Dark

CNC20270115C115
CNC Jan 15 2027 115.00 Call (CNC270115C00115000)
option OPRA

EOD

Jul 13, 2026

0.9800-2.000%(-0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.9800	0.9800	0.9800	0.9800	-2.000%	20	4,562	0.000%
2026-07-08	1.0300	1.0300	0.9200	1.0000	-5.660%	22	4,562	-2.000%
2026-07-06	1.0600	1.0600	1.0600	1.0600	-2.752%	1	4,563	-7.547%
2026-07-02	1.2500	1.2500	0.9500	1.0900	-6.838%	60	4,566	-10.092%
2026-07-01	0.9100	1.2400	0.9000	1.1700	+42.683%	249	4,566	-16.239%
2026-06-29	0.8200	0.8200	0.8200	0.8200	+17.143%	24	4,712	+19.512%
2026-06-26	0.7000	0.7000	0.7000	0.7000	-24.731%	20	4,736	+40.000%
2026-06-22	0.6800	0.9300	0.6800	0.9300	+4.494%	5	4,756	+5.376%
2026-06-11	0.9100	0.9900	0.8600	0.8900	-21.930%	442	4,757	+10.112%
2026-06-10	1.0600	1.1400	1.0600	1.1400	+8.571%	28	4,871	-14.035%
2026-06-09	1.0500	1.0500	1.0500	1.0500	+34.615%	2	4,871	-6.667%
2026-06-04	0.7200	0.9500	0.7200	0.7800	+39.286%	442	4,871	+25.641%
2026-06-03	0.5500	0.5600	0.5500	0.5600	-5.085%	47	5,063	+75.000%
2026-06-02	0.6400	0.7000	0.5900	0.5900	+7.273%	8	5,090	+66.102%
2026-06-01	0.5500	0.5500	0.5500	0.5500	+10.000%	27	5,088	+78.182%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+100.000%	2	5,061	+96.000%
2026-05-19	0.4500	0.4500	0.2500	0.2500	-52.830%	4	5,059	+292.000%
2026-05-18	0.5300	0.5300	0.5300	0.5300	+6.000%	37	5,097	+84.906%
2026-05-15	0.5200	0.5400	0.5000	0.5000	-9.091%	198	5,097	+96.000%
2026-05-14	0.5500	0.5500	0.5500	0.5500	-11.290%	1	5,197	+78.182%
2026-05-13	0.5900	0.6400	0.5400	0.6200	+5.085%	101	5,260	+58.065%
2026-05-12	0.6300	0.7300	0.3800	0.5900	+40.476%	318	5,260	+66.102%
2026-05-11	0.4400	0.4500	0.3700	0.4200	+5.000%	279	5,260	+133.333%
2026-05-08	0.4000	0.4000	0.4000	0.4000	+17.647%	37	5,314	+145.000%
2026-05-06	0.3500	0.3500	0.3400	0.3400	-2.857%	12	5,277	+188.235%
2026-05-05	0.3600	0.3700	0.3500	0.3500	-2.778%	51	5,277	+180.000%
2026-04-30	0.3400	0.4000	0.3100	0.3600	-14.286%	144	5,279	+172.222%
2026-04-29	0.4600	0.4600	0.3900	0.4200	+121.053%	89	5,279	+133.333%
2026-04-28	0.1700	0.3500	0.1400	0.1900	+18.750%	1,689	5,311	+415.789%
2026-04-27	0.1300	0.1600	0.0900	0.1600	+33.333%	102	5,999	+512.500%
2026-04-23	0.1000	0.1200	0.1000	0.1200	+50.000%	16	6,002	+716.667%
2026-04-21	0.0800	0.0800	0.0800	0.0800	-20.000%	10	6,001	+1,125.000%
2026-04-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	6,006	+880.000%
2026-04-15	0.0700	0.1200	0.0700	0.1000	+42.857%	8	6,005	+880.000%
2026-04-02	0.0800	0.0800	0.0700	0.0700	-46.154%	4	6,001	+1,300.000%
2026-03-20	0.1300	0.1300	0.1300	0.1300	-13.333%	2	6,001	+653.846%
2026-03-18	0.0900	0.1500	0.0900	0.1500	+7.143%	5	6,001	+553.333%
2026-03-12	0.1400	0.1400	0.1400	0.1400	-6.667%	2	6,001	+600.000%
2026-03-11	0.1500	0.1500	0.1500	0.1500	-11.765%	4	5,999	+553.333%
2026-03-10	0.1900	0.2200	0.1500	0.1700	-34.615%	57	5,995	+476.471%
2026-03-03	0.2600	0.2700	0.0100	0.2600	-7.143%	7	5,958	+276.923%
2026-03-02	0.2800	0.2800	0.2800	0.2800	+33.333%	10	5,958	+250.000%
2026-02-12	0.2200	0.2200	0.2100	0.2100	-40.000%	8	5,948	+366.667%
2026-02-05	0.3700	0.4100	0.3500	0.3500	+6.061%	18	5,940	+180.000%
2026-02-04	0.3300	0.3300	0.3300	0.3300	-17.500%	4	5,922	+196.970%
2026-01-30	0.4000	0.4000	0.4000	0.4000	-27.273%	2	5,918	+145.000%
2026-01-26	0.5500	0.5500	0.5500	0.5500	+37.500%	1	5,919	+78.182%
2026-01-21	0.4000	0.4000	0.4000	0.4000	-20.000%	10	5,918	+145.000%
2026-01-16	0.6000	0.6000	0.5000	0.5000	-12.281%	32	5,880	+96.000%
2026-01-09	0.5700	0.5700	0.5700	0.5700	+21.277%	50	5,880	+71.930%
2026-01-08	0.7300	0.7300	0.4700	0.4700	-7.843%	11	5,930	+108.511%
2026-01-07	0.5300	0.6100	0.4500	0.5100	-5.556%	344	5,939	+92.157%
2026-01-05	0.4500	0.5400	0.4500	0.5400	+80.000%	154	6,026	+81.481%
2025-12-23	0.3000	0.3000	0.3000	0.3000	-14.286%	10	6,026	+226.667%
2025-12-22	0.3000	0.3700	0.3000	0.3500	-7.895%	3	6,028	+180.000%
2025-12-12	0.3700	0.3800	0.3700	0.3800	+80.952%	4	6,028	+157.895%
2025-12-01	0.3500	0.4500	0.2100	0.2100	-58.000%	88	6,024	+366.667%
2025-11-26	0.5000	0.5000	0.5000	0.5000	0.000%	540	5,997	+96.000%
2025-11-25	0.4500	0.5000	0.3500	0.5000	+16.279%	189	5,997	+96.000%
2025-11-24	0.4100	0.5000	0.4000	0.4300	+13.158%	1,311	6,016	+127.907%
2025-11-20	0.4000	0.4000	0.3500	0.3800	+8.571%	342	5,250	+157.895%
2025-11-18	0.3700	0.4100	0.3000	0.3500	-22.222%	402	4,909	+180.000%
2025-11-17	0.4200	0.4500	0.3500	0.4500	+28.571%	420	4,590	+117.778%
2025-11-14	0.3500	0.3500	0.3500	0.3500	+12.903%	10	4,185	+180.000%
2025-11-07	0.3100	0.3100	0.3100	0.3100	-22.500%	10	4,175	+216.129%
2025-11-06	0.4400	0.4400	0.3100	0.4000	0.000%	260	4,180	+145.000%
2025-11-04	0.3000	0.4000	0.3000	0.4000	-16.667%	399	3,932	+145.000%
2025-10-31	0.3800	0.4800	0.3800	0.4800	+20.000%	2	3,631	+104.167%
2025-10-30	0.4900	0.5000	0.4000	0.4000	+2.564%	234	3,630	+145.000%
2025-10-27	0.3500	0.4100	0.3500	0.3900	-11.364%	54	3,409	+151.282%
2025-10-24	0.3100	0.4400	0.3100	0.4400	+25.714%	2	3,409	+122.727%
2025-10-23	0.4000	0.4000	0.3500	0.3500	-12.500%	80	3,408	+180.000%
2025-10-21	0.4000	0.4000	0.4000	0.4000	-13.043%	20	3,328	+145.000%
2025-10-17	0.5000	0.5000	0.4200	0.4600	+2.222%	409	3,308	+113.043%
2025-10-15	0.5500	0.5500	0.4500	0.4500	-21.053%	10	2,948	+117.778%
2025-10-14	0.4500	0.5700	0.4500	0.5700	+14.000%	261	2,952	+71.930%
2025-10-13	0.5000	0.7000	0.5000	0.5000	0.000%	490	2,692	+96.000%
2025-10-10	0.5500	0.5500	0.5000	0.5000	-10.714%	391	2,241	+96.000%
2025-10-09	0.5500	0.5600	0.5500	0.5600	-6.667%	3	1,880	+75.000%
2025-10-08	0.6000	0.6000	0.6000	0.6000	+3.448%	8	1,878	+63.333%
2025-10-07	0.6500	0.6500	0.5200	0.5800	0.000%	366	1,620	+68.966%
2025-10-06	0.7000	0.7000	0.5800	0.5800	+5.455%	164	1,620	+68.966%
2025-10-03	0.6000	0.6000	0.5500	0.5500	+7.843%	45	1,617	+78.182%
2025-10-02	0.5000	0.5100	0.5000	0.5100	+8.511%	36	1,612	+92.157%
2025-09-30	0.4700	0.4700	0.4700	0.4700	-6.000%	11	1,611	+108.511%
2025-09-29	0.4500	0.5000	0.4500	0.5000	+13.636%	10	1,616	+96.000%
2025-09-26	0.4700	0.4700	0.4400	0.4400	-12.000%	11	1,606	+122.727%
2025-09-25	0.5000	0.5000	0.5000	0.5000	+11.111%	2	1,595	+96.000%
2025-09-24	0.3600	0.4500	0.3600	0.4500	+25.000%	218	1,593	+117.778%
2025-09-23	0.3600	0.3600	0.3600	0.3600	+9.091%	5	1,696	+172.222%
2025-09-22	0.2900	0.3300	0.2900	0.3300	-5.714%	2	1,696	+196.970%
2025-09-18	0.3500	0.3500	0.3500	0.3500	-12.500%	3	1,696	+180.000%
2025-09-12	0.4200	0.4200	0.4000	0.4000	-11.111%	4	1,693	+145.000%
2025-09-11	0.4400	0.5000	0.4000	0.4500	+12.500%	446	1,689	+117.778%
2025-09-10	0.3800	0.4000	0.3200	0.4000	+2.564%	169	1,941	+145.000%
2025-09-08	0.3900	0.3900	0.3900	0.3900	+11.429%	18	1,791	+151.282%
2025-09-05	0.3600	0.3900	0.3000	0.3500	0.000%	245	1,791	+180.000%
2025-09-04	0.3100	0.3900	0.3100	0.3500	0.000%	12	1,551	+180.000%
2025-09-03	0.3700	0.3900	0.3300	0.3500	-12.500%	507	1,551	+180.000%
2025-09-02	0.4200	0.4200	0.3500	0.4000	+14.286%	47	1,322	+145.000%
2025-08-25	0.3500	0.3500	0.3500	0.3500	0.000%	4	1,321	+180.000%
2025-08-20	0.3500	0.3500	0.3500	0.3500	-12.500%	4	1,317	+180.000%
2025-08-19	0.4000	0.4000	0.4000	0.4000	+33.333%	100	1,321	+145.000%
2025-08-18	0.2700	0.4000	0.2700	0.3000	-26.829%	1,151	1,321	+226.667%
2025-08-15	0.6000	0.6000	0.3500	0.4100	-18.000%	12	316	+139.024%
2025-08-13	0.3500	0.5500	0.3500	0.5000	+66.667%	21	306	+96.000%
2025-08-07	0.2100	0.3000	0.2100	0.3000	0.000%	11	285	+226.667%
2025-08-04	0.3000	0.3000	0.3000	0.3000	-6.250%	64	275	+226.667%
2025-07-29	0.3200	0.3200	0.3200	0.3200	-31.915%	1	222	+206.250%
2025-07-21	0.4700	0.4700	0.4700	0.4700	+42.424%	1	222	+108.511%
2025-07-18	0.3500	0.3500	0.3200	0.3300	+6.452%	70	222	+196.970%
2025-07-15	0.3100	0.3100	0.3100	0.3100	-22.500%	50	161	+216.129%
2025-07-11	0.4000	0.4000	0.4000	0.4000	-23.077%	100	111	+145.000%
2025-07-08	0.5200	0.5200	0.5200	0.5200	+18.182%	1	11	+88.462%
2025-07-02	0.9400	0.9400	0.4400	0.4400	-74.118%	3	11	+122.727%
2024-10-28	1.7000	1.7000	1.7000	1.7000	0.000%	2	9	-42.353%
2024-10-23	1.7000	1.7000	1.7000	1.7000	-5.556%	5	7	-42.353%
2024-10-17	1.8000	1.8000	1.8000	1.8000	0.000%	2	2	-45.556%