Dark

CNC20270115C15
CNC Jan 15 2027 15.00 Call (CNC270115C00015000)
option OPRA

EOD

Aug 27, 2026

51.00-0.836%(-0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	51.0000	51.0000	51.0000	51.0000	-0.836%	1	204	0.000%
2026-08-07	51.4300	51.4300	51.4300	51.4300	+10.602%	1	204	-0.836%
2026-08-03	46.5000	46.5000	46.5000	46.5000	-10.145%	1	205	+9.677%
2026-06-09	51.0000	51.7500	51.0000	51.7500	+1.471%	4	206	-1.449%
2026-06-08	51.0000	51.0000	51.0000	51.0000	+5.699%	1	208	0.000%
2026-06-04	48.0000	48.2500	48.0000	48.2500	+8.063%	7	208	+5.699%
2026-05-29	44.6400	44.6500	44.5700	44.6500	+2.644%	4	213	+14.222%
2026-05-22	43.5000	43.5000	43.5000	43.5000	-3.333%	1	218	+17.241%
2026-05-12	45.0000	45.0000	45.0000	45.0000	+9.756%	10	218	+13.333%
2026-05-07	40.7100	41.0000	40.7100	41.0000	+5.128%	20	228	+24.390%
2026-04-29	39.8000	39.8000	39.0000	39.0000	+71.278%	11	233	+30.769%
2026-04-10	22.7700	22.7700	22.7700	22.7700	+2.108%	10	233	+123.979%
2026-04-07	22.3000	22.3000	22.3000	22.3000	+6.190%	33	233	+128.700%
2026-04-02	20.9500	21.0000	20.9500	21.0000	+15.385%	8	270	+142.857%
2026-03-27	18.2000	18.2000	18.2000	18.2000	-10.345%	1	270	+180.220%
2026-03-12	20.3000	20.3000	20.3000	20.3000	-20.610%	1	271	+151.232%
2026-02-10	25.2500	25.5700	25.2500	25.5700	-3.254%	20	272	+99.452%
2026-02-05	26.4300	26.4300	26.4300	26.4300	-6.010%	4	272	+92.963%
2026-02-04	28.1200	28.1200	28.1200	28.1200	-0.177%	6	276	+81.366%
2026-02-03	28.1900	28.1900	28.1600	28.1700	-2.862%	14	276	+81.044%
2026-01-30	29.0000	29.0000	29.0000	29.0000	+7.807%	5	286	+75.862%
2026-01-28	26.9000	26.9000	26.9000	26.9000	-9.428%	1	286	+89.591%
2026-01-27	29.7000	29.7000	29.7000	29.7000	-7.592%	1	287	+71.717%
2026-01-26	32.1400	32.1400	32.1400	32.1400	+2.980%	10	288	+58.681%
2026-01-22	31.2100	31.2100	31.2100	31.2100	-2.469%	5	298	+63.409%
2026-01-13	32.0000	32.0000	32.0000	32.0000	+0.692%	1	298	+59.375%
2026-01-07	31.7800	31.7800	31.7800	31.7800	+3.182%	1	298	+60.478%
2026-01-06	30.8000	30.8000	30.8000	30.8000	+0.260%	1	298	+65.584%
2026-01-05	29.0500	30.7200	29.0500	30.7200	+15.925%	6	299	+66.016%
2026-01-02	26.5000	26.5000	26.5000	26.5000	+2.159%	1	305	+92.453%
2025-12-26	25.9400	25.9400	25.9400	25.9400	+5.020%	5	306	+96.608%
2025-12-17	24.7000	24.7000	24.7000	24.7000	-7.491%	1	311	+106.478%
2025-12-15	26.8000	26.8000	26.6000	26.7000	+4.542%	32	312	+91.011%
2025-11-28	25.4000	25.5400	25.4000	25.5400	-1.008%	4	304	+99.687%
2025-11-25	25.7000	25.8000	25.7000	25.8000	+5.306%	2	307	+97.674%
2025-11-24	25.2000	25.2000	24.5000	24.5000	+10.360%	2	309	+108.163%
2025-11-21	22.2000	22.2000	22.2000	22.2000	-4.721%	2	311	+129.730%
2025-11-17	23.8000	23.8000	23.2000	23.3000	+2.643%	20	311	+118.884%
2025-11-12	22.7000	22.7000	22.7000	22.7000	+9.135%	4	310	+124.670%
2025-11-11	20.7000	20.8000	20.7000	20.8000	+2.919%	14	309	+145.192%
2025-11-10	20.2100	20.2100	20.2100	20.2100	-12.130%	5	309	+152.350%
2025-11-07	23.0000	23.0000	23.0000	23.0000	+3.604%	1	309	+121.739%
2025-11-04	22.2000	22.2000	22.2000	22.2000	+7.662%	2	310	+129.730%
2025-11-03	21.3500	21.3500	20.0000	20.6200	-2.275%	20	311	+147.333%
2025-10-31	21.1000	21.1000	21.1000	21.1000	-11.345%	5	311	+141.706%
2025-10-29	22.5000	23.8000	22.5000	23.8000	+19.960%	26	306	+114.286%
2025-10-28	19.3300	19.8400	19.3300	19.8400	+0.813%	4	312	+157.056%
2025-10-27	20.2100	20.2100	19.6800	19.6800	-11.749%	16	328	+159.146%
2025-10-22	22.3300	22.3300	22.3000	22.3000	+3.625%	10	328	+128.700%
2025-10-17	21.5200	21.5200	21.5200	21.5200	-4.568%	1	336	+136.989%
2025-10-13	22.7000	22.7000	22.5500	22.5500	-3.838%	8	337	+126.164%
2025-10-10	23.5400	23.5400	23.4500	23.4500	-7.312%	5	337	+117.484%
2025-10-08	25.3000	25.3000	25.3000	25.3000	+2.016%	4	337	+101.581%
2025-10-07	24.8000	24.8000	24.8000	24.8000	+3.333%	11	337	+105.645%
2025-10-06	24.3000	24.3000	24.0000	24.0000	-3.614%	4	337	+112.500%
2025-10-03	24.8500	24.9000	24.8500	24.9000	+8.734%	2	340	+104.819%
2025-10-02	22.8000	22.9000	22.8000	22.9000	+3.153%	5	342	+122.707%
2025-10-01	22.2000	22.2000	22.2000	22.2000	0.000%	9	341	+129.730%
2025-09-30	22.2000	22.2000	22.0000	22.2000	+4.323%	10	350	+129.730%
2025-09-29	21.2800	21.2800	21.2800	21.2800	+0.377%	6	360	+139.662%
2025-09-24	19.9900	21.2000	19.9900	21.2000	+6.000%	58	366	+140.566%
2025-09-23	20.0000	20.0000	20.0000	20.0000	+7.527%	1	420	+155.000%
2025-09-19	18.3000	18.6000	18.3000	18.6000	-1.379%	9	421	+174.194%
2025-09-18	18.8600	18.8600	18.8600	18.8600	+1.946%	2	425	+170.414%
2025-09-16	18.7000	18.7000	18.5000	18.5000	-1.070%	3	427	+175.676%
2025-09-15	18.9000	18.9000	18.7000	18.7000	-12.617%	4	427	+172.727%
2025-09-11	20.7200	21.6000	20.7200	21.4000	+20.225%	19	425	+138.318%
2025-09-10	17.2000	17.8000	17.2000	17.8000	+0.565%	4	429	+186.517%
2025-09-09	16.1500	17.7000	15.8300	17.7000	+14.563%	31	428	+188.136%
2025-09-08	15.4000	15.6900	15.4000	15.4500	+0.130%	10	423	+230.097%
2025-09-05	15.4300	15.4300	15.4300	15.4300	+0.195%	1	425	+230.525%
2025-09-04	15.6000	15.6000	15.3000	15.4000	-6.892%	12	425	+231.169%
2025-09-03	16.5000	16.5400	16.5000	16.5400	+0.854%	3	417	+208.343%
2025-09-02	15.9000	16.4000	15.9000	16.4000	+7.541%	18	418	+210.976%
2025-08-28	15.1700	15.2500	15.1700	15.2500	-3.481%	9	428	+234.426%
2025-08-27	15.8000	15.8000	15.8000	15.8000	+1.412%	2	437	+222.785%
2025-08-26	15.5800	15.5800	15.5800	15.5800	-1.079%	2	435	+227.343%
2025-08-25	15.7500	15.7500	15.7500	15.7500	-3.846%	1	435	+223.810%
2025-08-22	16.3800	16.3800	16.3800	16.3800	+3.019%	2	435	+211.355%
2025-08-21	15.7000	15.9000	15.7000	15.9000	-2.454%	25	433	+220.755%
2025-08-20	16.3000	16.4000	16.2000	16.3000	+1.875%	9	408	+212.883%
2025-08-19	16.0000	16.9200	16.0000	16.0000	+0.946%	25	409	+218.750%
2025-08-18	16.2000	16.2500	15.8500	15.8500	+3.595%	11	418	+221.767%
2025-08-15	15.0000	15.5600	15.0000	15.3000	+9.286%	20	410	+233.333%
2025-08-14	14.2000	14.2000	14.0000	14.0000	0.000%	15	420	+264.286%
2025-08-13	14.0000	14.2100	13.8600	14.0000	+8.949%	18	424	+264.286%
2025-08-12	13.1400	13.1400	12.8500	12.8500	+1.181%	18	410	+296.887%
2025-08-11	12.7500	12.7900	12.7000	12.7000	-2.308%	7	392	+301.575%
2025-08-08	12.6000	13.0000	12.6000	13.0000	+4.000%	40	391	+292.308%
2025-08-07	12.9000	12.9000	12.5000	12.5000	-0.398%	38	393	+308.000%
2025-08-06	12.7800	12.7800	12.5100	12.5500	-4.852%	20	375	+306.375%
2025-08-05	13.1000	13.3000	12.9000	13.1900	-1.567%	9	359	+286.657%
2025-08-04	13.3800	13.7900	13.3400	13.4000	+1.515%	46	356	+280.597%
2025-08-01	13.0000	13.2000	12.9000	13.2000	-0.752%	20	310	+286.364%
2025-07-31	12.9000	14.0000	12.5400	13.3000	-1.481%	69	310	+283.459%
2025-07-30	13.3000	13.5000	13.1000	13.5000	+4.651%	37	250	+277.778%
2025-07-29	13.7000	13.7000	12.6000	12.9000	-9.155%	74	265	+295.349%
2025-07-28	15.2000	15.2000	14.0000	14.2000	-7.792%	41	250	+259.155%
2025-07-25	14.0000	15.4000	14.0000	15.4000	+10.000%	160	224	+231.169%
2025-07-24	15.7400	15.7400	14.0000	14.0000	-14.634%	75	117	+264.286%
2025-07-23	16.0200	16.4000	16.0200	16.4000	+7.895%	19	82	+210.976%
2025-07-22	15.2000	15.3000	15.2000	15.2000	+2.703%	3	65	+235.526%
2025-07-21	14.9900	15.2500	14.8000	14.8000	0.000%	67	66	+244.595%