Dark

CNC20270115C100
CNC Jan 15 2027 100.00 Call (CNC270115C00100000)
option OPRA

EOD

Jul 13, 2026

2.15+4.369%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	2.1500	2.1500	2.1500	2.1500	+4.369%	1	5,582	0.000%
2026-07-09	2.0300	2.0600	2.0300	2.0600	-13.808%	22	5,582	+4.369%
2026-07-01	1.8500	2.4000	1.8500	2.3900	+59.333%	312	5,582	-10.042%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-12.791%	2	5,809	+43.333%
2026-06-12	1.7200	1.7200	1.7200	1.7200	-18.483%	1	5,808	+25.000%
2026-06-10	1.7900	2.1100	1.7900	2.1100	+5.500%	8	5,808	+1.896%
2026-06-09	1.8000	2.0000	1.8000	2.0000	+2.041%	2	5,813	+7.500%
2026-06-08	1.9600	1.9600	1.9600	1.9600	+35.172%	1	5,814	+9.694%
2026-06-04	1.1300	1.4600	1.1300	1.4500	+8.209%	11	5,814	+48.276%
2026-06-01	1.2500	1.3400	1.0800	1.3400	+38.144%	114	5,815	+60.448%
2026-05-29	0.9700	0.9700	0.9700	0.9700	-5.825%	3	5,823	+121.649%
2026-05-19	0.9000	1.0300	0.9000	1.0300	+19.767%	29	5,823	+108.738%
2026-05-18	0.8600	0.8600	0.8600	0.8600	-12.245%	10	5,847	+150.000%
2026-05-13	0.8700	1.0500	0.8700	0.9800	-2.000%	13	5,847	+119.388%
2026-05-12	0.8900	1.0000	0.8900	1.0000	+31.579%	2	5,861	+115.000%
2026-05-11	0.7000	0.7600	0.7000	0.7600	+33.333%	66	5,861	+182.895%
2026-05-06	0.5700	0.5700	0.5700	0.5700	-12.308%	10	5,861	+277.193%
2026-05-05	0.6500	0.6500	0.6500	0.6500	+22.642%	4	5,862	+230.769%
2026-05-04	0.6000	0.6000	0.5300	0.5300	+3.922%	6	5,862	+305.660%
2026-05-01	0.5100	0.5100	0.5100	0.5100	-15.000%	100	5,960	+321.569%
2026-04-30	0.5800	0.6000	0.5800	0.6000	+36.364%	4	5,960	+258.333%
2026-04-28	0.4400	0.4400	0.4400	0.4400	+76.000%	3	5,960	+388.636%
2026-04-24	0.2500	0.2500	0.2500	0.2500	+56.250%	1	5,958	+760.000%
2026-04-23	0.1600	0.1600	0.1600	0.1600	+14.286%	1	5,957	+1,243.750%
2026-04-20	0.1400	0.1400	0.1400	0.1400	+7.692%	1	5,956	+1,435.714%
2026-04-17	0.1700	0.1700	0.1300	0.1300	-13.333%	9	5,955	+1,553.846%
2026-04-16	0.1500	0.1500	0.1500	0.1500	-40.000%	1	5,957	+1,333.333%
2026-04-15	0.1500	0.3700	0.1500	0.2500	+56.250%	18	5,957	+760.000%
2026-04-14	0.1600	0.1600	0.1600	0.1600	-5.882%	5	5,939	+1,243.750%
2026-04-13	0.1700	0.1700	0.1700	0.1700	+13.333%	2	5,937	+1,164.706%
2026-04-02	0.2000	0.2500	0.1500	0.1500	+7.143%	9	5,931	+1,333.333%
2026-03-25	0.1400	0.1400	0.1400	0.1400	-22.222%	1	5,931	+1,435.714%
2026-03-23	0.1500	0.1800	0.1500	0.1800	-30.769%	2	5,931	+1,094.444%
2026-03-18	0.4400	0.4400	0.2600	0.2600	+36.842%	4	5,931	+726.923%
2026-03-16	0.2000	0.2000	0.1900	0.1900	-20.833%	2	5,927	+1,031.579%
2026-03-12	0.2400	0.2400	0.2400	0.2400	-17.241%	1	5,927	+795.833%
2026-03-10	0.3100	0.3100	0.2900	0.2900	-39.583%	5	5,926	+641.379%
2026-03-09	0.4800	0.4800	0.4800	0.4800	+2.128%	3	5,922	+347.917%
2026-03-05	0.4700	0.4700	0.4700	0.4700	+27.027%	1	5,922	+357.447%
2026-02-11	0.3700	0.3700	0.3700	0.3700	+5.714%	1	5,922	+481.081%
2026-02-09	0.3500	0.3500	0.3500	0.3500	+45.833%	1	5,922	+514.286%
2026-02-06	0.2400	0.2400	0.2400	0.2400	-59.322%	4	5,922	+795.833%
2026-01-30	0.4100	0.5900	0.4100	0.5900	+20.408%	32	5,922	+264.407%
2026-01-27	0.6000	0.6000	0.4900	0.4900	-38.750%	4	5,930	+338.776%
2026-01-26	0.8200	1.0000	0.8000	0.8000	+2.564%	7	5,929	+168.750%
2026-01-22	0.7600	0.7800	0.7600	0.7800	-17.895%	13	5,925	+175.641%
2026-01-15	0.9500	0.9500	0.8500	0.9500	+5.556%	32	5,925	+126.316%
2026-01-12	0.7700	0.9000	0.7700	0.9000	-3.226%	3	5,931	+138.889%
2026-01-09	0.9300	0.9300	0.9300	0.9300	0.000%	3	5,932	+131.183%
2026-01-08	0.8000	0.9700	0.8000	0.9300	+16.250%	10	5,931	+131.183%
2026-01-06	0.7400	0.8000	0.7400	0.8000	+14.286%	5	5,938	+168.750%
2026-01-05	0.7000	0.7000	0.7000	0.7000	+45.833%	31	5,939	+207.143%
2026-01-02	0.5100	0.5100	0.4800	0.4800	+6.667%	13	5,939	+347.917%
2025-12-31	0.5000	0.5500	0.4500	0.4500	-15.094%	481	5,535	+377.778%
2025-12-30	0.5300	0.5300	0.5300	0.5300	+32.500%	6	5,535	+305.660%
2025-12-26	0.4000	0.4000	0.4000	0.4000	-20.000%	7	5,535	+437.500%
2025-12-19	0.5000	0.5000	0.5000	0.5000	-9.091%	1	5,542	+330.000%
2025-12-18	0.5500	0.5500	0.5500	0.5500	-1.786%	1	5,542	+290.909%
2025-12-17	0.5000	0.5600	0.4800	0.5600	-18.841%	134	5,541	+283.929%
2025-12-15	0.6500	0.6900	0.6400	0.6900	-1.429%	6	5,517	+211.594%
2025-12-11	0.7000	0.7000	0.7000	0.7000	+9.375%	1,500	5,515	+207.143%
2025-12-09	0.6400	0.6400	0.6400	0.6400	-8.571%	2	5,515	+235.938%
2025-11-28	0.5000	0.7000	0.5000	0.7000	+100.000%	6	5,515	+207.143%
2025-11-24	0.3500	0.3500	0.3500	0.3500	-36.364%	1	5,515	+514.286%
2025-11-21	0.5500	0.5700	0.5500	0.5500	0.000%	6	5,516	+290.909%
2025-11-18	0.5500	0.5500	0.5500	0.5500	-15.385%	5	5,515	+290.909%
2025-11-17	0.6200	0.6500	0.6000	0.6500	+8.333%	1,008	5,515	+230.769%
2025-11-12	0.6000	0.6000	0.6000	0.6000	+33.333%	3	5,555	+258.333%
2025-11-07	0.6000	0.6000	0.4500	0.4500	-18.182%	11	5,555	+377.778%
2025-11-05	0.5500	0.5500	0.5500	0.5500	0.000%	2	5,555	+290.909%
2025-11-04	0.4000	0.6000	0.4000	0.5500	+10.000%	25	5,554	+290.909%
2025-11-03	0.5000	0.5500	0.5000	0.5000	0.000%	3	5,540	+330.000%
2025-10-31	0.5000	0.5600	0.4700	0.5000	-10.714%	56	5,540	+330.000%
2025-10-30	0.5500	0.6800	0.5500	0.5600	-16.418%	59	5,571	+283.929%
2025-10-29	0.7500	0.7500	0.6300	0.6700	+11.667%	53	5,568	+220.896%
2025-10-28	0.5400	0.6000	0.5000	0.6000	+11.111%	141	5,583	+258.333%
2025-10-27	0.6000	0.6000	0.4400	0.5400	-6.897%	86	5,553	+298.148%
2025-10-24	0.5400	0.6000	0.5300	0.5800	+5.455%	39	5,553	+270.690%
2025-10-23	0.5000	0.6000	0.4500	0.5500	-42.105%	51	5,548	+290.909%
2025-10-22	0.7000	0.9500	0.7000	0.9500	+46.154%	31	5,554	+126.316%
2025-10-21	0.5500	0.7000	0.5400	0.6500	+18.182%	93	5,555	+230.769%
2025-10-20	0.6500	0.7000	0.5500	0.5500	-5.172%	47	5,526	+290.909%
2025-10-17	0.6100	0.7000	0.5800	0.5800	-10.769%	67	5,527	+270.690%
2025-10-16	0.7200	0.7300	0.6200	0.6500	+3.175%	29	5,516	+230.769%
2025-10-15	0.7500	0.7500	0.6200	0.6300	-4.545%	49	5,519	+241.270%
2025-10-14	0.6500	0.7500	0.5800	0.6600	-5.714%	73	5,520	+225.758%
2025-10-13	0.7000	0.7000	0.7000	0.7000	-2.778%	3	5,522	+207.143%
2025-10-10	0.7000	0.7500	0.7000	0.7200	-10.000%	19	5,522	+198.611%
2025-10-09	0.8500	0.8500	0.8000	0.8000	-6.977%	6	5,523	+168.750%
2025-10-08	0.8800	0.8800	0.8000	0.8600	+1.176%	13	5,526	+150.000%
2025-10-07	0.9000	1.0000	0.8000	0.8500	+13.333%	53	5,544	+152.941%
2025-10-06	0.8500	0.8500	0.7500	0.7500	-11.765%	9	5,544	+186.667%
2025-10-03	0.8000	0.8500	0.7200	0.8500	+13.333%	1,256	5,545	+152.941%
2025-10-02	0.7000	0.7500	0.6700	0.7500	+15.385%	517	5,477	+186.667%
2025-09-30	0.6600	0.6600	0.6500	0.6500	+10.169%	8	5,477	+230.769%
2025-09-29	0.6200	0.6300	0.5900	0.5900	-1.667%	18	5,477	+264.407%
2025-09-25	0.6400	0.6400	0.6000	0.6000	+3.448%	402	5,467	+258.333%
2025-09-24	0.5500	0.5800	0.5500	0.5800	+16.000%	502	5,728	+270.690%
2025-09-23	0.5200	0.5200	0.5000	0.5000	+11.111%	519	6,003	+330.000%
2025-09-22	0.4500	0.4500	0.4500	0.4500	-8.163%	1	6,020	+377.778%
2025-09-19	0.4500	0.4900	0.4500	0.4900	0.000%	3	6,020	+338.776%
2025-09-18	0.4000	0.4900	0.4000	0.4900	+8.889%	5	6,019	+338.776%
2025-09-17	0.4900	0.4900	0.4200	0.4500	0.000%	12	6,021	+377.778%
2025-09-16	0.4500	0.4700	0.4200	0.4500	-6.250%	9	6,023	+377.778%
2025-09-15	0.5000	0.5200	0.4300	0.4800	-4.000%	30	6,023	+347.917%
2025-09-12	0.5200	0.6000	0.5000	0.5000	-16.667%	17	6,031	+330.000%
2025-09-11	0.6500	0.7800	0.5400	0.6000	+20.000%	865	6,031	+258.333%
2025-09-10	0.5000	0.5000	0.5000	0.5000	-3.846%	1	6,434	+330.000%
2025-09-09	0.4300	0.5500	0.4200	0.5200	+15.556%	61	6,435	+313.462%
2025-09-08	0.4500	0.4500	0.4500	0.4500	-10.000%	2	6,453	+377.778%
2025-09-05	0.5000	0.5000	0.4500	0.5000	+2.041%	609	6,452	+330.000%
2025-09-04	0.4500	0.5000	0.4200	0.4900	+4.255%	26	6,988	+338.776%
2025-09-03	0.4000	0.4800	0.4000	0.4700	+4.444%	22	6,998	+357.447%
2025-09-02	0.4300	0.4800	0.4300	0.4500	0.000%	9	6,998	+377.778%
2025-08-29	0.4500	0.4500	0.4500	0.4500	+12.500%	18	7,019	+377.778%
2025-08-27	0.4000	0.4000	0.4000	0.4000	0.000%	1	7,019	+437.500%
2025-08-25	0.4000	0.4200	0.3600	0.4000	+5.263%	705	7,020	+437.500%
2025-08-22	0.4000	0.4000	0.3800	0.3800	-5.000%	3	6,320	+465.789%
2025-08-21	0.4000	0.4000	0.4000	0.4000	-4.762%	1	6,323	+437.500%
2025-08-20	0.4200	0.4200	0.4200	0.4200	-16.000%	1	6,324	+411.905%
2025-08-19	0.5000	0.5200	0.5000	0.5000	0.000%	30	6,324	+330.000%
2025-08-18	0.5000	0.5500	0.4600	0.5000	+6.383%	89	6,354	+330.000%
2025-08-15	0.4400	0.5100	0.4200	0.4700	+11.905%	197	6,363	+357.447%
2025-08-13	0.4000	0.4500	0.4000	0.4200	+20.000%	12	6,310	+411.905%
2025-08-12	0.4000	0.4000	0.3500	0.3500	-5.405%	13	6,320	+514.286%
2025-08-11	0.4500	0.4500	0.3200	0.3700	-2.632%	12	6,311	+481.081%
2025-08-08	0.2800	0.3800	0.2800	0.3800	+15.152%	52	6,309	+465.789%
2025-08-07	0.2800	0.4000	0.2700	0.3300	+10.000%	737	6,319	+551.515%
2025-08-06	0.2700	0.3800	0.2700	0.3000	-18.919%	76	5,626	+616.667%
2025-08-05	0.3500	0.3700	0.3100	0.3700	-47.143%	466	5,617	+481.081%
2025-08-04	0.7000	0.7000	0.7000	0.7000	+40.000%	35	5,425	+207.143%
2025-08-01	0.5000	0.5000	0.5000	0.5000	+66.667%	2	5,425	+330.000%
2025-07-31	0.3000	0.3000	0.3000	0.3000	0.000%	11	5,424	+616.667%
2025-07-30	0.3500	0.3500	0.3000	0.3000	-25.000%	9	5,425	+616.667%
2025-07-29	0.4000	0.4000	0.4000	0.4000	+14.286%	1	5,421	+437.500%
2025-07-28	0.3500	0.3500	0.3500	0.3500	0.000%	46	5,421	+514.286%
2025-07-25	0.3500	0.4400	0.3000	0.3500	-5.405%	124	5,419	+514.286%
2025-07-24	0.3700	0.5300	0.3300	0.3700	-7.500%	6,843	5,486	+481.081%
2025-07-23	0.5500	0.5500	0.4000	0.4000	-2.439%	16	1,339	+437.500%
2025-07-22	0.4100	0.4100	0.4100	0.4100	+2.500%	10	1,338	+424.390%
2025-07-21	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,338	+437.500%
2025-07-17	0.4500	0.5000	0.4500	0.5000	+6.383%	2	1,337	+330.000%
2025-07-16	0.4700	0.4700	0.4700	0.4700	+17.500%	1	1,337	+357.447%
2025-07-15	0.3800	0.4000	0.3800	0.4000	-11.111%	6	1,337	+437.500%
2025-07-14	0.4300	0.4500	0.4300	0.4500	0.000%	3	1,337	+377.778%
2025-07-11	0.4500	0.4500	0.4400	0.4500	-6.250%	23	1,334	+377.778%
2025-07-10	0.4500	0.5000	0.4500	0.4800	+20.000%	7	1,311	+347.917%
2025-07-09	0.4100	0.4500	0.3600	0.4000	+2.564%	22	1,309	+437.500%
2025-07-08	0.5500	0.5500	0.3900	0.3900	-13.333%	3	1,289	+451.282%
2025-07-07	0.4500	0.4500	0.4500	0.4500	-18.182%	1	1,286	+377.778%
2025-07-03	0.6000	0.6000	0.5000	0.5500	+10.000%	10	1,285	+290.909%
2025-07-02	0.9700	1.5500	0.2900	0.5000	-44.444%	2,568	1,285	+330.000%
2025-06-23	0.9000	0.9000	0.9000	0.9000	-65.385%	4	17	+138.889%
2025-04-07	2.4200	2.6000	2.4200	2.6000	+36.842%	2	13	-17.308%
2025-02-26	1.9000	1.9000	1.9000	1.9000	+11.765%	1	13	+13.158%
2025-02-07	1.7000	1.7000	1.7000	1.7000	-2.857%	2	13	+26.471%
2024-12-10	1.7500	1.7500	1.7500	1.7500	-12.935%	1	13	+22.857%
2024-12-09	2.0100	2.0100	2.0100	2.0100	-8.636%	1	14	+6.965%
2024-11-12	2.2000	2.2000	2.2000	2.2000	-43.590%	2	13	-2.273%
2024-11-05	3.9000	3.9000	3.9000	3.9000	+30.000%	10	11	-44.872%
2024-10-18	3.0000	3.0000	3.0000	3.0000	-58.101%	20	11	-28.333%
2024-09-19	7.1600	7.1600	7.1600	7.1600	0.000%	1	1	-69.972%