Dark

CNC20270115C17.5
CNC Jan 15 2027 17.50 Call (CNC270115C00017500)
option OPRA

Inactive

Jun 25, 2026

48.30+14.455%(+6.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	48.3000	48.3000	48.3000	48.3000	+14.455%	5	197	0.000%
2026-05-19	41.9000	42.2000	41.9000	42.2000	+6.835%	2	197	+14.455%
2026-05-11	39.5000	39.5000	39.5000	39.5000	+3.947%	2	198	+22.278%
2026-05-06	38.0000	38.0000	38.0000	38.0000	+2.703%	10	200	+27.105%
2026-05-04	37.0000	37.0000	37.0000	37.0000	+0.817%	2	200	+30.541%
2026-05-01	36.7000	36.7000	36.7000	36.7000	+0.824%	1	200	+31.608%
2026-04-29	36.4000	36.4000	36.4000	36.4000	+34.815%	5	200	+32.692%
2026-04-27	27.0000	27.0000	27.0000	27.0000	+25.000%	5	200	+78.889%
2026-04-17	21.3000	21.6000	21.3000	21.6000	+28.342%	10	200	+123.611%
2026-03-25	16.8300	16.8300	16.8300	16.8300	-35.269%	1	200	+186.988%
2026-02-18	26.0000	26.0000	26.0000	26.0000	+11.444%	10	200	+85.769%
2026-02-10	23.3300	23.3300	23.3300	23.3300	-1.768%	1	200	+107.030%
2026-02-05	23.7500	23.7500	23.7500	23.7500	-3.651%	1	200	+103.368%
2026-01-28	24.6500	24.6500	24.6500	24.6500	-1.400%	1	200	+95.943%
2026-01-27	25.0000	25.0000	25.0000	25.0000	-10.873%	5	200	+93.200%
2026-01-26	28.0500	28.0500	28.0500	28.0500	-3.276%	10	200	+72.193%
2026-01-23	29.0000	29.0000	29.0000	29.0000	-2.159%	1	208	+66.552%
2026-01-20	29.6000	29.6400	29.6000	29.6400	+0.068%	7	208	+62.955%
2026-01-15	29.6200	29.6200	29.6200	29.6200	+0.068%	5	214	+63.065%
2026-01-14	29.6000	29.6000	29.6000	29.6000	+1.300%	5	219	+63.176%
2026-01-07	29.2200	29.2200	29.2200	29.2200	+5.335%	5	222	+65.298%
2026-01-05	26.1600	27.7400	26.1600	27.7400	+11.406%	29	228	+74.117%
2025-12-30	24.9000	24.9000	24.9000	24.9000	+5.285%	1	228	+93.976%
2025-12-22	23.6500	23.6500	23.6500	23.6500	-3.074%	1	229	+104.228%
2025-12-15	24.4000	24.4000	24.4000	24.4000	-2.866%	5	229	+97.951%
2025-12-12	25.2500	25.2500	25.1200	25.1200	+14.182%	5	234	+92.277%
2025-12-10	22.0000	22.0000	22.0000	22.0000	-4.762%	1	239	+119.545%
2025-11-25	23.5000	23.5000	23.1000	23.1000	+14.074%	4	239	+109.091%
2025-11-21	20.2300	20.2800	20.2300	20.2500	-5.814%	143	243	+138.519%
2025-11-17	21.5000	21.5000	21.5000	21.5000	+6.225%	10	370	+124.651%
2025-11-14	20.2400	20.2400	20.2400	20.2400	-1.268%	1	370	+138.636%
2025-11-12	20.0000	20.5000	20.0000	20.5000	+5.128%	4	370	+135.610%
2025-11-11	18.7000	19.5000	18.7000	19.5000	+2.094%	5	373	+147.692%
2025-11-04	19.1000	19.1000	19.1000	19.1000	-11.163%	1	377	+152.880%
2025-10-29	21.0000	21.5000	21.0000	21.5000	+22.857%	34	378	+124.651%
2025-10-27	17.9500	17.9500	17.5000	17.5000	-2.453%	4	412	+176.000%
2025-10-23	17.8500	18.0600	17.8000	17.9400	-12.059%	6	412	+169.231%
2025-10-21	20.4000	20.4000	20.4000	20.4000	-1.019%	1	415	+136.765%
2025-10-14	20.6100	20.6100	20.6100	20.6100	+0.537%	1	414	+134.352%
2025-10-13	20.5000	20.5000	20.5000	20.5000	-1.014%	1	415	+135.610%
2025-10-10	20.7100	20.7100	20.7100	20.7100	-10.733%	1	416	+133.221%
2025-10-08	23.2000	23.2000	23.2000	23.2000	+1.754%	1	415	+108.190%
2025-10-07	23.0000	23.0500	22.8000	22.8000	+2.380%	4	414	+111.842%
2025-10-06	22.3000	22.3100	22.2700	22.2700	-2.963%	4	416	+116.884%
2025-10-03	22.7000	22.9500	22.7000	22.9500	+9.182%	4	416	+110.458%
2025-10-02	21.0200	21.0200	21.0200	21.0200	+5.100%	3	420	+129.781%
2025-09-30	20.0000	20.0000	20.0000	20.0000	+1.989%	9	423	+141.500%
2025-09-29	19.3000	19.6100	19.3000	19.6100	+3.211%	3	432	+146.303%
2025-09-24	19.1000	19.1000	19.0000	19.0000	+7.345%	151	435	+154.211%
2025-09-23	18.0000	18.0000	17.7000	17.7000	+5.357%	3	560	+172.881%
2025-09-22	16.8000	16.8000	16.8000	16.8000	+2.439%	1	559	+187.500%
2025-09-17	16.4000	16.4000	16.4000	16.4000	0.000%	5	560	+194.512%
2025-09-16	16.4000	16.4000	16.4000	16.4000	-5.202%	1	565	+194.512%
2025-09-15	16.7800	17.3000	16.7800	17.3000	-6.233%	17	564	+179.191%
2025-09-12	18.4500	18.4500	18.4500	18.4500	-4.006%	1	569	+161.789%
2025-09-11	19.2000	19.2200	19.2000	19.2200	+20.957%	2	570	+151.301%
2025-09-10	15.0000	15.8900	15.0000	15.8900	+0.570%	4	572	+203.965%
2025-09-09	14.8000	15.8000	14.8000	15.8000	+14.742%	7	576	+205.696%
2025-09-08	13.7700	13.7700	13.7700	13.7700	+2.076%	2	573	+250.763%
2025-09-04	14.7000	14.7000	13.4900	13.4900	-7.981%	2	571	+258.043%
2025-09-03	14.6600	14.6600	14.6600	14.6600	+1.103%	50	569	+229.468%
2025-09-02	14.5000	14.5000	14.5000	14.5000	+4.317%	1	586	+233.103%
2025-08-25	14.2000	14.2000	13.8000	13.9000	-2.865%	63	585	+247.482%
2025-08-22	14.5000	14.5000	14.3100	14.3100	-4.281%	11	645	+237.526%
2025-08-19	14.9500	14.9500	14.9500	14.9500	+6.028%	2	654	+223.077%
2025-08-18	13.9500	14.5000	13.9500	14.1000	+3.676%	17	656	+242.553%
2025-08-15	13.3600	13.7000	13.3600	13.6000	+10.569%	9	646	+255.147%
2025-08-14	12.4500	12.5000	12.2600	12.3000	-0.162%	54	654	+292.683%
2025-08-13	11.7800	12.4000	11.7800	12.3200	+9.027%	19	617	+292.045%
2025-08-12	11.2900	11.3000	11.2900	11.3000	+1.345%	5	614	+327.434%
2025-08-11	11.2000	11.2000	11.1000	11.1500	+0.450%	25	611	+333.184%
2025-08-08	11.2000	11.3000	11.1000	11.1000	+3.256%	8	586	+335.135%
2025-08-07	10.7500	10.7500	10.7500	10.7500	-0.463%	1	578	+349.302%
2025-08-06	11.0900	11.0900	10.8000	10.8000	-6.494%	4	577	+347.222%
2025-08-05	11.5500	11.5500	11.5500	11.5500	-0.431%	5	574	+318.182%
2025-08-04	11.6000	11.6000	11.6000	11.6000	+0.870%	1	569	+316.379%
2025-08-01	11.4800	11.5000	11.4600	11.5000	-2.128%	8	568	+320.000%
2025-07-31	11.0000	11.7500	11.0000	11.7500	+2.174%	5	570	+311.064%
2025-07-30	11.3000	11.6000	11.3000	11.5000	+1.770%	6	573	+320.000%
2025-07-29	11.8000	11.9000	11.3000	11.3000	-7.604%	72	568	+327.434%
2025-07-28	12.9000	13.0000	12.2300	12.2300	-10.534%	26	514	+294.930%
2025-07-25	12.9000	13.7300	12.9000	13.6700	+7.638%	50	499	+253.328%
2025-07-24	13.3000	13.3000	12.4000	12.7000	-13.605%	61	471	+280.315%
2025-07-23	14.7000	14.7000	14.7000	14.7000	+9.701%	1	411	+228.571%
2025-07-22	13.3600	13.4800	13.3600	13.4000	+2.525%	35	410	+260.448%
2025-07-21	13.5000	13.5000	13.0700	13.0700	-4.249%	251	384	+269.549%
2025-07-18	13.9200	14.1500	13.6000	13.6500	-5.862%	57	186	+253.846%
2025-07-17	14.8000	14.8400	14.5000	14.5000	-6.452%	7	129	+233.103%
2025-07-16	15.5000	15.5000	15.5000	15.5000	+2.649%	5	122	+211.613%
2025-07-15	15.1000	15.1000	15.1000	15.1000	-5.625%	6	117	+219.868%
2025-07-14	15.8500	16.0000	15.7600	16.0000	-2.439%	10	111	+201.875%
2025-07-11	16.9000	17.0000	16.4000	16.4000	-5.202%	34	102	+194.512%
2025-07-10	18.3000	18.3000	17.3000	17.3000	+1.466%	26	69	+179.191%
2025-07-09	17.5000	17.5000	16.7000	17.0500	-2.571%	28	49	+183.284%
2025-07-08	18.0000	18.0000	17.5000	17.5000	-4.891%	21	24	+176.000%
2025-07-07	18.3600	18.4000	18.3600	18.4000	-2.646%	2	4	+162.500%
2025-07-03	20.0000	20.0000	18.9000	18.9000	0.000%	2	0	+155.556%