Dark

CNC20270115C22.5
CNC Jan 15 2027 22.50 Call (CNC270115C00022500)
option OPRA

Inactive

Jun 26, 2026

43.15+0.349%(+0.15)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	43.0300	43.1500	43.0000	43.1500	+0.349%	91	407	0.000%
2026-06-25	43.0000	43.0000	43.0000	43.0000	+11.370%	1	363	+0.349%
2026-06-01	38.6100	38.6100	38.6100	38.6100	+4.351%	1	364	+11.759%
2026-05-15	37.0000	37.0000	37.0000	37.0000	-1.333%	1	365	+16.622%
2026-05-12	37.5000	37.5000	37.5000	37.5000	+20.968%	1	365	+15.067%
2026-04-29	31.0000	31.0000	31.0000	31.0000	+102.614%	2	366	+39.194%
2026-03-11	15.3000	15.3000	15.3000	15.3000	-33.012%	10	366	+182.026%
2026-03-05	22.8400	22.8400	22.8400	22.8400	+2.652%	5	367	+88.923%
2026-02-27	22.2500	22.2500	22.2500	22.2500	+3.488%	1	367	+93.933%
2026-02-26	22.5000	22.5000	21.5000	21.5000	+10.256%	5	367	+100.698%
2026-02-12	19.5000	19.5000	19.5000	19.5000	+1.934%	10	365	+121.282%
2026-02-10	19.0100	19.1300	18.9500	19.1300	+18.820%	8	365	+125.562%
2026-02-06	16.1000	16.1000	16.1000	16.1000	-16.364%	4	364	+168.012%
2026-02-05	20.0600	20.0600	19.2500	19.2500	-6.098%	2	368	+124.156%
2026-02-04	20.5000	20.5000	20.5000	20.5000	-8.482%	2	370	+110.488%
2026-01-29	22.4000	22.4000	22.4000	22.4000	+8.738%	3	370	+92.634%
2026-01-28	20.6000	20.6000	20.6000	20.6000	+0.390%	1	368	+109.466%
2026-01-27	23.8000	23.8000	20.0000	20.5200	-18.117%	4	368	+110.283%
2026-01-20	25.1800	25.2400	25.0600	25.0600	-4.606%	4	370	+72.187%
2026-01-15	26.3000	26.3000	26.2700	26.2700	+4.661%	2	370	+64.256%
2026-01-12	24.5500	25.1000	24.5500	25.1000	-2.220%	3	370	+71.912%
2026-01-08	25.6700	25.6700	25.6700	25.6700	+4.990%	1	368	+68.095%
2026-01-06	24.4500	24.4500	24.4500	24.4500	+19.268%	1	369	+76.483%
2026-01-02	20.0000	20.5000	20.0000	20.5000	-1.914%	6	369	+110.488%
2025-12-31	20.9000	20.9000	20.9000	20.9000	+8.290%	1	370	+106.459%
2025-12-19	19.3000	19.3000	19.3000	19.3000	-7.212%	1	370	+123.575%
2025-12-11	20.8000	20.8000	20.8000	20.8000	+6.503%	4	370	+107.452%
2025-11-25	19.5300	19.5300	19.5300	19.5300	+0.154%	1	370	+120.942%
2025-11-24	18.9000	19.5000	18.9000	19.5000	+18.902%	6	371	+121.282%
2025-11-21	15.8000	16.4200	15.8000	16.4000	-1.796%	145	373	+163.110%
2025-11-18	16.7000	16.7000	16.7000	16.7000	-3.076%	1	502	+158.383%
2025-11-17	17.2800	17.2800	17.2000	17.2300	+6.031%	5	502	+150.435%
2025-11-14	16.2500	16.2500	16.2500	16.2500	+5.519%	100	502	+165.538%
2025-11-11	15.4000	15.4000	15.4000	15.4000	+4.054%	2	502	+180.195%
2025-11-10	14.8000	14.8000	14.8000	14.8000	-12.941%	1	502	+191.554%
2025-11-06	17.0000	17.0000	17.0000	17.0000	+0.592%	1	502	+153.824%
2025-11-05	16.9000	16.9000	16.9000	16.9000	+9.032%	4	502	+155.325%
2025-11-04	15.5000	15.5000	15.5000	15.5000	-11.429%	1	501	+178.387%
2025-10-29	16.0000	17.5000	16.0000	17.5000	+29.630%	11	502	+146.571%
2025-10-27	13.5000	13.5000	13.5000	13.5000	-10.000%	20	520	+219.630%
2025-10-24	15.0000	15.0000	15.0000	15.0000	+4.895%	15	520	+187.667%
2025-10-23	14.1500	14.3000	14.1500	14.3000	-11.728%	3	520	+201.748%
2025-10-16	16.2000	16.2000	16.2000	16.2000	+0.248%	10	520	+166.358%
2025-10-15	15.9500	16.1600	15.9500	16.1600	-2.061%	2	520	+167.017%
2025-10-13	16.5000	16.5000	16.5000	16.5000	-10.811%	1	519	+161.515%
2025-10-09	18.5000	18.5000	18.5000	18.5000	-3.646%	2	518	+133.243%
2025-10-07	19.2000	19.2000	19.2000	19.2000	+5.321%	3	516	+124.740%
2025-10-06	18.2300	18.2300	18.2300	18.2300	-3.032%	3	516	+136.698%
2025-10-03	18.2000	18.8000	18.2000	18.8000	+11.243%	3	513	+129.521%
2025-10-02	16.9000	16.9000	16.9000	16.9000	+6.962%	1	513	+155.325%
2025-09-30	15.8000	15.8000	15.8000	15.8000	0.000%	2	513	+173.101%
2025-09-29	15.3300	15.8000	15.3300	15.8000	+5.333%	22	513	+173.101%
2025-09-25	14.4000	15.0000	14.4000	15.0000	-2.597%	12	513	+187.667%
2025-09-24	14.4000	15.4000	14.4000	15.4000	+8.757%	65	513	+180.195%
2025-09-23	14.1600	14.1600	14.1600	14.1600	+6.949%	1	513	+204.732%
2025-09-22	12.9000	13.2400	12.9000	13.2400	+0.303%	22	513	+225.906%
2025-09-18	13.3000	13.3000	13.2000	13.2000	+2.326%	7	535	+226.894%
2025-09-17	11.6000	12.9000	11.6000	12.9000	-5.147%	40	533	+234.496%
2025-09-15	13.3000	13.6000	13.2500	13.6000	-1.449%	71	527	+217.279%
2025-09-12	14.8000	14.8000	13.8000	13.8000	-12.102%	5	462	+212.681%
2025-09-11	15.0600	15.8100	14.6000	15.7000	+25.600%	78	458	+174.841%
2025-09-10	11.9000	12.5000	11.9000	12.5000	+0.806%	37	466	+245.200%
2025-09-09	10.8000	12.4000	10.8000	12.4000	+19.231%	41	466	+247.984%
2025-09-08	10.4000	10.4000	10.4000	10.4000	-2.894%	2	463	+314.904%
2025-09-05	10.7500	10.7500	10.7100	10.7100	+1.903%	8	463	+302.894%
2025-09-04	10.3000	10.5100	10.3000	10.5100	-5.315%	31	463	+310.561%
2025-09-03	11.0000	11.1000	11.0000	11.1000	+0.543%	20	458	+288.739%
2025-09-02	11.0400	11.0400	11.0400	11.0400	+2.698%	1	448	+290.851%
2025-08-29	10.3400	10.7500	10.3000	10.7500	+17.102%	7	449	+301.395%
2025-08-28	9.1800	9.1800	9.1800	9.1800	-12.571%	1	449	+370.044%
2025-08-27	10.7500	10.7500	10.5000	10.5000	+1.942%	23	449	+310.952%
2025-08-26	10.8000	10.8000	10.3000	10.3000	-5.505%	3	461	+318.932%
2025-08-22	10.8700	10.9000	10.8700	10.9000	+3.810%	22	460	+295.872%
2025-08-21	10.5000	10.5000	10.5000	10.5000	-5.405%	6	446	+310.952%
2025-08-19	10.9500	11.7000	10.9500	11.1000	+1.835%	64	445	+288.739%
2025-08-18	11.1800	11.1800	10.9000	10.9000	+5.416%	77	481	+295.872%
2025-08-15	10.2000	10.6000	10.1000	10.3400	+11.183%	44	404	+317.311%
2025-08-14	9.3000	9.4000	9.3000	9.3000	0.000%	32	427	+363.978%
2025-08-13	9.3000	9.3000	9.3000	9.3000	+10.451%	1	397	+363.978%
2025-08-12	8.7000	8.7000	8.4200	8.4200	-0.355%	6	397	+412.470%
2025-08-11	8.4500	8.4500	8.4500	8.4500	-1.744%	10	392	+410.651%
2025-08-08	8.4500	8.6000	8.4500	8.6000	+6.965%	6	392	+401.744%
2025-08-07	8.0400	8.0400	8.0400	8.0400	-1.951%	1	387	+436.692%
2025-08-06	8.2000	8.2100	8.2000	8.2000	-8.889%	153	388	+426.220%
2025-08-04	9.0000	9.0000	9.0000	9.0000	+7.784%	15	308	+379.444%
2025-08-01	8.4000	8.4000	8.3500	8.3500	-8.242%	22	297	+416.766%
2025-07-31	8.2000	9.2000	8.2000	9.1000	+7.059%	41	281	+374.176%
2025-07-30	8.4000	8.6000	8.4000	8.5000	+0.592%	55	279	+407.647%
2025-07-29	8.7500	8.9900	8.4500	8.4500	-9.819%	12	227	+410.651%
2025-07-28	10.0000	10.0000	9.3700	9.3700	-10.335%	15	228	+360.512%
2025-07-25	10.0000	10.8000	9.5900	10.4500	+10.000%	21	236	+312.919%
2025-07-24	10.7400	10.7400	9.5000	9.5000	-17.391%	19	231	+354.211%
2025-07-23	11.4000	11.7000	11.4000	11.5000	+10.153%	16	220	+275.217%
2025-07-22	13.0000	13.0000	10.4400	10.4400	+3.366%	3	216	+313.314%
2025-07-21	10.5000	10.5000	10.1000	10.1000	-5.607%	200	213	+327.228%
2025-07-18	10.7000	10.7000	10.7000	10.7000	-8.703%	3	100	+303.271%
2025-07-17	11.8000	11.8000	11.7200	11.7200	-1.180%	4	97	+268.174%
2025-07-16	11.8600	11.8600	11.8600	11.8600	-1.167%	1	97	+263.828%
2025-07-15	12.0000	12.0000	11.9000	12.0000	-2.439%	53	96	+259.583%
2025-07-14	12.3000	12.3000	12.3000	12.3000	-5.385%	1	43	+250.813%
2025-07-11	13.0000	13.0000	13.0000	13.0000	-7.407%	1	42	+231.923%
2025-07-10	14.0400	14.0400	14.0400	14.0400	+4.776%	2	41	+207.336%
2025-07-09	13.6000	13.6000	13.4000	13.4000	-5.634%	14	39	+222.015%
2025-07-08	14.7000	14.7000	14.2000	14.2000	-4.248%	11	27	+203.873%
2025-07-07	15.7000	15.7000	14.8300	14.8300	-6.139%	3	16	+190.964%
2025-07-03	16.2000	16.2000	15.8000	15.8000	0.000%	13	0	+173.101%