Dark

CNC20270115C45
CNC Jan 15 2027 45.00 Call (CNC270115C00045000)
option OPRA

EOD

Jul 6, 2026

22.90-11.957%(-3.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	22.9000	22.9000	22.9000	22.9000	-11.957%	1	1,126	0.000%
2026-07-02	25.8500	26.0100	25.8500	26.0100	+9.424%	21	1,147	-11.957%
2026-07-01	23.7700	23.7700	23.7700	23.7700	+9.037%	1	1,147	-3.660%
2026-06-25	21.6000	21.8000	21.6000	21.8000	+4.306%	2	1,147	+5.046%
2026-06-22	20.8900	20.9000	20.8900	20.9000	+3.210%	50	1,147	+9.569%
2026-06-17	20.2500	20.2500	20.2500	20.2500	-13.462%	1	1,172	+13.086%
2026-06-12	23.4000	23.4000	23.4000	23.4000	+5.405%	1	1,172	-2.137%
2026-06-11	22.2000	22.2000	22.2000	22.2000	+6.833%	1	1,172	+3.153%
2026-06-05	20.7500	20.7800	20.7500	20.7800	-1.470%	19	1,172	+10.202%
2026-06-04	20.3200	21.7700	20.3200	21.0900	+17.167%	25	1,172	+8.582%
2026-06-03	18.0000	18.0000	18.0000	18.0000	-7.073%	1	1,154	+27.222%
2026-06-02	19.3700	19.3700	19.3700	19.3700	-3.150%	1	1,154	+18.224%
2026-06-01	18.7500	20.0000	18.7500	20.0000	+13.636%	21	1,155	+14.500%
2026-05-29	17.6000	17.6000	17.6000	17.6000	-3.084%	12	1,176	+30.114%
2026-05-28	18.1600	18.1600	18.1600	18.1600	+4.368%	1	1,164	+26.101%
2026-05-22	17.6000	17.6000	17.3900	17.4000	+1.576%	25	1,183	+31.609%
2026-05-21	17.5300	17.5300	17.0400	17.1300	-7.455%	24	1,171	+33.684%
2026-05-20	18.5100	18.5100	18.5100	18.5100	+2.833%	1	1,171	+23.717%
2026-05-19	17.9700	18.0000	17.9700	18.0000	+2.623%	4	1,172	+27.222%
2026-05-15	17.5400	17.5400	17.5400	17.5400	-2.011%	1	1,172	+30.559%
2026-05-13	17.9000	17.9000	17.9000	17.9000	-0.996%	1	1,172	+27.933%
2026-05-12	15.6900	18.0800	15.6700	18.0800	+17.479%	46	1,175	+26.659%
2026-05-11	15.7400	15.7400	15.2400	15.3900	+8.000%	5	1,175	+48.798%
2026-05-08	14.2500	14.2500	14.2500	14.2500	-7.468%	1	1,172	+60.702%
2026-05-07	15.4000	15.4000	15.4000	15.4000	+2.667%	2	1,172	+48.701%
2026-05-06	13.5000	15.0000	13.5000	15.0000	+10.294%	11	1,174	+52.667%
2026-05-05	13.4400	13.6000	13.4400	13.6000	-1.521%	3	1,175	+68.382%
2026-04-30	13.8100	13.8100	13.8100	13.8100	-3.427%	1	1,176	+65.822%
2026-04-29	12.5000	14.3300	12.5000	14.3000	+34.906%	149	1,175	+60.140%
2026-04-28	7.9000	11.0500	7.9000	10.6000	+38.925%	160	1,146	+116.038%
2026-04-27	6.7500	7.6300	6.6800	7.6300	+31.552%	10	1,202	+200.131%
2026-04-24	5.8000	5.8000	5.5500	5.8000	+3.943%	26	1,205	+294.828%
2026-04-23	5.2500	5.5800	5.1500	5.5800	+16.981%	14	1,206	+310.394%
2026-04-21	4.7500	4.8000	4.7500	4.7700	+10.930%	108	1,102	+380.084%
2026-04-17	4.5300	4.7100	4.3000	4.3000	-7.527%	20	1,102	+432.558%
2026-04-16	4.4000	4.7000	4.4000	4.6500	+10.714%	4	1,101	+392.473%
2026-04-13	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,101	+445.238%
2026-04-10	4.1500	4.2000	4.1500	4.2000	+1.205%	40	1,101	+445.238%
2026-04-09	4.1500	4.1500	4.1500	4.1500	+1.220%	2	1,101	+451.807%
2026-04-08	4.1000	4.1000	4.1000	4.1000	+1.737%	30	1,101	+458.537%
2026-04-07	3.8000	4.0300	3.8000	4.0300	+17.493%	3	1,101	+468.238%
2026-04-06	3.4300	3.4300	3.4300	3.4300	0.000%	1	1,103	+567.638%
2026-04-02	3.5300	3.5300	3.4300	3.4300	+18.276%	10	1,107	+567.638%
2026-04-01	2.7600	2.9000	2.7600	2.9000	+18.367%	2	1,107	+689.655%
2026-03-27	2.6500	2.6500	2.4500	2.4500	-8.582%	10	1,106	+834.694%
2026-03-23	2.8200	2.8200	2.6800	2.6800	-20.000%	16	1,107	+754.478%
2026-03-20	3.9500	3.9500	3.3500	3.3500	-9.214%	10	1,106	+583.582%
2026-03-13	3.6900	3.6900	3.6900	3.6900	+9.496%	2	1,110	+520.596%
2026-03-12	3.8500	3.8500	3.3300	3.3700	-16.790%	21	1,109	+579.525%
2026-03-11	4.0000	4.1400	4.0000	4.0500	-4.706%	57	1,097	+465.432%
2026-03-10	6.5000	6.5000	4.2500	4.2500	-47.531%	161	1,092	+438.824%
2026-03-02	8.1000	8.1000	8.1000	8.1000	+1.887%	10	1,048	+182.716%
2026-02-27	7.9500	7.9500	7.9500	7.9500	+1.274%	1	1,058	+188.050%
2026-02-23	7.8200	7.8500	7.8200	7.8500	0.000%	26	1,072	+191.720%
2026-02-19	7.7900	7.8500	7.6700	7.8500	+17.164%	10	1,075	+191.720%
2026-02-18	6.7000	6.7000	6.7000	6.7000	+0.752%	1	1,082	+241.791%
2026-02-17	6.6500	6.6500	6.6500	6.6500	+9.917%	1	1,082	+244.361%
2026-02-12	6.0500	6.0500	6.0500	6.0500	+2.024%	1	1,081	+278.512%
2026-02-11	5.9200	5.9300	5.9200	5.9300	+18.600%	15	1,081	+286.172%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+5.263%	1	1,096	+358.000%
2026-02-06	4.8500	5.0000	4.7500	4.7500	-23.633%	8	1,095	+382.105%
2026-02-05	6.5300	6.6000	5.8500	6.2200	-11.143%	27	1,091	+268.167%
2026-02-04	7.6000	7.6000	7.0000	7.0000	-7.895%	115	1,095	+227.143%
2026-02-03	7.6000	7.6000	7.6000	7.6000	+1.333%	5	1,093	+201.316%
2026-02-02	7.5500	7.5500	7.5000	7.5000	-6.250%	3	1,088	+205.333%
2026-01-30	8.0000	8.0000	8.0000	8.0000	+15.942%	1	1,086	+186.250%
2026-01-28	6.7700	6.9000	6.7700	6.9000	-2.817%	2	1,086	+231.884%
2026-01-27	8.7500	8.7500	6.2600	7.1000	-28.283%	58	1,086	+222.535%
2026-01-26	9.6900	9.9000	9.6700	9.9000	+5.319%	101	1,120	+131.313%
2026-01-23	9.4000	9.4000	9.4000	9.4000	0.000%	13	1,121	+143.617%
2026-01-22	9.4200	9.4200	9.4000	9.4000	+10.458%	2	1,134	+143.617%
2026-01-21	8.5100	8.5100	8.5100	8.5100	-10.421%	1	1,134	+169.095%
2026-01-20	9.5000	9.5000	9.5000	9.5000	-4.523%	1	1,134	+141.053%
2026-01-16	9.9500	9.9500	9.9500	9.9500	-5.687%	1	1,134	+130.151%
2026-01-15	9.5000	10.9000	9.5000	10.5500	+8.539%	97	1,134	+117.062%
2026-01-14	9.7200	9.7200	9.7200	9.7200	+0.725%	2	1,132	+135.597%
2026-01-13	9.6500	9.6500	9.6500	9.6500	-3.500%	1	1,132	+137.306%
2026-01-12	9.8000	10.0000	9.2700	10.0000	-9.502%	32	1,132	+129.000%
2026-01-09	11.0500	11.0500	11.0500	11.0500	+2.600%	1	1,154	+107.240%
2026-01-08	10.5500	10.7700	10.5500	10.7700	+11.260%	4	1,154	+112.628%
2026-01-07	10.1000	10.1000	9.5000	9.6800	-0.718%	39	1,154	+136.570%
2026-01-06	9.1500	9.7500	9.1500	9.7500	+8.939%	21	1,168	+134.872%
2026-01-05	8.1000	9.6000	8.1000	8.9500	+23.448%	78	1,168	+155.866%
2026-01-02	6.9500	7.4000	6.9500	7.2500	+0.694%	33	1,145	+215.862%
2025-12-31	7.2000	7.2000	7.2000	7.2000	+4.348%	20	1,114	+218.056%
2025-12-30	6.9800	6.9800	6.9000	6.9000	+1.471%	3	1,114	+231.884%
2025-12-29	6.8400	7.2000	6.5000	6.8000	+4.615%	190	1,116	+236.765%
2025-12-26	6.5000	6.5000	6.5000	6.5000	+1.562%	3	1,114	+252.308%
2025-12-24	6.4000	6.4000	6.4000	6.4000	-1.840%	2	1,116	+257.813%
2025-12-22	6.0000	6.5200	6.0000	6.5200	+2.677%	92	1,116	+251.227%
2025-12-19	6.3500	6.3500	6.3500	6.3500	+0.316%	1	1,151	+260.630%
2025-12-18	6.3300	6.3300	6.3300	6.3300	-2.615%	1	1,151	+261.769%
2025-12-16	6.6500	6.6500	6.5000	6.5000	-6.340%	6	1,152	+252.308%
2025-12-11	7.0000	7.0000	6.9400	6.9400	+3.582%	4	1,158	+229.971%
2025-12-01	6.7000	6.7000	6.7000	6.7000	-3.319%	5	1,158	+241.791%
2025-11-26	6.8200	6.9300	6.8200	6.9300	+7.609%	2	1,158	+230.447%
2025-11-25	6.3800	6.6000	6.3800	6.4400	-2.424%	84	1,158	+255.590%
2025-11-24	6.6000	6.6000	6.6000	6.6000	+23.364%	1	1,200	+246.970%
2025-11-21	5.3500	5.3500	5.3500	5.3500	+14.072%	1	1,201	+328.037%
2025-11-20	5.1200	5.1200	4.6900	4.6900	-13.148%	6	1,199	+388.273%
2025-11-18	5.6600	5.7000	5.3000	5.4000	-3.743%	143	1,202	+324.074%
2025-11-17	5.4700	6.1000	5.4700	5.6100	+10.000%	102	1,202	+308.200%
2025-11-13	5.1000	5.1000	5.1000	5.1000	-7.273%	1	1,293	+349.020%
2025-11-12	5.4000	5.5000	5.4000	5.5000	+12.245%	2	1,293	+316.364%
2025-11-10	4.7900	4.9000	4.0000	4.9000	-12.500%	23	1,293	+367.347%
2025-11-06	5.6000	5.6000	5.6000	5.6000	+1.818%	10	1,293	+308.929%
2025-11-05	5.1000	5.5000	5.1000	5.5000	+7.843%	5	1,303	+316.364%
2025-11-04	4.6000	5.1000	4.6000	5.1000	+10.870%	7	1,303	+349.020%
2025-10-31	4.5000	4.6000	4.5000	4.6000	-14.815%	13	1,310	+397.826%
2025-10-30	5.5000	5.5000	5.4000	5.4000	+22.727%	55	1,312	+324.074%
2025-10-28	4.1000	4.4000	4.1000	4.4000	+10.000%	51	1,367	+420.455%
2025-10-27	4.1000	4.1000	3.8000	4.0000	-9.091%	47	1,378	+472.500%
2025-10-24	4.6000	4.6000	4.4000	4.4000	0.000%	9	1,378	+420.455%
2025-10-23	4.1000	4.4000	4.0000	4.4000	-13.725%	22	1,378	+420.455%
2025-10-22	5.1000	5.1000	5.1000	5.1000	-3.774%	7	1,398	+349.020%
2025-10-21	5.3000	5.3000	5.3000	5.3000	+0.952%	6	1,405	+332.075%
2025-10-20	4.8600	5.2500	4.8600	5.2500	+5.000%	2	1,400	+336.190%
2025-10-17	4.7000	5.0000	4.7000	5.0000	-6.890%	16	1,401	+358.000%
2025-10-16	5.1000	5.3700	5.1000	5.3700	+3.269%	2	1,411	+326.443%
2025-10-15	5.2000	5.2000	5.2000	5.2000	-7.801%	1	1,410	+340.385%
2025-10-14	5.6900	5.6900	5.6400	5.6400	+0.356%	27	1,410	+306.028%
2025-10-13	5.5000	5.6200	5.5000	5.6200	+2.182%	140	1,383	+307.473%
2025-10-10	6.2000	6.2000	5.5000	5.5000	-15.385%	108	1,252	+316.364%
2025-10-09	6.5000	6.5000	6.5000	6.5000	-2.985%	1	1,220	+252.308%
2025-10-08	6.6500	6.9000	6.6500	6.7000	+0.149%	62	1,223	+241.791%
2025-10-07	6.7300	6.8000	6.6900	6.6900	+2.923%	23	1,192	+242.302%
2025-10-06	6.9000	6.9300	6.4000	6.5000	-5.109%	27	1,192	+252.308%
2025-10-03	6.4600	6.8500	6.4000	6.8500	+16.102%	317	1,203	+234.307%
2025-10-02	5.4900	5.9000	5.4500	5.9000	+10.487%	11	1,427	+288.136%
2025-10-01	5.4000	5.4000	5.3000	5.3400	+2.692%	102	1,432	+328.839%
2025-09-30	5.3000	5.5000	5.2000	5.2000	+1.961%	25	1,393	+340.385%
2025-09-29	5.0000	5.2900	5.0000	5.1000	+2.000%	22	1,409	+349.020%
2025-09-26	5.0000	5.1000	4.9000	5.0000	+8.696%	23	1,420	+358.000%
2025-09-25	5.1500	5.1500	4.6000	4.6000	-8.000%	14	1,429	+397.826%
2025-09-24	4.3500	5.0000	4.3500	5.0000	+19.048%	68	1,433	+358.000%
2025-09-23	4.3000	4.4000	4.2000	4.2000	+1.449%	14	1,418	+445.238%
2025-09-22	3.9000	4.1400	3.9000	4.1400	+14.050%	6	1,404	+453.140%
2025-09-19	3.7300	3.9000	3.6300	3.6300	-6.923%	50	1,408	+530.854%
2025-09-18	3.9000	3.9000	3.9000	3.9000	0.000%	1	1,396	+487.179%
2025-09-17	3.9000	3.9000	3.9000	3.9000	+2.632%	5	1,395	+487.179%
2025-09-16	4.0000	4.0000	3.8000	3.8000	-5.000%	14	1,391	+502.632%
2025-09-15	3.9000	4.0000	3.8500	4.0000	-4.762%	3	1,377	+472.500%
2025-09-12	4.7000	4.8500	4.2000	4.2000	-9.677%	147	1,377	+445.238%
2025-09-11	5.5000	5.5000	4.6500	4.6500	+22.368%	141	1,455	+392.473%
2025-09-10	3.6000	3.8000	3.4200	3.8000	+1.333%	63	1,520	+502.632%
2025-09-09	3.0000	3.7500	3.0000	3.7500	+28.866%	17	1,474	+510.667%
2025-09-08	2.9300	2.9300	2.9100	2.9100	+0.345%	4	1,465	+686.942%
2025-09-05	2.8500	2.9000	2.7700	2.9000	+0.694%	72	1,396	+689.655%
2025-09-04	2.8800	2.8800	2.7500	2.8800	-5.882%	10	1,393	+695.139%
2025-09-03	3.0600	3.0600	3.0600	3.0600	+1.661%	1	1,388	+648.366%
2025-09-02	3.0300	3.0300	3.0100	3.0100	+9.455%	3	1,385	+660.797%
2025-08-29	2.7000	2.8000	2.6800	2.7500	+5.769%	7	1,381	+732.727%
2025-08-28	2.6000	2.6000	2.6000	2.6000	-7.143%	1	1,381	+780.769%
2025-08-27	2.8000	2.8000	2.8000	2.8000	0.000%	1	1,380	+717.857%
2025-08-26	2.8000	2.8000	2.8000	2.8000	-5.085%	1	1,380	+717.857%
2025-08-25	2.9000	2.9500	2.9000	2.9500	-2.640%	40	1,380	+676.271%
2025-08-22	3.0000	3.0800	3.0000	3.0300	+1.000%	13	1,360	+655.776%
2025-08-21	2.8700	3.0000	2.8500	3.0000	-3.846%	11	1,355	+663.333%
2025-08-20	2.8500	3.2500	2.8500	3.1200	+4.000%	112	1,353	+633.974%
2025-08-19	3.1000	3.1000	3.0000	3.0000	-3.226%	105	1,322	+663.333%
2025-08-18	3.0100	3.2000	3.0100	3.1000	+6.897%	39	1,222	+638.710%
2025-08-15	2.7500	2.9500	2.7500	2.9000	+16.000%	214	1,207	+689.655%
2025-08-14	2.6000	2.6300	2.5000	2.5000	-3.846%	88	1,060	+816.000%
2025-08-13	2.6200	2.6200	2.6000	2.6000	+13.043%	103	974	+780.769%
2025-08-12	2.1500	2.3000	2.1500	2.3000	+6.977%	23	894	+895.652%
2025-08-11	2.1000	2.1500	2.1000	2.1500	+2.381%	44	873	+965.116%
2025-08-07	2.1000	2.1000	2.1000	2.1000	+5.000%	1	849	+990.476%
2025-08-06	2.0000	2.0000	2.0000	2.0000	-11.504%	2	849	+1,045.000%
2025-08-04	2.2600	2.2600	2.2600	2.2600	+5.116%	1	847	+913.274%
2025-08-01	2.1700	2.2000	2.1000	2.1500	-4.867%	22	846	+965.116%
2025-07-31	2.1200	2.3700	2.1200	2.2600	+10.244%	408	844	+913.274%
2025-07-30	2.1600	2.3000	2.0500	2.0500	-4.651%	25	578	+1,017.073%
2025-07-29	2.4000	2.4000	2.1500	2.1500	-17.308%	29	561	+965.116%
2025-07-28	2.8500	2.9300	2.6000	2.6000	-15.309%	161	553	+780.769%
2025-07-25	2.7500	3.1400	2.5000	3.0700	+13.704%	143	562	+645.928%
2025-07-24	3.2000	3.2000	2.6500	2.7000	-20.588%	20	429	+748.148%
2025-07-23	3.4200	3.5000	3.2000	3.4000	+17.241%	73	420	+573.529%
2025-07-21	3.0700	3.2000	2.9000	2.9000	-9.375%	48	364	+689.655%
2025-07-18	3.5000	3.5000	3.2000	3.2000	-10.112%	85	334	+615.625%
2025-07-17	3.7400	3.8000	3.5600	3.5600	-11.000%	76	297	+543.258%
2025-07-16	3.8300	4.0000	3.8300	4.0000	+1.266%	3	288	+472.500%
2025-07-14	4.0000	4.2000	3.9000	3.9500	-3.659%	22	288	+479.747%
2025-07-11	4.3000	4.3000	4.1000	4.1000	-10.088%	25	278	+458.537%
2025-07-09	4.5000	4.5600	4.2500	4.5600	+1.333%	28	266	+402.193%
2025-07-08	5.1000	5.1000	4.5000	4.5000	-14.773%	108	271	+408.889%
2025-07-07	5.5000	5.6000	5.2000	5.2800	-6.549%	18	165	+333.712%
2025-07-03	6.6000	6.6000	5.6400	5.6500	+4.630%	99	149	+305.310%
2025-07-02	5.0000	6.1000	5.0000	5.4000	-69.748%	97	149	+324.074%
2025-07-01	17.8500	17.8500	17.8500	17.8500	+12.618%	2	67	+28.291%
2025-06-30	15.8500	15.8500	15.8500	15.8500	+0.955%	1	65	+44.479%
2025-06-26	15.7000	15.7000	15.7000	15.7000	-0.570%	1	64	+45.860%
2025-06-25	15.7900	15.7900	15.7900	15.7900	-2.531%	1	64	+45.028%
2025-06-23	16.2000	16.2000	16.2000	16.2000	-2.351%	13	63	+41.358%
2025-06-16	16.6000	16.6000	16.5900	16.5900	-4.655%	8	50	+38.035%
2025-06-09	17.4000	17.4000	17.4000	17.4000	-6.702%	2	50	+31.609%
2025-04-25	18.6500	18.6500	18.6500	18.6500	-18.559%	2	48	+22.788%
2025-02-25	22.9000	22.9000	22.9000	22.9000	+11.980%	1	47	0.000%
2025-02-20	20.4500	20.4500	20.4500	20.4500	+4.764%	10	47	+11.980%
2025-02-19	19.6700	19.6800	19.4000	19.5200	+4.946%	36	37	+17.316%
2025-02-18	18.6000	18.6000	18.6000	18.6000	-8.824%	30	32	+23.118%
2025-02-06	20.4000	20.4000	20.4000	20.4000	-16.904%	1	2	+12.255%
2025-01-06	24.5500	24.5500	24.5500	24.5500	+2.720%	2	1	-6.721%
2025-01-03	23.9000	23.9000	23.9000	23.9000	+28.495%	2	3	-4.184%
2024-12-10	18.6000	18.6000	18.6000	18.6000	0.000%	2	2	+23.118%