Dark

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

EOD

Aug 26, 2026

23.15-1.531%(-0.36)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	23.3500	23.3500	23.1500	23.1500	-1.531%	26	1,076	0.000%
2026-08-13	23.5200	23.5200	23.5100	23.5100	+1.336%	74	1,100	-1.531%
2026-08-12	23.2000	23.2000	23.2000	23.2000	+2.928%	1	1,100	-0.216%
2026-08-07	22.5400	22.5400	22.5400	22.5400	+6.825%	1	1,101	+2.706%
2026-08-03	20.2900	21.1000	20.2900	21.1000	+14.054%	14	1,101	+9.716%
2026-07-30	18.2500	18.5000	18.2000	18.5000	-3.141%	79	1,087	+25.135%
2026-07-29	19.1000	19.1000	19.1000	19.1000	-6.373%	1	1,123	+21.204%
2026-07-24	21.4800	21.4800	20.4000	20.4000	-5.116%	2	1,123	+13.480%
2026-07-23	21.5000	21.5000	21.5000	21.5000	-1.240%	1	1,123	+7.674%
2026-07-17	21.7700	21.7700	21.7700	21.7700	-4.934%	3	1,123	+6.339%
2026-07-06	22.9000	22.9000	22.9000	22.9000	-11.957%	1	1,126	+1.092%
2026-07-02	25.8500	26.0100	25.8500	26.0100	+9.424%	21	1,147	-10.996%
2026-07-01	23.7700	23.7700	23.7700	23.7700	+9.037%	1	1,147	-2.608%
2026-06-25	21.6000	21.8000	21.6000	21.8000	+4.306%	2	1,147	+6.193%
2026-06-22	20.8900	20.9000	20.8900	20.9000	+3.210%	50	1,147	+10.766%
2026-06-17	20.2500	20.2500	20.2500	20.2500	-13.462%	1	1,172	+14.321%
2026-06-12	23.4000	23.4000	23.4000	23.4000	+5.405%	1	1,172	-1.068%
2026-06-11	22.2000	22.2000	22.2000	22.2000	+6.833%	1	1,172	+4.279%
2026-06-05	20.7500	20.7800	20.7500	20.7800	-1.470%	19	1,172	+11.405%
2026-06-04	20.3200	21.7700	20.3200	21.0900	+17.167%	25	1,172	+9.768%
2026-06-03	18.0000	18.0000	18.0000	18.0000	-7.073%	1	1,154	+28.611%
2026-06-02	19.3700	19.3700	19.3700	19.3700	-3.150%	1	1,154	+19.515%
2026-06-01	18.7500	20.0000	18.7500	20.0000	+13.636%	21	1,155	+15.750%
2026-05-29	17.6000	17.6000	17.6000	17.6000	-3.084%	12	1,176	+31.534%
2026-05-28	18.1600	18.1600	18.1600	18.1600	+4.368%	1	1,164	+27.478%
2026-05-22	17.6000	17.6000	17.3900	17.4000	+1.576%	25	1,183	+33.046%
2026-05-21	17.5300	17.5300	17.0400	17.1300	-7.455%	24	1,171	+35.143%
2026-05-20	18.5100	18.5100	18.5100	18.5100	+2.833%	1	1,171	+25.068%
2026-05-19	17.9700	18.0000	17.9700	18.0000	+2.623%	4	1,172	+28.611%
2026-05-15	17.5400	17.5400	17.5400	17.5400	-2.011%	1	1,172	+31.984%
2026-05-13	17.9000	17.9000	17.9000	17.9000	-0.996%	1	1,172	+29.330%
2026-05-12	15.6900	18.0800	15.6700	18.0800	+17.479%	46	1,175	+28.042%
2026-05-11	15.7400	15.7400	15.2400	15.3900	+8.000%	5	1,175	+50.422%
2026-05-08	14.2500	14.2500	14.2500	14.2500	-7.468%	1	1,172	+62.456%
2026-05-07	15.4000	15.4000	15.4000	15.4000	+2.667%	2	1,172	+50.325%
2026-05-06	13.5000	15.0000	13.5000	15.0000	+10.294%	11	1,174	+54.333%
2026-05-05	13.4400	13.6000	13.4400	13.6000	-1.521%	3	1,175	+70.221%
2026-04-30	13.8100	13.8100	13.8100	13.8100	-3.427%	1	1,176	+67.632%
2026-04-29	12.5000	14.3300	12.5000	14.3000	+34.906%	149	1,175	+61.888%
2026-04-28	7.9000	11.0500	7.9000	10.6000	+38.925%	160	1,146	+118.396%
2026-04-27	6.7500	7.6300	6.6800	7.6300	+31.552%	10	1,202	+203.408%
2026-04-24	5.8000	5.8000	5.5500	5.8000	+3.943%	26	1,205	+299.138%
2026-04-23	5.2500	5.5800	5.1500	5.5800	+16.981%	14	1,206	+314.875%
2026-04-21	4.7500	4.8000	4.7500	4.7700	+10.930%	108	1,102	+385.325%
2026-04-17	4.5300	4.7100	4.3000	4.3000	-7.527%	20	1,102	+438.372%
2026-04-16	4.4000	4.7000	4.4000	4.6500	+10.714%	4	1,101	+397.849%
2026-04-13	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,101	+451.190%
2026-04-10	4.1500	4.2000	4.1500	4.2000	+1.205%	40	1,101	+451.190%
2026-04-09	4.1500	4.1500	4.1500	4.1500	+1.220%	2	1,101	+457.831%
2026-04-08	4.1000	4.1000	4.1000	4.1000	+1.737%	30	1,101	+464.634%
2026-04-07	3.8000	4.0300	3.8000	4.0300	+17.493%	3	1,101	+474.442%
2026-04-06	3.4300	3.4300	3.4300	3.4300	0.000%	1	1,103	+574.927%
2026-04-02	3.5300	3.5300	3.4300	3.4300	+18.276%	10	1,107	+574.927%
2026-04-01	2.7600	2.9000	2.7600	2.9000	+18.367%	2	1,107	+698.276%
2026-03-27	2.6500	2.6500	2.4500	2.4500	-8.582%	10	1,106	+844.898%
2026-03-23	2.8200	2.8200	2.6800	2.6800	-20.000%	16	1,107	+763.806%
2026-03-20	3.9500	3.9500	3.3500	3.3500	-9.214%	10	1,106	+591.045%
2026-03-13	3.6900	3.6900	3.6900	3.6900	+9.496%	2	1,110	+527.371%
2026-03-12	3.8500	3.8500	3.3300	3.3700	-16.790%	21	1,109	+586.944%
2026-03-11	4.0000	4.1400	4.0000	4.0500	-4.706%	57	1,097	+471.605%
2026-03-10	6.5000	6.5000	4.2500	4.2500	-47.531%	161	1,092	+444.706%
2026-03-02	8.1000	8.1000	8.1000	8.1000	+1.887%	10	1,048	+185.802%
2026-02-27	7.9500	7.9500	7.9500	7.9500	+1.274%	1	1,058	+191.195%
2026-02-23	7.8200	7.8500	7.8200	7.8500	0.000%	26	1,072	+194.904%
2026-02-19	7.7900	7.8500	7.6700	7.8500	+17.164%	10	1,075	+194.904%
2026-02-18	6.7000	6.7000	6.7000	6.7000	+0.752%	1	1,082	+245.522%
2026-02-17	6.6500	6.6500	6.6500	6.6500	+9.917%	1	1,082	+248.120%
2026-02-12	6.0500	6.0500	6.0500	6.0500	+2.024%	1	1,081	+282.645%
2026-02-11	5.9200	5.9300	5.9200	5.9300	+18.600%	15	1,081	+290.388%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+5.263%	1	1,096	+363.000%
2026-02-06	4.8500	5.0000	4.7500	4.7500	-23.633%	8	1,095	+387.368%
2026-02-05	6.5300	6.6000	5.8500	6.2200	-11.143%	27	1,091	+272.186%
2026-02-04	7.6000	7.6000	7.0000	7.0000	-7.895%	115	1,095	+230.714%
2026-02-03	7.6000	7.6000	7.6000	7.6000	+1.333%	5	1,093	+204.605%
2026-02-02	7.5500	7.5500	7.5000	7.5000	-6.250%	3	1,088	+208.667%
2026-01-30	8.0000	8.0000	8.0000	8.0000	+15.942%	1	1,086	+189.375%
2026-01-28	6.7700	6.9000	6.7700	6.9000	-2.817%	2	1,086	+235.507%
2026-01-27	8.7500	8.7500	6.2600	7.1000	-28.283%	58	1,086	+226.056%
2026-01-26	9.6900	9.9000	9.6700	9.9000	+5.319%	101	1,120	+133.838%
2026-01-23	9.4000	9.4000	9.4000	9.4000	0.000%	13	1,121	+146.277%
2026-01-22	9.4200	9.4200	9.4000	9.4000	+10.458%	2	1,134	+146.277%
2026-01-21	8.5100	8.5100	8.5100	8.5100	-10.421%	1	1,134	+172.033%
2026-01-20	9.5000	9.5000	9.5000	9.5000	-4.523%	1	1,134	+143.684%
2026-01-16	9.9500	9.9500	9.9500	9.9500	-5.687%	1	1,134	+132.663%
2026-01-15	9.5000	10.9000	9.5000	10.5500	+8.539%	97	1,134	+119.431%
2026-01-14	9.7200	9.7200	9.7200	9.7200	+0.725%	2	1,132	+138.169%
2026-01-13	9.6500	9.6500	9.6500	9.6500	-3.500%	1	1,132	+139.896%
2026-01-12	9.8000	10.0000	9.2700	10.0000	-9.502%	32	1,132	+131.500%
2026-01-09	11.0500	11.0500	11.0500	11.0500	+2.600%	1	1,154	+109.502%
2026-01-08	10.5500	10.7700	10.5500	10.7700	+11.260%	4	1,154	+114.949%
2026-01-07	10.1000	10.1000	9.5000	9.6800	-0.718%	39	1,154	+139.153%
2026-01-06	9.1500	9.7500	9.1500	9.7500	+8.939%	21	1,168	+137.436%
2026-01-05	8.1000	9.6000	8.1000	8.9500	+23.448%	78	1,168	+158.659%
2026-01-02	6.9500	7.4000	6.9500	7.2500	+0.694%	33	1,145	+219.310%
2025-12-31	7.2000	7.2000	7.2000	7.2000	+4.348%	20	1,114	+221.528%
2025-12-30	6.9800	6.9800	6.9000	6.9000	+1.471%	3	1,114	+235.507%
2025-12-29	6.8400	7.2000	6.5000	6.8000	+4.615%	190	1,116	+240.441%
2025-12-26	6.5000	6.5000	6.5000	6.5000	+1.562%	3	1,114	+256.154%
2025-12-24	6.4000	6.4000	6.4000	6.4000	-1.840%	2	1,116	+261.719%
2025-12-22	6.0000	6.5200	6.0000	6.5200	+2.677%	92	1,116	+255.061%
2025-12-19	6.3500	6.3500	6.3500	6.3500	+0.316%	1	1,151	+264.567%
2025-12-18	6.3300	6.3300	6.3300	6.3300	-2.615%	1	1,151	+265.719%
2025-12-16	6.6500	6.6500	6.5000	6.5000	-6.340%	6	1,152	+256.154%
2025-12-11	7.0000	7.0000	6.9400	6.9400	+3.582%	4	1,158	+233.573%
2025-12-01	6.7000	6.7000	6.7000	6.7000	-3.319%	5	1,158	+245.522%
2025-11-26	6.8200	6.9300	6.8200	6.9300	+7.609%	2	1,158	+234.055%
2025-11-25	6.3800	6.6000	6.3800	6.4400	-2.424%	84	1,158	+259.472%
2025-11-24	6.6000	6.6000	6.6000	6.6000	+23.364%	1	1,200	+250.758%
2025-11-21	5.3500	5.3500	5.3500	5.3500	+14.072%	1	1,201	+332.710%
2025-11-20	5.1200	5.1200	4.6900	4.6900	-13.148%	6	1,199	+393.603%
2025-11-18	5.6600	5.7000	5.3000	5.4000	-3.743%	143	1,202	+328.704%
2025-11-17	5.4700	6.1000	5.4700	5.6100	+10.000%	102	1,202	+312.656%
2025-11-13	5.1000	5.1000	5.1000	5.1000	-7.273%	1	1,293	+353.922%
2025-11-12	5.4000	5.5000	5.4000	5.5000	+12.245%	2	1,293	+320.909%
2025-11-10	4.7900	4.9000	4.0000	4.9000	-12.500%	23	1,293	+372.449%
2025-11-06	5.6000	5.6000	5.6000	5.6000	+1.818%	10	1,293	+313.393%
2025-11-05	5.1000	5.5000	5.1000	5.5000	+7.843%	5	1,303	+320.909%
2025-11-04	4.6000	5.1000	4.6000	5.1000	+10.870%	7	1,303	+353.922%
2025-10-31	4.5000	4.6000	4.5000	4.6000	-14.815%	13	1,310	+403.261%
2025-10-30	5.5000	5.5000	5.4000	5.4000	+22.727%	55	1,312	+328.704%
2025-10-28	4.1000	4.4000	4.1000	4.4000	+10.000%	51	1,367	+426.136%
2025-10-27	4.1000	4.1000	3.8000	4.0000	-9.091%	47	1,378	+478.750%
2025-10-24	4.6000	4.6000	4.4000	4.4000	0.000%	9	1,378	+426.136%
2025-10-23	4.1000	4.4000	4.0000	4.4000	-13.725%	22	1,378	+426.136%
2025-10-22	5.1000	5.1000	5.1000	5.1000	-3.774%	7	1,398	+353.922%
2025-10-21	5.3000	5.3000	5.3000	5.3000	+0.952%	6	1,405	+336.792%
2025-10-20	4.8600	5.2500	4.8600	5.2500	+5.000%	2	1,400	+340.952%
2025-10-17	4.7000	5.0000	4.7000	5.0000	-6.890%	16	1,401	+363.000%
2025-10-16	5.1000	5.3700	5.1000	5.3700	+3.269%	2	1,411	+331.099%
2025-10-15	5.2000	5.2000	5.2000	5.2000	-7.801%	1	1,410	+345.192%
2025-10-14	5.6900	5.6900	5.6400	5.6400	+0.356%	27	1,410	+310.461%
2025-10-13	5.5000	5.6200	5.5000	5.6200	+2.182%	140	1,383	+311.922%
2025-10-10	6.2000	6.2000	5.5000	5.5000	-15.385%	108	1,252	+320.909%
2025-10-09	6.5000	6.5000	6.5000	6.5000	-2.985%	1	1,220	+256.154%
2025-10-08	6.6500	6.9000	6.6500	6.7000	+0.149%	62	1,223	+245.522%
2025-10-07	6.7300	6.8000	6.6900	6.6900	+2.923%	23	1,192	+246.039%
2025-10-06	6.9000	6.9300	6.4000	6.5000	-5.109%	27	1,192	+256.154%
2025-10-03	6.4600	6.8500	6.4000	6.8500	+16.102%	317	1,203	+237.956%
2025-10-02	5.4900	5.9000	5.4500	5.9000	+10.487%	11	1,427	+292.373%
2025-10-01	5.4000	5.4000	5.3000	5.3400	+2.692%	102	1,432	+333.521%
2025-09-30	5.3000	5.5000	5.2000	5.2000	+1.961%	25	1,393	+345.192%
2025-09-29	5.0000	5.2900	5.0000	5.1000	+2.000%	22	1,409	+353.922%
2025-09-26	5.0000	5.1000	4.9000	5.0000	+8.696%	23	1,420	+363.000%
2025-09-25	5.1500	5.1500	4.6000	4.6000	-8.000%	14	1,429	+403.261%
2025-09-24	4.3500	5.0000	4.3500	5.0000	+19.048%	68	1,433	+363.000%
2025-09-23	4.3000	4.4000	4.2000	4.2000	+1.449%	14	1,418	+451.190%
2025-09-22	3.9000	4.1400	3.9000	4.1400	+14.050%	6	1,404	+459.179%
2025-09-19	3.7300	3.9000	3.6300	3.6300	-6.923%	50	1,408	+537.741%
2025-09-18	3.9000	3.9000	3.9000	3.9000	0.000%	1	1,396	+493.590%
2025-09-17	3.9000	3.9000	3.9000	3.9000	+2.632%	5	1,395	+493.590%
2025-09-16	4.0000	4.0000	3.8000	3.8000	-5.000%	14	1,391	+509.211%
2025-09-15	3.9000	4.0000	3.8500	4.0000	-4.762%	3	1,377	+478.750%
2025-09-12	4.7000	4.8500	4.2000	4.2000	-9.677%	147	1,377	+451.190%
2025-09-11	5.5000	5.5000	4.6500	4.6500	+22.368%	141	1,455	+397.849%
2025-09-10	3.6000	3.8000	3.4200	3.8000	+1.333%	63	1,520	+509.211%
2025-09-09	3.0000	3.7500	3.0000	3.7500	+28.866%	17	1,474	+517.333%
2025-09-08	2.9300	2.9300	2.9100	2.9100	+0.345%	4	1,465	+695.533%
2025-09-05	2.8500	2.9000	2.7700	2.9000	+0.694%	72	1,396	+698.276%
2025-09-04	2.8800	2.8800	2.7500	2.8800	-5.882%	10	1,393	+703.819%
2025-09-03	3.0600	3.0600	3.0600	3.0600	+1.661%	1	1,388	+656.536%
2025-09-02	3.0300	3.0300	3.0100	3.0100	+9.455%	3	1,385	+669.103%
2025-08-29	2.7000	2.8000	2.6800	2.7500	+5.769%	7	1,381	+741.818%
2025-08-28	2.6000	2.6000	2.6000	2.6000	-7.143%	1	1,381	+790.385%
2025-08-27	2.8000	2.8000	2.8000	2.8000	0.000%	1	1,380	+726.786%
2025-08-26	2.8000	2.8000	2.8000	2.8000	-5.085%	1	1,380	+726.786%
2025-08-25	2.9000	2.9500	2.9000	2.9500	-2.640%	40	1,380	+684.746%
2025-08-22	3.0000	3.0800	3.0000	3.0300	+1.000%	13	1,360	+664.026%
2025-08-21	2.8700	3.0000	2.8500	3.0000	-3.846%	11	1,355	+671.667%
2025-08-20	2.8500	3.2500	2.8500	3.1200	+4.000%	112	1,353	+641.987%
2025-08-19	3.1000	3.1000	3.0000	3.0000	-3.226%	105	1,322	+671.667%
2025-08-18	3.0100	3.2000	3.0100	3.1000	+6.897%	39	1,222	+646.774%
2025-08-15	2.7500	2.9500	2.7500	2.9000	+16.000%	214	1,207	+698.276%
2025-08-14	2.6000	2.6300	2.5000	2.5000	-3.846%	88	1,060	+826.000%
2025-08-13	2.6200	2.6200	2.6000	2.6000	+13.043%	103	974	+790.385%
2025-08-12	2.1500	2.3000	2.1500	2.3000	+6.977%	23	894	+906.522%
2025-08-11	2.1000	2.1500	2.1000	2.1500	+2.381%	44	873	+976.744%
2025-08-07	2.1000	2.1000	2.1000	2.1000	+5.000%	1	849	+1,002.381%
2025-08-06	2.0000	2.0000	2.0000	2.0000	-11.504%	2	849	+1,057.500%
2025-08-04	2.2600	2.2600	2.2600	2.2600	+5.116%	1	847	+924.336%
2025-08-01	2.1700	2.2000	2.1000	2.1500	-4.867%	22	846	+976.744%
2025-07-31	2.1200	2.3700	2.1200	2.2600	+10.244%	408	844	+924.336%
2025-07-30	2.1600	2.3000	2.0500	2.0500	-4.651%	25	578	+1,029.268%
2025-07-29	2.4000	2.4000	2.1500	2.1500	-17.308%	29	561	+976.744%
2025-07-28	2.8500	2.9300	2.6000	2.6000	-15.309%	161	553	+790.385%
2025-07-25	2.7500	3.1400	2.5000	3.0700	+13.704%	143	562	+654.072%
2025-07-24	3.2000	3.2000	2.6500	2.7000	-20.588%	20	429	+757.407%
2025-07-23	3.4200	3.5000	3.2000	3.4000	+17.241%	73	420	+580.882%
2025-07-21	3.0700	3.2000	2.9000	2.9000	-9.375%	48	364	+698.276%
2025-07-18	3.5000	3.5000	3.2000	3.2000	-10.112%	85	334	+623.438%
2025-07-17	3.7400	3.8000	3.5600	3.5600	-11.000%	76	297	+550.281%
2025-07-16	3.8300	4.0000	3.8300	4.0000	+1.266%	3	288	+478.750%
2025-07-14	4.0000	4.2000	3.9000	3.9500	-3.659%	22	288	+486.076%
2025-07-11	4.3000	4.3000	4.1000	4.1000	-10.088%	25	278	+464.634%
2025-07-09	4.5000	4.5600	4.2500	4.5600	+1.333%	28	266	+407.675%
2025-07-08	5.1000	5.1000	4.5000	4.5000	-14.773%	108	271	+414.444%
2025-07-07	5.5000	5.6000	5.2000	5.2800	-6.549%	18	165	+338.447%
2025-07-03	6.6000	6.6000	5.6400	5.6500	+4.630%	99	149	+309.735%
2025-07-02	5.0000	6.1000	5.0000	5.4000	-69.748%	97	149	+328.704%
2025-07-01	17.8500	17.8500	17.8500	17.8500	+12.618%	2	67	+29.692%
2025-06-30	15.8500	15.8500	15.8500	15.8500	+0.955%	1	65	+46.057%
2025-06-26	15.7000	15.7000	15.7000	15.7000	-0.570%	1	64	+47.452%
2025-06-25	15.7900	15.7900	15.7900	15.7900	-2.531%	1	64	+46.612%
2025-06-23	16.2000	16.2000	16.2000	16.2000	-2.351%	13	63	+42.901%
2025-06-16	16.6000	16.6000	16.5900	16.5900	-4.655%	8	50	+39.542%
2025-06-09	17.4000	17.4000	17.4000	17.4000	-6.702%	2	50	+33.046%
2025-04-25	18.6500	18.6500	18.6500	18.6500	-18.559%	2	48	+24.129%
2025-02-25	22.9000	22.9000	22.9000	22.9000	+11.980%	1	47	+1.092%
2025-02-20	20.4500	20.4500	20.4500	20.4500	+4.764%	10	47	+13.203%
2025-02-19	19.6700	19.6800	19.4000	19.5200	+4.946%	36	37	+18.596%
2025-02-18	18.6000	18.6000	18.6000	18.6000	-8.824%	30	32	+24.462%
2025-02-06	20.4000	20.4000	20.4000	20.4000	-16.904%	1	2	+13.480%
2025-01-06	24.5500	24.5500	24.5500	24.5500	+2.720%	2	1	-5.703%
2025-01-03	23.9000	23.9000	23.9000	23.9000	+28.495%	2	3	-3.138%
2024-12-10	18.6000	18.6000	18.6000	18.6000	0.000%	2	2	+24.462%