Dark

CNC20270115C25
CNC Jan 15 2027 25.00 Call (CNC270115C00025000)
option OPRA

EOD

Jul 13, 2026

44.02+3.019%(+1.29)2,069

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	44.0000	44.1000	44.0000	44.0200	+3.019%	2,069	46,848	0.000%
2026-07-10	43.0500	43.0500	42.3400	42.7300	+0.423%	6	47,756	+3.019%
2026-07-09	43.0000	43.4000	42.5500	42.5500	-1.732%	4,053	47,761	+3.455%
2026-07-08	43.3000	43.3000	43.3000	43.3000	+3.465%	1	48,742	+1.663%
2026-07-07	42.5000	42.6000	41.8500	41.8500	+2.073%	1,502	48,743	+5.185%
2026-07-06	41.0000	41.0000	41.0000	41.0000	-6.818%	2	50,128	+7.366%
2026-07-02	44.0000	44.0000	44.0000	44.0000	+1.149%	3	50,136	+0.045%
2026-07-01	40.8500	43.5000	40.8500	43.5000	+7.011%	6	50,136	+1.195%
2026-06-29	40.6500	40.6500	40.6500	40.6500	-0.245%	9	50,144	+8.290%
2026-06-26	40.7500	41.1500	40.4500	40.7500	0.000%	5,333	50,145	+8.025%
2026-06-25	39.5000	40.7500	39.2100	40.7500	+3.295%	4,978	54,567	+8.025%
2026-06-23	39.5000	39.7000	39.4500	39.4500	-0.127%	2,259	59,451	+11.584%
2026-06-22	39.5000	39.5000	39.5000	39.5000	+5.333%	1	61,663	+11.443%
2026-06-18	37.5000	37.5000	37.5000	37.5000	-9.639%	2	61,668	+17.387%
2026-06-09	41.7500	41.7500	41.5000	41.5000	+3.750%	2	61,668	+6.072%
2026-06-08	40.0000	40.0000	40.0000	40.0000	+5.263%	1	61,670	+10.050%
2026-06-05	38.0000	38.0000	38.0000	38.0000	-0.079%	22	61,671	+15.842%
2026-06-04	37.0500	38.0300	37.0500	38.0300	+2.784%	5	61,691	+15.751%
2026-06-01	37.0000	37.0000	37.0000	37.0000	+5.714%	1	61,695	+18.973%
2026-05-28	35.0000	35.0000	35.0000	35.0000	+2.339%	2	61,696	+25.771%
2026-05-27	34.2000	34.2000	34.2000	34.2000	0.000%	30	61,698	+28.713%
2026-05-22	34.2000	34.2000	34.2000	34.2000	-3.580%	2	61,730	+28.713%
2026-05-20	35.4700	35.4700	35.4700	35.4700	+1.343%	1	61,730	+24.105%
2026-05-19	34.7600	35.0000	34.7600	35.0000	+3.520%	3	61,817	+25.771%
2026-05-18	33.9700	33.9700	33.7200	33.8100	-0.850%	83	61,817	+30.198%
2026-05-15	34.1000	34.1000	34.1000	34.1000	-2.571%	2	61,817	+29.091%
2026-05-14	35.0000	35.0000	35.0000	35.0000	-0.850%	2	61,819	+25.771%
2026-05-12	32.5000	35.3000	32.5000	35.3000	+11.006%	230	61,827	+24.703%
2026-05-07	30.8700	31.8000	30.8700	31.8000	+3.922%	1,002	61,827	+38.428%
2026-05-06	30.6000	30.6000	30.6000	30.6000	+0.164%	1	62,829	+43.856%
2026-05-05	30.2000	30.5500	30.2000	30.5500	+3.349%	4	62,830	+44.092%
2026-05-04	29.9800	29.9800	29.5600	29.5600	-0.639%	4	62,830	+48.917%
2026-05-01	30.0000	30.0000	29.4600	29.7500	+2.374%	9	62,843	+47.966%
2026-04-30	29.0600	29.0600	29.0600	29.0600	-4.784%	1	62,843	+51.480%
2026-04-29	28.9100	30.5200	28.4000	30.5200	+17.159%	52	62,843	+44.233%
2026-04-28	22.1000	26.0500	22.1000	26.0500	+33.590%	134	62,895	+68.983%
2026-04-27	18.8500	20.0000	18.8500	19.5000	+8.213%	4	62,988	+125.744%
2026-04-24	18.0200	18.0200	18.0200	18.0200	+4.767%	9	62,991	+144.284%
2026-04-23	17.0000	17.2000	17.0000	17.2000	+9.554%	2	63,000	+155.930%
2026-04-20	15.7500	15.7500	15.7000	15.7000	-1.009%	2	63,002	+180.382%
2026-04-17	15.8600	15.8600	15.8600	15.8600	-0.875%	1	63,004	+177.554%
2026-04-16	15.2000	16.0000	15.2000	16.0000	+10.574%	3	63,005	+175.125%
2026-04-15	14.3000	14.4700	14.3000	14.4700	-0.207%	402	63,008	+204.216%
2026-04-13	14.5000	14.5000	14.5000	14.5000	-1.024%	10	63,410	+203.586%
2026-04-10	14.6500	14.6500	14.6500	14.6500	+0.068%	1	63,420	+200.478%
2026-04-08	14.6400	14.6400	14.6400	14.6400	+2.809%	2	63,421	+200.683%
2026-04-07	14.0000	14.2400	12.9500	14.2400	+10.388%	7	63,419	+209.129%
2026-04-06	12.9000	12.9000	12.9000	12.9000	+1.575%	3	63,416	+241.240%
2026-04-02	12.3000	12.7000	12.3000	12.7000	+11.697%	302	63,721	+246.614%
2026-04-01	11.3700	11.3700	11.3700	11.3700	+7.264%	1	63,721	+287.159%
2026-03-26	10.6000	10.6000	10.6000	10.6000	-2.304%	1	63,720	+315.283%
2026-03-24	10.6500	10.8800	10.6500	10.8500	-9.583%	59	63,721	+305.714%
2026-03-13	12.5800	12.5800	12.0000	12.0000	-5.512%	14	63,758	+266.833%
2026-03-12	13.0000	13.2000	11.8700	12.7000	-36.816%	14	63,764	+246.614%
2026-03-09	20.1000	20.1000	20.1000	20.1000	+1.566%	2	63,778	+119.005%
2026-03-06	19.7900	19.8000	19.7900	19.7900	-1.787%	2,000	64,076	+122.436%
2026-03-05	21.1000	21.1000	20.1500	20.1500	-8.409%	14	65,790	+118.462%
2026-03-04	22.0000	22.0000	22.0000	22.0000	+7.843%	1	65,797	+100.091%
2026-03-03	20.4000	20.4000	20.4000	20.4000	-1.449%	1	65,798	+115.784%
2026-02-27	20.7000	20.7000	20.7000	20.7000	+3.500%	1	65,798	+112.657%
2026-02-26	20.0000	20.0000	20.0000	20.0000	+5.820%	2	65,799	+120.100%
2026-02-24	18.9000	18.9000	18.9000	18.9000	-7.171%	1	65,801	+132.910%
2026-02-23	20.2500	20.3600	20.2500	20.3600	+1.546%	4	65,802	+116.208%
2026-02-18	20.0500	20.0500	20.0500	20.0500	+8.378%	1	65,805	+119.551%
2026-02-17	18.8000	18.8000	18.5000	18.5000	+3.410%	19	65,806	+137.946%
2026-02-13	17.3000	17.8900	17.3000	17.8900	+7.254%	4	65,829	+146.059%
2026-02-12	16.6000	16.6800	16.5800	16.6800	-1.593%	14	65,829	+163.909%
2026-02-11	16.9500	16.9500	16.9500	16.9500	+7.414%	20	65,839	+159.705%
2026-02-09	15.8500	15.8500	15.7800	15.7800	+2.801%	4	65,839	+178.961%
2026-02-06	16.1500	16.1500	14.0500	15.3500	-13.764%	23	65,835	+186.775%
2026-02-05	17.9600	18.0500	17.5300	17.8000	-8.951%	13	65,850	+147.303%
2026-02-04	19.5500	19.5500	19.5500	19.5500	-0.509%	1	65,863	+125.166%
2026-02-03	19.6500	19.6500	19.6500	19.6500	-1.306%	2	65,864	+124.020%
2026-02-02	19.7700	20.0000	19.4000	19.9100	-0.450%	22	65,866	+121.095%
2026-01-29	20.0000	20.0000	20.0000	20.0000	+8.225%	1	65,888	+120.100%
2026-01-28	18.1000	18.4800	18.1000	18.4800	-0.431%	24	65,889	+138.203%
2026-01-27	21.5000	21.7200	18.0500	18.5600	-19.304%	1,883	65,913	+137.177%
2026-01-26	23.0000	23.0000	23.0000	23.0000	+2.177%	1	67,796	+91.391%
2026-01-23	22.5100	22.5100	22.5100	22.5100	+0.942%	3	67,797	+95.558%
2026-01-22	22.0000	22.4000	22.0000	22.3000	+0.225%	176	67,800	+97.399%
2026-01-21	21.6500	22.4500	21.6500	22.2500	-2.412%	16	67,801	+97.843%
2026-01-20	21.6000	23.0000	21.6000	22.8000	-0.870%	36	67,801	+93.070%
2026-01-16	23.1500	23.2500	23.0000	23.0000	-4.762%	126	67,933	+91.391%
2026-01-15	22.9500	24.4000	22.9500	24.1500	+3.205%	118	67,933	+82.277%
2026-01-13	23.3000	23.4000	23.2000	23.4000	+1.211%	73	67,936	+88.120%
2026-01-12	22.6000	23.1200	22.5500	23.1200	-4.066%	109	67,936	+90.398%
2026-01-09	24.0000	24.2100	24.0000	24.1000	-0.290%	9	67,961	+82.656%
2026-01-08	23.5500	24.2500	23.4700	24.1700	+6.805%	12	67,971	+82.127%
2026-01-06	22.4000	22.6300	22.4000	22.6300	+3.570%	6	67,983	+94.521%
2026-01-05	20.1000	21.8500	20.0500	21.8500	+14.638%	230	68,017	+101.465%
2026-01-02	17.9000	19.1000	17.9000	19.0600	+5.889%	14	68,017	+130.955%
2025-12-31	19.0000	19.0000	18.0000	18.0000	-3.743%	9	68,034	+144.556%
2025-12-30	18.4000	18.7000	18.4000	18.7000	+2.747%	3	68,034	+135.401%
2025-12-29	18.1000	18.4000	18.0000	18.2000	+2.247%	11	68,035	+141.868%
2025-12-26	17.4400	17.8000	17.4400	17.8000	+4.154%	5	68,046	+147.303%
2025-12-24	17.1900	17.1900	17.0900	17.0900	+4.207%	10	68,059	+157.578%
2025-12-23	16.4000	16.4000	16.4000	16.4000	-5.747%	1	68,059	+168.415%
2025-12-19	16.9000	17.4000	16.9000	17.4000	+4.192%	6	68,060	+152.989%
2025-12-17	16.7000	16.7000	16.7000	16.7000	-2.737%	4	68,066	+163.593%
2025-12-16	17.9000	17.9000	17.1700	17.1700	-6.938%	815	68,069	+156.377%
2025-12-15	18.3100	18.4800	18.3000	18.4500	-1.337%	19	68,839	+138.591%
2025-12-12	18.7000	18.7000	18.7000	18.7000	+2.747%	1	68,858	+135.401%
2025-12-11	16.4000	19.0000	16.2000	18.2000	+15.190%	82	68,859	+141.868%
2025-12-10	15.5000	15.8000	15.5000	15.8000	-1.250%	15	68,918	+178.608%
2025-12-09	16.0000	16.0000	16.0000	16.0000	+1.266%	2	68,929	+175.125%
2025-12-08	16.0100	16.0100	15.8000	15.8000	-3.659%	5	68,931	+178.608%
2025-12-05	16.4000	16.4000	16.4000	16.4000	-0.061%	5	68,936	+168.415%
2025-12-02	16.4100	16.4100	16.4100	16.4100	+1.296%	6	68,941	+168.251%
2025-12-01	16.2000	16.2000	16.2000	16.2000	-7.429%	1	68,947	+171.728%
2025-11-28	17.2000	17.5000	17.2000	17.5000	+0.344%	2	68,948	+151.543%
2025-11-26	17.4400	17.4400	17.4400	17.4400	-0.286%	3	68,953	+152.408%
2025-11-25	17.0000	17.6900	17.0000	17.4900	+1.686%	25	68,953	+151.687%
2025-11-24	14.6400	17.8000	14.6400	17.2000	+15.436%	49	68,971	+155.930%
2025-11-21	15.0600	15.0600	14.8400	14.9000	+9.559%	83	69,005	+195.436%
2025-11-20	14.4600	14.4600	13.0000	13.6000	-7.859%	1,683	69,062	+223.676%
2025-11-19	14.7600	14.7600	14.7600	14.7600	-1.600%	1	69,036	+198.238%
2025-11-18	14.3200	15.0000	14.3200	15.0000	-2.471%	2	69,037	+193.467%
2025-11-17	16.0000	16.1000	15.3000	15.3800	+4.271%	51	69,039	+186.216%
2025-11-14	14.1500	14.9000	14.1500	14.7500	+1.027%	361	69,090	+198.441%
2025-11-13	14.6000	14.6300	14.4100	14.6000	-3.311%	44	69,451	+201.507%
2025-11-12	14.0000	15.1000	14.0000	15.1000	+17.054%	12	69,470	+191.523%
2025-11-11	12.9000	12.9000	12.9000	12.9000	+1.575%	1	69,481	+241.240%
2025-11-10	13.5500	13.5500	12.7000	12.7000	-13.605%	172	69,481	+246.614%
2025-11-07	15.0000	15.3000	14.7000	14.7000	-4.047%	90	69,333	+199.456%
2025-11-06	15.0000	15.7000	15.0000	15.3200	+2.338%	15	69,422	+187.337%
2025-11-05	14.5500	15.0300	14.5000	14.9700	+3.241%	6	69,437	+194.055%
2025-11-04	14.4000	14.5000	13.8000	14.5000	+10.856%	17	69,443	+203.586%
2025-11-03	13.1000	13.1000	13.0800	13.0800	-5.217%	5	69,455	+236.544%
2025-10-31	12.9000	13.8000	12.9000	13.8000	+1.322%	97	69,455	+218.986%
2025-10-30	14.7000	15.3000	13.6000	13.6200	-13.248%	51	69,466	+223.201%
2025-10-29	15.0000	15.7000	13.8000	15.7000	+26.613%	123	69,496	+180.382%
2025-10-28	12.0000	12.5000	12.0000	12.4000	+3.333%	47	69,595	+255.000%
2025-10-27	12.5500	12.5500	12.0000	12.0000	-7.550%	92	69,498	+266.833%
2025-10-24	13.0000	13.5000	12.6000	12.9800	-0.916%	149	69,498	+239.137%
2025-10-23	12.3000	13.1000	12.2000	13.1000	-5.072%	73	69,496	+236.031%
2025-10-22	14.8000	14.8000	13.8000	13.8000	-5.866%	7	69,485	+218.986%
2025-10-21	12.5000	14.6600	12.5000	14.6600	+1.103%	8	69,482	+200.273%
2025-10-20	14.5000	14.5000	14.5000	14.5000	+4.317%	10	69,484	+203.586%
2025-10-17	14.2000	14.3500	13.9000	13.9000	-3.472%	34	69,494	+216.691%
2025-10-16	14.4000	14.5600	14.4000	14.4000	+0.209%	21	69,472	+205.694%
2025-10-15	14.3000	14.5000	14.3000	14.3700	-4.708%	51	69,475	+206.333%
2025-10-14	14.4000	15.0800	14.4000	15.0800	+2.307%	2	69,465	+191.910%
2025-10-13	14.5000	15.0000	14.5000	14.7400	+2.361%	39	69,467	+198.643%
2025-10-10	15.7000	15.7000	14.4000	14.4000	-11.166%	65	69,434	+205.694%
2025-10-09	16.7000	16.7000	16.2100	16.2100	-3.798%	9	69,459	+171.561%
2025-10-08	17.0000	17.1000	16.8500	16.8500	+1.751%	13	69,458	+161.246%
2025-10-07	17.1700	17.1700	16.5600	16.5600	+3.113%	61	69,471	+165.821%
2025-10-06	17.1900	17.1900	16.0600	16.0600	-5.529%	45	69,497	+174.097%
2025-10-03	15.6000	17.1000	15.6000	17.0000	+9.890%	351	69,522	+158.941%
2025-10-02	15.1000	15.5000	14.9000	15.4700	+7.059%	37	69,861	+184.551%
2025-10-01	14.7000	14.8000	14.1200	14.4500	0.000%	252	69,897	+204.637%
2025-09-30	14.3500	14.4800	14.2000	14.4500	+2.920%	18	69,691	+204.637%
2025-09-29	13.4500	14.1000	13.4000	14.0400	+1.739%	1,198	69,701	+213.533%
2025-09-26	13.8000	14.1000	13.6000	13.8000	+3.681%	642	70,849	+218.986%
2025-09-25	13.3500	13.3500	12.8000	13.3100	-2.491%	30	71,488	+230.729%
2025-09-24	12.4000	13.7300	12.4000	13.6500	+11.885%	326	71,516	+222.491%
2025-09-23	12.0000	12.6000	12.0000	12.2000	+1.667%	108	71,827	+260.820%
2025-09-22	11.1000	12.0000	11.1000	12.0000	+5.263%	28	71,887	+266.833%
2025-09-19	11.4000	11.5000	11.1200	11.4000	-1.978%	214	71,903	+286.140%
2025-09-18	11.3000	12.1300	11.3000	11.6300	+2.920%	89	71,733	+278.504%
2025-09-17	11.8000	11.8000	11.3000	11.3000	0.000%	103	71,697	+289.558%
2025-09-16	11.7000	11.8000	11.2000	11.3000	-5.042%	302	71,642	+289.558%
2025-09-15	11.9000	12.0000	11.3000	11.9000	-2.459%	161	71,547	+269.916%
2025-09-12	13.4000	13.6000	12.1000	12.2000	-7.224%	62	71,466	+260.820%
2025-09-11	14.0000	14.5000	12.8000	13.1500	+19.220%	956	71,473	+234.753%
2025-09-10	10.8000	11.0300	10.1300	11.0300	+1.193%	213	72,094	+299.093%
2025-09-09	9.2000	10.9000	9.2000	10.9000	+17.204%	346	72,150	+303.853%
2025-09-08	9.3000	9.3000	9.0000	9.3000	0.000%	225	72,350	+373.333%
2025-09-05	9.0000	9.3600	8.9500	9.3000	+1.418%	59	72,133	+373.333%
2025-09-04	9.0000	9.2900	8.8000	9.1700	-7.092%	150	72,100	+380.044%
2025-09-03	9.6000	9.9100	9.6000	9.8700	+2.813%	106	71,999	+345.998%
2025-09-02	9.3500	9.8000	9.1000	9.6000	+3.226%	700	72,040	+358.542%
2025-08-29	8.9000	9.3000	8.9000	9.3000	+5.682%	99	72,831	+373.333%
2025-08-28	8.9000	8.9000	8.7000	8.8000	-4.348%	161	72,831	+400.227%
2025-08-27	9.2500	9.3400	9.1900	9.2000	+2.222%	38	72,754	+378.478%
2025-08-26	9.2000	9.3000	9.0000	9.0000	-4.255%	67	72,724	+389.111%
2025-08-25	9.5000	9.6200	9.2000	9.4000	-1.053%	122	72,699	+368.298%
2025-08-22	9.5200	9.8000	9.5000	9.5000	+2.151%	31	72,594	+363.368%
2025-08-21	9.5000	9.5800	9.0000	9.3000	-6.061%	69	72,603	+373.333%
2025-08-20	9.7000	9.9400	9.4000	9.9000	+3.125%	62	72,592	+344.646%
2025-08-19	9.5000	10.3100	9.4000	9.6000	+3.560%	171	72,596	+358.542%
2025-08-18	9.2000	10.0000	9.2000	9.2700	+2.431%	1,000	72,733	+374.865%
2025-08-15	8.6000	9.2100	8.6000	9.0500	+11.728%	243	72,430	+386.409%
2025-08-14	8.2000	8.4000	7.9500	8.1000	-1.220%	1,685	72,512	+443.457%
2025-08-13	7.6000	8.2200	7.6000	8.2000	+9.188%	91	70,849	+436.829%
2025-08-12	7.1000	7.5100	7.1000	7.5100	+7.902%	318	70,882	+486.152%
2025-08-11	7.3600	7.4000	6.9600	6.9600	-2.929%	241	71,077	+532.471%
2025-08-08	8.5000	8.5000	6.9000	7.1700	+2.575%	471	70,853	+513.947%
2025-08-07	7.0000	7.2000	6.8000	6.9900	+0.866%	112	70,582	+529.757%
2025-08-06	7.5000	7.5000	6.8400	6.9300	-6.351%	670	70,495	+535.209%
2025-08-05	7.4000	7.9000	7.2000	7.4000	-1.333%	591	69,933	+494.865%
2025-08-04	7.4000	7.9100	7.2000	7.5000	+4.167%	583	69,391	+486.933%
2025-08-01	7.3000	7.4500	6.6700	7.2000	-3.872%	772	68,882	+511.389%
2025-07-31	7.2000	7.9000	6.8300	7.4900	+1.216%	134	69,004	+487.717%
2025-07-30	7.2800	7.6000	7.1700	7.4000	+3.352%	580	68,952	+494.865%
2025-07-29	7.7000	7.8000	7.1500	7.1600	-11.605%	570	68,856	+514.804%
2025-07-28	9.2000	9.2000	8.0300	8.1000	-12.338%	321	68,363	+443.457%
2025-07-25	8.7000	9.9000	7.6000	9.2400	+12.683%	393	68,119	+376.407%
2025-07-24	9.4000	9.6000	8.1300	8.2000	-18.000%	961	67,866	+436.829%
2025-07-23	9.4000	10.3000	9.3300	10.0000	+9.170%	230	67,047	+340.200%
2025-07-22	8.9500	9.3200	8.9500	9.1600	+4.091%	642	66,990	+380.568%
2025-07-21	9.3000	9.3000	8.8000	8.8000	-5.376%	330	66,398	+400.227%
2025-07-18	10.0000	10.0000	9.3000	9.3000	-7.000%	1,538	66,192	+373.333%
2025-07-17	10.9000	10.9000	9.9000	10.0000	-10.714%	1,004	65,834	+340.200%
2025-07-16	10.0000	11.2300	10.0000	11.2000	+6.768%	1,238	65,544	+293.036%
2025-07-15	10.7000	11.1000	10.4900	10.4900	-3.496%	660	64,993	+319.638%
2025-07-14	11.4000	12.0000	10.8700	10.8700	-6.293%	201	64,350	+304.968%
2025-07-11	12.4000	12.4000	11.4400	11.6000	-5.691%	5,127	64,213	+279.483%
2025-07-10	12.5000	13.1000	12.1600	12.3000	-3.906%	462	59,569	+257.886%
2025-07-09	12.5000	13.0000	11.8000	12.8000	+1.587%	16,914	59,794	+243.906%
2025-07-08	13.4000	13.4000	12.5000	12.6000	-5.970%	1,100	43,408	+249.365%
2025-07-07	14.0000	15.0000	13.2500	13.4000	-3.597%	2,338	42,315	+228.507%
2025-07-03	14.5000	15.1000	13.9000	13.9000	0.000%	40,224	0	+216.691%