Dark

CNC20270115C27.5
CNC Jan 15 2027 27.50 Call (CNC270115C00027500)
option OPRA

EOD

Jul 7, 2026

39.50-1.126%(-0.45)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	40.1300	40.1300	39.5000	39.5000	-1.126%	58	2,424	0.000%
2026-07-01	39.9500	39.9500	39.9500	39.9500	+4.444%	1	2,482	-1.126%
2026-06-26	38.2500	38.3000	38.2000	38.2500	+6.724%	41	2,482	+3.268%
2026-06-16	35.8400	35.8400	35.8400	35.8400	-3.396%	5	2,476	+10.212%
2026-06-12	37.1000	37.1000	37.1000	37.1000	-3.636%	1	2,481	+6.469%
2026-06-09	38.5000	38.5000	38.5000	38.5000	+17.164%	2	2,481	+2.597%
2026-06-03	32.8600	32.9100	32.8600	32.8600	-2.493%	40	2,481	+20.207%
2026-06-01	33.7000	33.7000	33.7000	33.7000	+2.369%	2	2,494	+17.211%
2026-05-28	32.5000	32.9200	32.5000	32.9200	+6.228%	16	2,495	+19.988%
2026-05-26	30.9900	30.9900	30.9900	30.9900	-2.085%	17	2,503	+27.460%
2026-05-18	31.8000	31.8200	31.6500	31.6500	-2.375%	17	2,505	+24.803%
2026-05-15	32.4200	32.4200	32.4200	32.4200	-1.758%	2	2,506	+21.838%
2026-05-12	31.0000	33.0000	31.0000	33.0000	+12.054%	16	2,506	+19.697%
2026-05-11	30.2500	30.5000	29.4500	29.4500	+3.697%	9	2,521	+34.126%
2026-05-07	28.4000	28.4000	28.4000	28.4000	+6.607%	1	2,522	+39.085%
2026-05-06	26.6400	26.6400	26.6400	26.6400	-1.878%	7	2,523	+48.273%
2026-05-05	27.3800	27.5400	27.1500	27.1500	-0.949%	14	2,523	+45.488%
2026-05-04	27.4100	27.4100	27.4100	27.4100	-1.756%	1	2,525	+44.108%
2026-04-29	28.0500	28.0500	27.9000	27.9000	+16.105%	4	2,525	+41.577%
2026-04-28	22.0000	24.0300	22.0000	24.0300	+33.500%	11	2,526	+64.378%
2026-04-27	16.0000	18.0000	16.0000	18.0000	+27.660%	2	2,528	+119.444%
2026-04-21	14.1000	14.3000	14.1000	14.1000	+5.302%	26	2,530	+180.142%
2026-04-17	13.3900	13.3900	13.3900	13.3900	+5.850%	2	2,536	+194.996%
2026-04-14	12.6500	12.6500	12.6500	12.6500	+3.265%	2	2,534	+212.253%
2026-04-09	12.2500	12.2500	12.2500	12.2500	-4.372%	2	2,536	+222.449%
2026-04-08	12.9400	13.1800	12.7900	12.8100	+6.750%	12	2,538	+208.353%
2026-04-07	12.0000	12.0000	12.0000	12.0000	+36.364%	1	2,526	+229.167%
2026-03-30	8.8000	8.8000	8.8000	8.8000	-2.222%	1	2,527	+348.864%
2026-03-24	9.0800	9.0800	9.0000	9.0000	-18.182%	26	2,528	+338.889%
2026-03-17	11.0000	11.0000	11.0000	11.0000	-1.168%	10	2,507	+259.091%
2026-03-12	11.0500	11.1300	11.0500	11.1300	-16.000%	41	2,517	+254.897%
2026-03-10	12.9500	13.5200	12.9500	13.2500	-27.793%	8	2,557	+198.113%
2026-03-09	18.0000	18.3500	18.0000	18.3500	-0.488%	5	2,556	+115.259%
2026-03-05	18.4400	18.4400	18.4400	18.4400	+0.765%	2	2,558	+114.208%
2026-03-03	18.5000	18.5000	18.3000	18.3000	-1.454%	7	2,560	+115.847%
2026-02-27	18.1200	18.5700	18.1200	18.5700	+2.881%	151	2,567	+112.709%
2026-02-25	18.0500	18.0500	18.0500	18.0500	+1.120%	1	2,693	+118.837%
2026-02-20	17.8500	17.8500	17.8500	17.8500	+11.563%	2	2,693	+121.289%
2026-02-13	16.0000	16.0000	16.0000	16.0000	+5.820%	2	2,695	+146.875%
2026-02-11	15.1400	15.1400	15.1200	15.1200	+13.941%	2	2,695	+161.243%
2026-02-09	13.2700	13.2700	13.2700	13.2700	-1.118%	1	2,696	+197.664%
2026-02-06	13.3000	13.4200	13.3000	13.4200	-25.403%	26	2,697	+194.337%
2026-02-03	17.9900	17.9900	17.9900	17.9900	+1.638%	2	2,721	+119.566%
2026-02-02	17.7800	17.7800	17.0000	17.7000	-1.117%	4	2,722	+123.164%
2026-01-29	17.9000	17.9000	17.9000	17.9000	+5.294%	1	2,724	+120.670%
2026-01-28	17.0000	17.0000	17.0000	17.0000	+4.938%	21	2,724	+132.353%
2026-01-27	19.3500	19.3500	16.2000	16.2000	-24.086%	41	2,745	+143.827%
2026-01-26	21.3400	21.3400	21.3400	21.3400	+2.105%	1	2,786	+85.098%
2026-01-20	20.2800	20.9000	20.2800	20.9000	-2.291%	254	2,786	+88.995%
2026-01-16	21.3900	21.3900	21.3900	21.3900	-3.213%	1	3,041	+84.666%
2026-01-15	21.2000	22.1000	21.2000	22.1000	+3.853%	254	3,041	+78.733%
2026-01-13	21.2800	21.2800	21.2800	21.2800	+5.242%	1	3,046	+85.620%
2026-01-12	20.2200	20.2200	20.2200	20.2200	-8.507%	33	3,047	+95.351%
2026-01-09	21.9500	22.1000	21.9500	22.1000	+0.318%	30	3,080	+78.733%
2026-01-08	22.0000	22.0300	22.0000	22.0300	+6.169%	2	3,100	+79.301%
2026-01-07	20.7500	20.7500	20.7500	20.7500	+4.798%	4	3,102	+90.361%
2026-01-06	20.0100	20.3000	19.8000	19.8000	0.000%	4	3,106	+99.495%
2026-01-05	18.0500	19.8000	18.0500	19.8000	+17.160%	256	3,363	+99.495%
2026-01-02	17.2000	17.2000	16.9000	16.9000	+0.595%	26	3,363	+133.728%
2025-12-31	16.8000	16.8000	16.8000	16.8000	+1.327%	1	3,349	+135.119%
2025-12-30	16.5800	16.5800	16.5800	16.5800	+8.366%	1	3,349	+138.239%
2025-12-22	15.5000	15.5000	15.3000	15.3000	-6.536%	21	3,350	+158.170%
2025-12-15	16.3700	16.3700	16.3700	16.3700	-4.269%	2	3,370	+141.295%
2025-12-12	17.1000	17.1000	17.1000	17.1000	+9.126%	1	3,371	+130.994%
2025-12-11	15.5000	15.6700	15.5000	15.6700	+8.069%	3	3,375	+152.074%
2025-12-05	14.5000	14.5000	14.5000	14.5000	+2.837%	1	3,375	+172.414%
2025-12-02	13.0000	14.1000	13.0000	14.1000	-3.425%	2	3,376	+180.142%
2025-12-01	14.6000	14.6000	14.6000	14.6000	-8.750%	250	3,378	+170.548%
2025-11-26	16.0000	16.0000	16.0000	16.0000	+4.235%	1	3,417	+146.875%
2025-11-25	15.2000	16.0000	15.0000	15.3500	+1.320%	7	3,417	+157.329%
2025-11-24	15.1000	15.5700	15.1000	15.1500	+16.538%	9	3,423	+160.726%
2025-11-21	12.2000	13.0000	12.2000	13.0000	+7.616%	11	3,432	+203.846%
2025-11-20	12.0800	12.0800	12.0800	12.0800	-11.176%	1	3,443	+226.987%
2025-11-17	14.0600	14.0600	13.6000	13.6000	+13.333%	47	3,444	+190.441%
2025-11-14	12.0000	12.0000	12.0000	12.0000	-9.091%	15	3,486	+229.167%
2025-11-12	13.0600	13.2300	13.0600	13.2000	+8.197%	3	3,501	+199.242%
2025-11-11	12.2000	12.2000	12.2000	12.2000	+6.087%	3	3,501	+223.770%
2025-11-10	11.3000	11.5000	11.0000	11.5000	-16.667%	8	3,504	+243.478%
2025-11-07	13.1000	13.8000	13.1000	13.8000	+2.222%	7	3,511	+186.232%
2025-11-06	13.4500	13.9100	13.4500	13.5000	+1.504%	46	3,518	+192.593%
2025-11-05	12.7000	13.3300	12.7000	13.3000	+4.724%	6	3,542	+196.992%
2025-11-04	11.6000	12.7000	11.6000	12.7000	+10.917%	104	3,546	+211.024%
2025-11-03	11.0000	11.6700	10.9000	11.4500	-0.348%	154	3,492	+244.978%
2025-10-31	11.4900	11.4900	11.4900	11.4900	-16.739%	1	3,492	+243.777%
2025-10-29	13.0000	13.8000	11.5000	13.8000	+30.682%	40	3,493	+186.232%
2025-10-27	10.7000	10.9000	10.5600	10.5600	-8.966%	506	3,822	+274.053%
2025-10-23	11.1000	11.6000	10.3700	11.6000	-10.425%	1,492	3,822	+240.517%
2025-10-22	12.8700	12.9500	12.8700	12.9500	+7.917%	2	4,812	+205.019%
2025-10-21	12.0000	12.0000	12.0000	12.0000	-2.439%	1	4,814	+229.167%
2025-10-17	12.3000	12.3000	12.3000	12.3000	-3.150%	1	4,815	+221.138%
2025-10-16	13.1000	13.1000	12.7000	12.7000	-1.167%	6	4,816	+211.024%
2025-10-15	12.5000	12.8500	12.5000	12.8500	-3.673%	13	4,822	+207.393%
2025-10-14	14.0000	14.0000	13.3000	13.3400	+0.679%	409	4,831	+196.102%
2025-10-13	13.2000	13.2500	12.7000	13.2500	0.000%	10	4,992	+198.113%
2025-10-10	13.4000	13.7000	13.2000	13.2500	-9.122%	12	4,996	+198.113%
2025-10-09	14.7000	14.7000	14.5800	14.5800	-3.444%	2	5,006	+170.919%
2025-10-08	15.1500	15.5000	15.1000	15.1000	+1.342%	8	5,008	+161.589%
2025-10-07	15.3000	15.3500	14.9000	14.9000	+3.472%	13	5,019	+165.101%
2025-10-06	14.9400	14.9400	14.4000	14.4000	-4.950%	91	5,019	+174.306%
2025-10-03	14.2500	15.1500	14.2500	15.1500	+10.022%	13	5,082	+160.726%
2025-10-02	13.0500	13.9000	13.0500	13.7700	+6.744%	47	5,095	+186.855%
2025-09-30	12.9000	12.9000	12.6800	12.9000	+3.448%	17	5,080	+206.202%
2025-09-29	12.0400	12.5000	11.6400	12.4700	+2.213%	52	5,095	+216.760%
2025-09-26	12.4000	12.4000	12.1000	12.2000	+2.521%	4	5,131	+223.770%
2025-09-25	12.0300	12.0300	11.4200	11.9000	-0.998%	31	5,129	+231.933%
2025-09-24	11.0800	12.2000	11.0800	12.0200	+12.864%	542	5,151	+228.619%
2025-09-23	10.6000	11.0000	10.6000	10.6500	+0.472%	13	5,658	+270.892%
2025-09-22	9.8000	10.6000	9.7600	10.6000	+8.163%	15	5,665	+272.642%
2025-09-19	9.9000	10.1100	9.8000	9.8000	-3.922%	35	5,656	+303.061%
2025-09-18	10.4000	10.5000	10.2000	10.2000	+4.082%	9	5,625	+287.255%
2025-09-17	10.2000	10.2000	9.8000	9.8000	-0.508%	223	5,630	+303.061%
2025-09-16	10.0700	10.2500	9.8500	9.8500	-6.190%	12	5,848	+301.015%
2025-09-15	11.1300	11.1300	9.9700	10.5000	-3.670%	131	5,848	+276.190%
2025-09-12	11.5000	11.8500	10.7000	10.9000	-8.017%	125	5,934	+262.385%
2025-09-11	12.6000	12.9000	11.6000	11.8500	+23.181%	125	6,019	+233.333%
2025-09-10	9.3000	9.6300	8.8000	9.6200	+0.418%	684	6,105	+310.603%
2025-09-09	8.1900	9.5800	8.1900	9.5800	+21.266%	56	5,569	+312.317%
2025-09-08	7.9000	8.0000	7.8000	7.9000	-1.985%	24	5,594	+400.000%
2025-09-05	7.7300	8.2400	7.7300	8.0600	+2.025%	8	5,598	+390.074%
2025-09-04	8.0000	8.0900	7.7000	7.9000	-7.059%	50	5,598	+400.000%
2025-09-03	8.6000	8.6100	8.2500	8.5000	+0.711%	66	5,560	+364.706%
2025-09-02	8.4000	8.6000	8.4000	8.4400	+5.500%	69	5,513	+368.009%
2025-08-29	7.7400	8.0100	7.7400	8.0000	+3.896%	11	5,501	+393.750%
2025-08-28	7.7000	7.7000	7.5000	7.7000	-3.750%	51	5,501	+412.987%
2025-08-27	8.0500	8.1000	8.0000	8.0000	+1.394%	8	5,544	+393.750%
2025-08-26	8.0000	8.0000	7.8000	7.8900	-2.593%	514	5,542	+400.634%
2025-08-25	8.0000	8.2100	8.0000	8.1000	-3.571%	57	5,063	+387.654%
2025-08-22	8.3000	8.6000	8.3000	8.4000	+1.818%	9	5,018	+370.238%
2025-08-21	8.0700	8.2800	8.0500	8.2500	-3.621%	5	5,015	+378.788%
2025-08-20	8.3900	8.6900	8.3900	8.5600	+3.133%	21	5,017	+361.449%
2025-08-19	8.5000	8.9000	8.3000	8.3000	0.000%	40	5,013	+375.904%
2025-08-18	8.2200	8.6000	8.2000	8.3000	+5.063%	68	5,048	+375.904%
2025-08-15	7.6500	8.0000	7.6500	7.9000	+13.181%	1,204	5,003	+400.000%
2025-08-14	7.2000	7.3000	6.9500	6.9800	-1.690%	117	4,094	+465.903%
2025-08-13	6.5900	7.1000	6.5900	7.1000	+13.057%	1,212	4,013	+456.338%
2025-08-12	6.1000	6.3900	6.1000	6.2800	+4.667%	51	3,101	+528.981%
2025-08-11	6.3000	6.3000	6.0000	6.0000	-3.226%	56	3,096	+558.333%
2025-08-08	6.0000	6.3000	6.0000	6.2000	+5.085%	79	3,048	+537.097%
2025-08-07	6.1000	6.1200	5.9000	5.9000	-0.506%	81	3,041	+569.492%
2025-08-06	6.3600	6.3600	5.8500	5.9300	-6.319%	92	3,043	+566.105%
2025-08-05	6.4000	6.6000	6.2000	6.3300	-3.063%	26	2,971	+524.013%
2025-08-04	6.4000	6.7000	6.3000	6.5300	+5.323%	32	2,951	+504.900%
2025-08-01	6.2000	6.3700	6.1000	6.2000	-3.125%	58	2,957	+537.097%
2025-07-31	6.0000	6.8700	5.9000	6.4000	+6.667%	64	2,916	+517.188%
2025-07-30	6.3000	6.6000	6.0000	6.0000	-1.639%	237	2,908	+558.333%
2025-07-29	6.9000	6.9000	6.1000	6.1000	-11.850%	63	2,672	+547.541%
2025-07-28	8.0000	8.0000	6.9200	6.9200	-13.500%	445	2,661	+470.809%
2025-07-25	6.3000	8.1000	6.3000	8.0000	+12.676%	366	2,224	+393.750%
2025-07-24	8.2000	8.5000	7.0000	7.1000	-17.824%	209	1,921	+456.338%
2025-07-23	8.4000	8.8500	8.3500	8.6400	+7.597%	458	1,736	+357.176%
2025-07-22	8.2100	8.3000	7.8900	8.0300	+4.967%	66	2,112	+391.905%
2025-07-21	8.3000	8.3000	7.6400	7.6500	-7.831%	836	2,046	+416.340%
2025-07-18	8.8800	8.8800	8.2000	8.3000	-5.143%	685	1,229	+375.904%
2025-07-17	9.6000	9.6000	8.7500	8.7500	-9.232%	27	544	+351.429%
2025-07-16	9.2000	9.6400	9.0100	9.6400	+3.656%	60	521	+309.751%
2025-07-15	9.7200	9.7200	9.3000	9.3000	-4.517%	25	568	+324.731%
2025-07-14	10.1300	10.7200	9.7400	9.7400	-4.510%	15	547	+305.544%
2025-07-11	10.8500	10.8500	10.2000	10.2000	-6.934%	17	555	+287.255%
2025-07-10	11.2900	11.3000	10.9000	10.9600	-3.009%	18	538	+260.401%
2025-07-09	10.9800	11.4000	10.5000	11.3000	-3.419%	42	535	+249.558%
2025-07-08	12.0000	12.0000	11.2000	11.7000	-3.306%	24	509	+237.607%
2025-07-07	12.0000	12.6500	11.9000	12.1000	-3.200%	19	495	+226.446%
2025-07-03	12.5500	14.1700	12.5000	12.5000	-1.186%	33	455	+216.000%
2025-07-02	13.9000	15.3000	12.4900	12.6500	-58.113%	520	455	+212.253%
2025-06-17	30.2000	30.2000	30.2000	30.2000	-1.948%	2	3	+30.795%
2025-06-13	30.5000	30.8000	30.5000	30.8000	0.000%	6	3	+28.247%