Dark

CNC20270115C20
CNC Jan 15 2027 20.00 Call (CNC270115C00020000)
option OPRA

EOD

Jul 13, 2026

48.60+1.780%(+0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	48.6000	48.6000	48.6000	48.6000	+1.780%	1	17,233	0.000%
2026-07-10	47.7500	47.7500	47.7500	47.7500	+0.526%	1	17,233	+1.780%
2026-07-09	47.5000	47.5000	47.5000	47.5000	+4.741%	1	17,233	+2.316%
2026-06-26	45.6300	45.6300	45.3500	45.3500	-3.511%	15	17,234	+7.166%
2026-06-09	47.0000	47.0000	47.0000	47.0000	+7.306%	1	17,234	+3.404%
2026-06-04	43.0000	43.8000	42.8000	43.8000	+9.091%	2,003	17,234	+10.959%
2026-06-03	40.1500	40.1500	40.1500	40.1500	-4.858%	1	17,716	+21.046%
2026-06-02	42.2000	42.3000	42.1000	42.2000	0.000%	652	17,717	+15.166%
2026-06-01	42.2000	42.2000	42.2000	42.2000	+5.500%	75	18,140	+15.166%
2026-05-29	40.0000	40.0000	40.0000	40.0000	-0.498%	5	18,215	+21.500%
2026-05-28	40.2000	40.2000	40.2000	40.2000	+3.077%	1	18,220	+20.896%
2026-05-22	39.0000	39.0000	39.0000	39.0000	-3.894%	2	18,223	+24.615%
2026-05-20	40.5800	40.5800	40.5800	40.5800	+2.217%	1	18,223	+19.763%
2026-05-19	38.4500	39.7000	38.4500	39.7000	+1.795%	8	18,228	+22.418%
2026-05-18	39.0000	39.0000	39.0000	39.0000	+1.430%	2	18,228	+24.615%
2026-05-15	38.5000	39.6000	38.4500	38.4500	-3.343%	4,720	18,228	+26.398%
2026-05-14	39.0000	39.7800	39.0000	39.7800	+2.262%	2	21,703	+22.172%
2026-05-13	39.3500	39.3500	38.9000	38.9000	-2.944%	2	29,664	+24.936%
2026-05-12	37.1500	40.0800	37.1000	40.0800	+8.618%	21,781	29,664	+21.257%
2026-05-11	37.3000	37.3100	36.7500	36.9000	+2.500%	2,210	29,664	+31.707%
2026-05-06	34.1000	36.0000	34.1000	36.0000	+5.386%	5	30,859	+35.000%
2026-05-04	34.1600	34.1600	34.1600	34.1600	-1.641%	1	30,864	+42.272%
2026-05-01	34.7300	34.7300	34.7300	34.7300	+2.057%	1	30,866	+39.937%
2026-04-30	34.0300	34.0300	34.0300	34.0300	-1.219%	5	30,866	+42.815%
2026-04-29	33.6900	34.4500	33.6900	34.4500	+12.471%	57	30,871	+41.074%
2026-04-28	27.4500	30.6300	27.4500	30.6300	+23.458%	3	30,928	+58.668%
2026-04-27	25.0000	25.0000	24.8100	24.8100	+14.861%	7	30,931	+95.889%
2026-04-23	21.6000	21.6000	21.6000	21.6000	+4.499%	20	30,938	+125.000%
2026-04-21	20.8700	20.8700	20.6000	20.6700	+5.191%	16	30,974	+135.123%
2026-04-16	19.6000	19.6500	19.6000	19.6500	+6.216%	3	30,974	+147.328%
2026-04-10	18.5000	18.5000	18.5000	18.5000	+0.543%	10	30,977	+162.703%
2026-04-08	18.4000	18.4500	18.4000	18.4000	+2.507%	3	30,977	+164.130%
2026-04-07	17.9500	17.9500	17.9500	17.9500	+4.360%	67	30,980	+170.752%
2026-04-06	17.2000	17.2000	17.2000	17.2000	+23.386%	3	30,980	+182.558%
2026-03-30	13.9400	13.9400	13.9400	13.9400	-7.067%	4	30,983	+248.637%
2026-03-26	15.0000	15.0000	15.0000	15.0000	+3.806%	2	30,987	+224.000%
2026-03-23	14.4100	14.4500	14.4100	14.4500	-10.248%	2	30,989	+236.332%
2026-03-20	16.1200	16.1200	16.0400	16.1000	-3.012%	53	30,991	+201.863%
2026-03-17	16.4700	16.6000	16.4000	16.6000	+3.750%	4	31,044	+192.771%
2026-03-12	16.0000	16.0000	16.0000	16.0000	-9.091%	2	31,042	+203.750%
2026-03-11	17.6000	17.6000	17.6000	17.6000	-27.721%	1	31,040	+176.136%
2026-03-09	24.3500	24.3500	24.3500	24.3500	-5.253%	1	31,041	+99.589%
2026-03-05	25.7100	25.7300	25.7000	25.7000	+4.472%	5	31,042	+89.105%
2026-03-03	25.0000	25.0000	24.5000	24.6000	-1.205%	7	31,047	+97.561%
2026-02-27	24.9000	24.9000	24.9000	24.9000	-0.797%	5	31,054	+95.181%
2026-02-24	24.9000	25.1000	24.9000	25.1000	+0.400%	11	31,059	+93.625%
2026-02-23	25.0000	25.0000	25.0000	25.0000	0.000%	3	31,070	+94.400%
2026-02-19	24.6000	25.0000	24.6000	25.0000	+14.837%	7	31,071	+94.400%
2026-02-11	21.0200	21.7700	21.0200	21.7700	+2.689%	27	31,076	+123.243%
2026-02-10	21.2500	21.2500	21.1500	21.2000	+10.763%	21	31,100	+129.245%
2026-02-06	19.2300	19.2300	19.1400	19.1400	-14.820%	5	31,101	+153.918%
2026-02-05	22.4700	22.4700	22.4700	22.4700	-4.989%	4	31,097	+116.288%
2026-02-04	23.6500	23.6500	23.6500	23.6500	-0.714%	6	31,101	+105.497%
2026-02-03	23.7400	23.8200	23.7000	23.8200	-0.251%	19	31,101	+104.030%
2026-02-02	23.8500	23.8800	23.8000	23.8800	-2.171%	28	31,106	+103.518%
2026-01-30	24.2500	24.4100	24.2500	24.4100	-1.414%	3	31,134	+99.099%
2026-01-29	23.6000	24.7600	23.5500	24.7600	+9.075%	7	31,135	+96.284%
2026-01-28	22.7000	22.7000	22.7000	22.7000	-2.408%	4	31,136	+114.097%
2026-01-27	22.8000	23.2600	21.8500	23.2600	-14.799%	157	31,140	+108.942%
2026-01-23	27.2000	27.3000	27.2000	27.3000	+3.019%	12	31,286	+78.022%
2026-01-22	26.6100	26.6100	26.5000	26.5000	+5.368%	6	31,298	+83.396%
2026-01-21	25.1500	25.1500	25.1500	25.1500	-6.886%	10	31,304	+93.241%
2026-01-20	27.1700	27.4700	27.0100	27.0100	-4.727%	11	31,314	+79.933%
2026-01-15	27.0700	28.3500	27.0700	28.3500	+3.846%	3	31,325	+71.429%
2026-01-14	26.9300	27.3000	26.9300	27.3000	-4.211%	4	31,326	+78.022%
2026-01-09	28.2100	28.5000	28.2100	28.5000	+1.423%	16	31,330	+70.526%
2026-01-08	27.6000	28.1000	27.6000	28.1000	+3.959%	3	31,345	+72.954%
2026-01-07	27.0300	27.0300	27.0300	27.0300	+0.222%	1	31,348	+79.800%
2026-01-06	26.9700	26.9700	26.9700	26.9700	+4.616%	1	31,349	+80.200%
2026-01-05	25.2000	25.7800	25.2000	25.7800	+14.833%	65	31,351	+88.518%
2026-01-02	22.4500	22.4500	22.4500	22.4500	+4.907%	3	31,351	+116.481%
2025-12-24	21.4000	21.4000	21.4000	21.4000	0.000%	1	31,355	+127.103%
2025-12-22	21.2100	21.7600	21.2100	21.4000	+4.902%	12	31,355	+127.103%
2025-12-17	20.4000	20.4000	20.4000	20.4000	-8.520%	2	31,345	+138.235%
2025-12-11	22.0000	22.3000	22.0000	22.3000	+8.780%	19	31,347	+117.937%
2025-12-02	20.5000	20.5000	20.5000	20.5000	-5.834%	2	31,359	+137.073%
2025-11-25	21.2500	21.7700	21.2500	21.7700	+6.195%	4	31,361	+123.243%
2025-11-24	21.0000	21.0000	20.4000	20.5000	+15.104%	5	31,365	+137.073%
2025-11-21	17.7000	17.8300	17.7000	17.8100	+4.152%	106	31,370	+172.880%
2025-11-20	17.1000	17.1000	17.1000	17.1000	-5.000%	10	31,475	+184.211%
2025-11-19	18.4500	18.5000	18.0000	18.0000	-2.174%	3	31,485	+170.000%
2025-11-18	18.2100	18.5000	18.1500	18.4000	-3.916%	9	31,488	+164.130%
2025-11-17	18.5000	19.7000	18.5000	19.1500	+5.220%	97	31,487	+153.786%
2025-11-14	18.2000	18.2000	18.2000	18.2000	+2.825%	1	31,576	+167.033%
2025-11-13	18.2000	18.2000	17.7000	17.7000	+8.589%	16	31,577	+174.576%
2025-11-11	16.3000	16.3000	16.3000	16.3000	0.000%	5	31,588	+198.160%
2025-11-10	15.9800	16.8900	15.9800	16.3000	-13.298%	31	31,588	+198.160%
2025-11-07	19.0000	19.0000	18.8000	18.8000	-2.083%	25	31,602	+158.511%
2025-11-06	19.3000	19.5400	19.2000	19.2000	+6.077%	14	31,625	+153.125%
2025-11-05	18.1000	18.1000	18.1000	18.1000	+0.836%	1	31,639	+168.508%
2025-11-04	18.1000	18.1000	17.7000	17.9500	+10.123%	18	31,640	+170.752%
2025-11-03	17.0000	17.0000	16.1000	16.3000	-1.807%	6	31,656	+198.160%
2025-10-31	16.5000	17.4000	16.5000	16.6000	-2.924%	12	31,656	+192.771%
2025-10-30	18.6000	18.6000	17.1000	17.1000	-11.856%	5	31,666	+184.211%
2025-10-29	19.0000	19.4000	17.6000	19.4000	+21.326%	66	31,667	+150.515%
2025-10-28	15.6000	15.9900	15.3900	15.9900	+2.500%	13	31,711	+203.940%
2025-10-27	16.3000	16.5000	15.6000	15.6000	-5.455%	39	31,663	+211.538%
2025-10-24	16.5000	16.6000	16.4000	16.5000	+3.125%	13	31,663	+194.545%
2025-10-23	16.0000	16.2000	15.9500	16.0000	-13.514%	13	31,656	+203.750%
2025-10-22	18.1500	18.5000	18.1500	18.5000	0.000%	12	31,645	+162.703%
2025-10-21	16.6000	18.5000	16.5000	18.5000	+3.700%	19	31,645	+162.703%
2025-10-20	17.4000	17.8400	17.4000	17.8400	+1.364%	5	31,626	+172.422%
2025-10-17	18.1000	18.1000	17.5000	17.6000	-1.950%	27	31,627	+176.136%
2025-10-16	17.9500	17.9500	17.9500	17.9500	-1.047%	2	31,632	+170.752%
2025-10-15	18.5000	18.7000	17.7500	18.1400	-2.995%	35	31,630	+167.916%
2025-10-14	17.8000	18.8000	17.7800	18.7000	+1.630%	10	31,605	+159.893%
2025-10-13	18.5000	18.5500	18.4000	18.4000	-0.809%	6	31,595	+164.130%
2025-10-10	19.2000	19.2000	18.5000	18.5500	-6.784%	23	31,589	+161.995%
2025-10-09	20.8000	20.8000	19.9000	19.9000	-3.398%	15	31,605	+144.221%
2025-10-08	20.9000	21.0000	20.6000	20.6000	+1.478%	9	31,592	+135.922%
2025-10-07	21.0000	21.2000	20.3000	20.3000	+2.216%	28	31,601	+139.409%
2025-10-06	20.7000	20.8000	19.8600	19.8600	-4.519%	46	31,629	+144.713%
2025-10-03	19.3000	20.8000	19.3000	20.8000	+8.901%	47	31,665	+133.654%
2025-10-02	18.9900	19.1000	18.9900	19.1000	+5.525%	34	31,707	+154.450%
2025-10-01	18.1000	18.1000	18.0000	18.1000	+0.667%	4	31,687	+168.508%
2025-09-30	18.0400	18.0400	17.9800	17.9800	+3.333%	5	31,691	+170.300%
2025-09-29	17.4000	17.4000	17.4000	17.4000	0.000%	8	31,696	+179.310%
2025-09-26	17.5000	17.5000	17.2000	17.4000	+2.959%	32	31,704	+179.310%
2025-09-25	16.9900	16.9900	16.9000	16.9000	-1.972%	4	31,703	+187.574%
2025-09-24	16.0000	17.2400	16.0000	17.2400	+11.948%	69	31,707	+181.903%
2025-09-23	15.8600	16.0000	15.3700	15.4000	+1.987%	26	31,722	+215.584%
2025-09-22	15.1000	15.2000	14.9800	15.1000	+4.138%	43	31,722	+221.854%
2025-09-19	14.7000	14.7000	14.5000	14.5000	-3.974%	10	31,687	+235.172%
2025-09-18	14.8000	15.4700	14.8000	15.1000	+1.071%	6	31,695	+221.854%
2025-09-17	14.9400	14.9400	14.9400	14.9400	+2.469%	2	31,695	+225.301%
2025-09-16	14.9000	15.0800	14.4800	14.5800	-5.325%	9	31,693	+233.333%
2025-09-15	15.1000	15.4000	14.9000	15.4000	-7.229%	11	31,700	+215.584%
2025-09-11	17.9000	18.0000	16.6000	16.6000	+16.901%	183	31,709	+192.771%
2025-09-10	14.0000	14.2000	13.5000	14.2000	+1.429%	8	31,836	+242.254%
2025-09-09	12.3000	14.0000	12.3000	14.0000	+16.667%	109	31,838	+247.143%
2025-09-08	12.2000	12.2000	11.9000	12.0000	-2.439%	106	31,859	+305.000%
2025-09-05	12.2000	12.3000	11.9000	12.3000	+1.821%	23	31,923	+295.122%
2025-09-04	12.0000	13.0100	11.7000	12.0800	-5.625%	235	31,920	+302.318%
2025-09-03	12.8000	12.8500	12.6000	12.8000	+0.787%	24	31,709	+279.688%
2025-09-02	12.6000	12.7000	12.6000	12.7000	+4.959%	50	31,715	+282.677%
2025-08-29	11.9000	12.1000	11.9000	12.1000	+3.419%	34	31,751	+301.653%
2025-08-28	11.6000	11.7100	11.5900	11.7000	-3.783%	54	31,751	+315.385%
2025-08-27	12.1600	12.1600	12.1600	12.1600	+0.913%	5	31,719	+299.671%
2025-08-26	12.1000	12.1000	12.0000	12.0500	-1.230%	17	31,714	+303.320%
2025-08-25	12.5400	12.5400	12.1000	12.2000	-2.478%	16	31,721	+298.361%
2025-08-22	12.5000	12.7000	12.4900	12.5100	+2.625%	39	31,720	+288.489%
2025-08-21	12.3000	12.4000	12.1900	12.1900	-6.231%	19	31,715	+298.687%
2025-08-20	12.5200	13.0000	12.5200	13.0000	+2.362%	11	31,719	+273.846%
2025-08-19	12.6000	13.3000	12.5000	12.7000	+3.252%	19	31,725	+282.677%
2025-08-18	12.3000	12.8000	12.3000	12.3000	+2.843%	36	31,731	+295.122%
2025-08-15	11.6000	12.1000	11.5000	11.9600	+10.129%	69	31,713	+306.355%
2025-08-14	10.9000	11.0000	10.7500	10.8600	+3.036%	28	31,717	+347.514%
2025-08-13	10.2000	10.8000	10.1500	10.5400	+5.085%	25	31,715	+361.101%
2025-08-12	9.8600	10.0500	9.8500	10.0300	+6.702%	45	31,700	+384.546%
2025-08-11	10.0000	10.0000	9.4000	9.4000	-3.093%	54	31,655	+417.021%
2025-08-08	9.5600	9.8000	9.4300	9.7000	+2.105%	38	31,605	+401.031%
2025-08-07	9.4900	9.5000	9.4000	9.5000	+1.171%	12	31,587	+411.579%
2025-08-06	9.6000	9.6000	9.3900	9.3900	-5.628%	80	31,576	+417.572%
2025-08-05	9.7000	10.3000	9.7000	9.9500	-3.398%	10	31,511	+388.442%
2025-08-04	10.0000	10.4900	10.0000	10.3000	+5.102%	87	31,501	+371.845%
2025-08-01	9.7500	10.0600	9.7000	9.8000	-2.970%	164	31,540	+395.918%
2025-07-31	9.6000	10.5000	9.4000	10.1000	+3.166%	853	31,425	+381.188%
2025-07-30	9.7000	10.2000	9.7000	9.7900	+0.928%	39	31,613	+396.425%
2025-07-29	10.4000	10.4000	9.7000	9.7000	-9.346%	354	31,584	+401.031%
2025-07-28	11.6500	11.9000	10.7000	10.7000	-10.610%	146	31,520	+354.206%
2025-07-25	10.8000	12.1800	10.6000	11.9700	+10.833%	322	31,416	+306.015%
2025-07-24	12.3500	12.4000	10.8000	10.8000	-15.691%	225	31,273	+350.000%
2025-07-23	12.1800	13.1000	12.0700	12.8100	+8.467%	858	31,168	+279.391%
2025-07-22	11.5400	12.0400	11.4400	11.8100	+3.687%	573	30,982	+311.516%
2025-07-21	11.6200	11.9000	11.3900	11.3900	-5.083%	13,156	30,912	+326.690%
2025-07-18	13.0000	13.0000	11.7000	12.0000	-7.692%	11,027	20,116	+305.000%
2025-07-17	13.5000	13.5000	12.8000	13.0000	-6.475%	8,067	10,042	+273.846%
2025-07-16	13.2000	14.0400	13.1900	13.9000	+2.963%	1,775	2,004	+249.640%
2025-07-15	13.5000	13.5000	13.3600	13.5000	-2.878%	58	234	+260.000%
2025-07-14	15.1000	15.1000	13.9000	13.9000	-6.081%	43	212	+249.640%
2025-07-11	15.0000	15.0000	14.8000	14.8000	-8.246%	26	170	+228.378%
2025-07-10	16.1000	16.1300	16.1000	16.1300	+1.002%	3	146	+201.302%
2025-07-09	15.1000	16.0900	15.0000	15.9700	+1.076%	47	143	+204.321%
2025-07-08	16.6000	16.6000	15.8000	15.8000	-3.659%	14	102	+207.595%
2025-07-07	17.0000	17.8000	16.4000	16.4000	-4.094%	29	88	+196.341%
2025-07-03	18.0000	18.2100	17.1000	17.1000	-5.000%	58	0	+184.211%
2025-07-02	18.0000	18.0000	18.0000	18.0000	0.000%	1	0	+170.000%