Dark

CNC20270115C65
CNC Jan 15 2027 65.00 Call (CNC270115C00065000)
option OPRA

EOD

Aug 28, 2026

7.45-5.096%(-0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	7.5000	7.5000	7.4500	7.4500	-5.096%	4	3,115	0.000%
2026-08-27	7.4600	7.8500	7.4600	7.8500	+2.614%	12	3,115	-5.096%
2026-08-26	8.6000	8.6000	7.5500	7.6500	-1.290%	3	3,124	-2.614%
2026-08-25	7.9000	8.0000	7.7000	7.7500	-4.321%	82	3,126	-3.871%
2026-08-24	7.7500	8.1000	7.7500	8.1000	+8.725%	45	3,199	-8.025%
2026-08-21	7.5000	7.5000	7.2500	7.4500	+2.055%	6	3,199	0.000%
2026-08-20	7.2800	7.3000	7.2800	7.3000	-7.006%	2	3,199	+2.055%
2026-08-19	7.8500	7.8500	7.8500	7.8500	-1.875%	1	3,199	-5.096%
2026-08-18	7.9000	8.0000	7.8500	8.0000	+2.564%	7	3,200	-6.875%
2026-08-17	7.3500	7.8000	7.3500	7.8000	-15.401%	11	3,200	-4.487%
2026-08-14	9.0000	9.2200	8.9500	9.2200	+4.773%	5	3,207	-19.197%
2026-08-13	8.8000	8.9500	8.8000	8.8000	0.000%	45	3,207	-15.341%
2026-08-07	9.0000	9.1200	8.8000	8.8000	+15.789%	13	3,252	-15.341%
2026-08-06	9.5000	9.5000	7.6000	7.6000	-24.000%	6	3,262	-1.974%
2026-08-05	9.0000	10.0500	8.9500	10.0000	+23.457%	70	3,261	-25.500%
2026-08-04	8.9000	8.9000	8.1000	8.1000	+10.204%	11	3,276	-8.025%
2026-08-03	6.6500	7.3500	6.6500	7.3500	+11.872%	46	3,275	+1.361%
2026-07-31	6.0900	6.5700	6.0900	6.5700	+3.628%	17	3,289	+13.394%
2026-07-30	5.9300	6.3400	5.9300	6.3400	-24.524%	34	3,288	+17.508%
2026-07-28	3.8500	8.4500	3.8500	8.4000	-6.977%	243	3,289	-11.310%
2026-07-27	9.0300	9.0300	9.0300	9.0300	+13.585%	10	3,330	-17.497%
2026-07-24	8.1000	8.1000	7.9500	7.9500	-22.439%	21	3,330	-6.289%
2026-07-22	10.5000	10.5000	10.2500	10.2500	-3.211%	18	3,340	-27.317%
2026-07-21	10.6000	10.6500	10.2800	10.5900	+12.660%	174	3,327	-29.651%
2026-07-17	9.4000	9.4000	9.4000	9.4000	-12.150%	1	3,362	-20.745%
2026-07-15	10.3500	10.7000	10.3500	10.7000	-9.091%	47	3,362	-30.374%
2026-07-13	11.7700	11.7700	11.7700	11.7700	+4.902%	1	3,390	-36.703%
2026-07-10	11.3200	11.3200	10.9700	11.2200	-0.532%	23	3,391	-33.601%
2026-07-09	10.8900	11.5800	10.8900	11.2800	+0.535%	219	3,381	-33.954%
2026-07-08	10.9000	11.6100	10.9000	11.2200	+3.889%	39	3,544	-33.601%
2026-07-07	11.1200	11.1200	10.8000	10.8000	+7.463%	40	3,544	-31.019%
2026-07-06	10.1700	10.2600	10.0500	10.0500	-14.249%	26	3,547	-25.871%
2026-07-02	12.2800	12.2800	11.7000	11.7200	-2.333%	31	3,531	-36.433%
2026-07-01	10.5000	12.0000	10.5000	12.0000	+29.032%	197	3,531	-37.917%
2026-06-30	9.5500	9.5500	9.3000	9.3000	-9.268%	19	3,651	-19.892%
2026-06-26	10.2300	10.2500	10.2300	10.2500	+11.292%	4	3,642	-27.317%
2026-06-22	9.0700	9.2200	9.0700	9.2100	+14.410%	36	3,642	-19.110%
2026-06-18	8.1800	8.1800	8.0500	8.0500	-1.829%	41	3,628	-7.453%
2026-06-17	7.7000	8.2000	7.7000	8.2000	-7.345%	25	3,628	-9.146%
2026-06-15	9.1000	9.1000	8.8500	8.8500	-8.951%	11	3,628	-15.819%
2026-06-12	9.7200	9.7200	9.7200	9.7200	+2.316%	10	3,632	-23.354%
2026-06-11	9.5500	9.5500	9.4500	9.5000	-10.798%	7	3,622	-21.579%
2026-06-10	10.0000	10.7000	10.0000	10.6500	-4.826%	570	3,617	-30.047%
2026-06-09	10.7100	11.2000	9.9000	11.1900	+4.579%	191	3,110	-33.423%
2026-06-08	8.7200	10.9500	8.7200	10.7000	+19.021%	257	3,022	-30.374%
2026-06-04	8.9900	8.9900	8.9900	8.9900	+24.000%	1	2,964	-17.130%
2026-06-03	6.5500	7.4000	6.3000	7.2500	-1.361%	37	2,963	+2.759%
2026-06-02	8.1000	8.1000	7.3500	7.3500	-9.926%	4	2,992	+1.361%
2026-06-01	7.7000	8.1600	7.6700	8.1600	+24.012%	28	2,991	-8.701%
2026-05-29	6.6500	6.6500	6.5000	6.5800	-6.000%	75	2,969	+13.222%
2026-05-28	7.0000	7.0000	6.9000	7.0000	+6.061%	1,013	2,918	+6.429%
2026-05-27	6.3400	6.6000	6.3300	6.6000	+6.452%	1,055	2,040	+12.879%
2026-05-26	5.8500	6.2000	5.8500	6.2000	-6.767%	31	1,276	+20.161%
2026-05-22	6.6000	6.7000	6.5500	6.6500	+3.906%	48	1,219	+12.030%
2026-05-21	6.3000	6.4000	6.3000	6.4000	-6.433%	28	1,197	+16.406%
2026-05-19	6.4500	6.8400	6.4000	6.8400	+5.231%	65	1,197	+8.918%
2026-05-18	6.5000	6.5000	6.5000	6.5000	+2.362%	10	1,192	+14.615%
2026-05-15	6.7000	6.7000	6.3500	6.3500	-9.286%	37	1,192	+17.323%
2026-05-14	7.2500	7.2500	7.0000	7.0000	-0.285%	35	1,157	+6.429%
2026-05-13	6.8800	7.1800	6.8800	7.0200	+30.970%	10	1,161	+6.125%
2026-05-11	5.7000	5.7500	5.2700	5.3600	-2.545%	45	1,161	+38.993%
2026-05-08	4.8500	5.5000	4.8000	5.5000	+7.212%	7	1,203	+35.455%
2026-05-07	5.0800	5.2300	5.0500	5.1300	+10.560%	17	1,202	+45.224%
2026-05-05	4.6400	4.6400	4.6400	4.6400	+7.907%	1	1,206	+60.560%
2026-05-04	4.3000	4.3000	4.3000	4.3000	-8.511%	2	1,206	+73.256%
2026-05-01	4.7500	4.7500	4.7000	4.7000	0.000%	192	1,148	+58.511%
2026-04-30	4.7100	4.9500	4.6000	4.7000	-9.615%	13	1,148	+58.511%
2026-04-29	4.4800	5.2000	4.4800	5.2000	+69.935%	591	1,142	+43.269%
2026-04-28	2.7800	3.0600	2.7800	3.0600	+112.500%	21	1,024	+143.464%
2026-04-24	1.4400	1.4400	1.4400	1.4400	+18.033%	3	1,024	+417.361%
2026-04-15	1.4200	1.4200	1.1500	1.2200	+27.083%	8	1,025	+510.656%
2026-04-02	0.9000	0.9600	0.9000	0.9600	-23.200%	3	1,024	+676.042%
2026-03-18	1.6100	1.6100	1.2500	1.2500	+26.263%	2	1,024	+496.000%
2026-03-17	0.9900	0.9900	0.9900	0.9900	-1.000%	3	1,024	+652.525%
2026-03-12	1.0000	1.0000	1.0000	1.0000	-30.070%	4	1,025	+645.000%
2026-03-10	1.4300	1.4300	1.4300	1.4300	-45.211%	2	1,029	+420.979%
2026-03-05	2.8000	2.8000	2.5800	2.6100	+11.064%	33	1,029	+185.441%
2026-02-24	2.3500	2.3500	2.3500	2.3500	+1.293%	3	1,020	+217.021%
2026-02-19	2.5000	2.6300	2.3200	2.3200	+27.473%	7	1,020	+221.121%
2026-02-13	1.8200	1.8200	1.8200	1.8200	-4.712%	2	1,013	+309.341%
2026-02-11	1.9100	1.9100	1.9100	1.9100	+59.167%	2	1,013	+290.052%
2026-02-06	1.2000	1.2000	1.2000	1.2000	-51.807%	1	1,014	+520.833%
2026-01-29	2.4900	2.4900	2.4900	2.4900	-0.400%	1	1,013	+199.197%
2026-01-27	3.1500	3.1500	2.0600	2.5000	-23.077%	28	1,013	+198.000%
2026-01-22	3.1500	3.2500	3.1500	3.2500	+16.071%	5	999	+129.231%
2026-01-21	3.0500	3.0500	2.8000	2.8000	-17.647%	21	1,003	+166.071%
2026-01-20	3.3000	3.4000	3.0000	3.4000	-6.849%	8	982	+119.118%
2026-01-16	3.6000	3.6800	3.6000	3.6500	-12.048%	21	994	+104.110%
2026-01-08	4.0000	4.1500	4.0000	4.1500	+15.599%	16	994	+79.518%
2026-01-07	3.5900	3.5900	3.5900	3.5900	+7.485%	1	991	+107.521%
2026-01-06	3.3400	3.3400	3.3400	3.3400	+11.333%	20	991	+123.054%
2026-01-05	3.3000	3.3000	2.6900	3.0000	+24.481%	62	926	+148.333%
2025-12-31	2.3900	2.4100	2.3900	2.4100	+9.545%	112	926	+209.129%
2025-12-22	2.2000	2.2000	2.2000	2.2000	+3.286%	2	926	+238.636%
2025-12-16	2.4400	2.4400	2.1300	2.1300	+5.446%	2	926	+249.765%
2025-12-09	2.0200	2.0200	2.0200	2.0200	-1.463%	1	926	+268.812%
2025-12-08	2.0100	2.1100	2.0000	2.0500	-4.651%	28	926	+263.415%
2025-12-04	2.1500	2.1500	2.1500	2.1500	-17.308%	30	939	+246.512%
2025-11-26	2.6000	2.7000	2.5500	2.6000	+4.000%	14	978	+186.538%
2025-11-25	2.5000	2.5000	2.5000	2.5000	+2.041%	1	978	+198.000%
2025-11-24	2.4000	2.5500	2.4000	2.4500	+32.432%	55	978	+204.082%
2025-11-21	1.8500	1.8500	1.8500	1.8500	-2.632%	2	1,007	+302.703%
2025-11-19	1.9000	1.9000	1.9000	1.9000	-7.317%	1	1,007	+292.105%
2025-11-18	2.0500	2.0500	2.0500	2.0500	-4.651%	1	1,007	+263.415%
2025-11-17	2.3000	2.3000	2.1500	2.1500	+30.303%	4	1,007	+246.512%
2025-11-10	1.6000	1.6500	1.5000	1.6500	-23.256%	89	1,009	+351.515%
2025-11-06	2.3000	2.3000	2.1500	2.1500	+7.500%	3	1,000	+246.512%
2025-11-05	2.1000	2.1000	2.0000	2.0000	+5.263%	2	1,000	+272.500%
2025-11-04	1.9000	1.9000	1.9000	1.9000	+15.152%	10	1,000	+292.105%
2025-11-03	1.6000	1.6500	1.5500	1.6500	-13.158%	26	1,010	+351.515%
2025-10-30	2.0000	2.0600	1.9000	1.9000	-12.442%	34	1,010	+292.105%
2025-10-29	2.0000	2.1700	1.8100	2.1700	+42.763%	25	1,037	+243.318%
2025-10-27	1.6500	1.7000	1.5200	1.5200	-10.588%	27	1,034	+390.132%
2025-10-24	1.7000	1.7000	1.7000	1.7000	0.000%	3	1,034	+338.235%
2025-10-23	1.6200	1.7000	1.6200	1.7000	-17.476%	11	1,034	+338.235%
2025-10-21	1.8500	2.0700	1.7000	2.0600	+3.000%	104	1,033	+261.650%
2025-10-20	2.0000	2.0000	2.0000	2.0000	+5.263%	4	1,064	+272.500%
2025-10-17	2.0000	2.0500	1.9000	1.9000	-7.317%	24	1,064	+292.105%
2025-10-15	2.1500	2.1500	2.0500	2.0500	-6.818%	9	1,062	+263.415%
2025-10-10	2.4000	2.4500	2.1500	2.2000	-20.000%	32	1,055	+238.636%
2025-10-09	2.8000	2.8000	2.7500	2.7500	-2.482%	12	1,035	+170.909%
2025-10-08	2.7000	2.8200	2.7000	2.8200	+3.676%	19	1,035	+164.184%
2025-10-07	2.7700	2.7700	2.6300	2.7200	+6.667%	12	1,026	+173.897%
2025-10-06	2.8500	2.8500	2.5500	2.5500	-6.934%	6	1,026	+192.157%
2025-10-03	2.6200	2.7400	2.6200	2.7400	+15.612%	107	1,030	+171.898%
2025-10-02	2.2500	2.3900	2.2500	2.3700	+12.857%	7	1,032	+214.346%
2025-10-01	2.1200	2.1200	2.1000	2.1000	+2.439%	4	1,030	+254.762%
2025-09-30	2.1500	2.1500	2.0000	2.0500	+0.985%	168	1,029	+263.415%
2025-09-29	1.8600	2.0300	1.8600	2.0300	+12.778%	57	872	+266.995%
2025-09-25	1.8000	1.8000	1.8000	1.8000	-7.692%	1	856	+313.889%
2025-09-24	1.5500	1.9500	1.5500	1.9500	+41.304%	3	855	+282.051%
2025-09-19	1.3800	1.3800	1.3800	1.3800	-9.804%	40	856	+439.855%
2025-09-18	1.4800	1.5300	1.4500	1.5300	+13.333%	505	832	+386.928%
2025-09-17	1.3500	1.3500	1.3500	1.3500	-11.765%	1	603	+451.852%
2025-09-15	1.4500	1.5300	1.4500	1.5300	-17.297%	4	604	+386.928%
2025-09-12	1.8500	1.8500	1.8500	1.8500	-2.632%	1	601	+302.703%
2025-09-11	2.2500	2.2500	1.8700	1.9000	+71.171%	8	604	+292.105%
2025-09-04	1.0800	1.1400	1.0800	1.1100	-4.310%	51	608	+571.171%
2025-09-03	1.1600	1.1600	1.1600	1.1600	+0.870%	1	635	+542.241%
2025-09-02	1.1500	1.1500	1.1500	1.1500	+4.545%	11	634	+547.826%
2025-08-28	1.1500	1.1500	1.1000	1.1000	+4.762%	18	650	+577.273%
2025-08-26	1.0500	1.0500	1.0500	1.0500	-4.545%	6	632	+609.524%
2025-08-22	1.1500	1.1500	1.1000	1.1000	-0.901%	2	638	+577.273%
2025-08-21	1.1100	1.1100	1.1100	1.1100	-13.281%	1	637	+571.171%
2025-08-19	1.2600	1.2900	1.2600	1.2800	+6.667%	22	638	+482.031%
2025-08-18	1.2100	1.2400	1.2000	1.2000	0.000%	3	650	+520.833%
2025-08-15	1.2000	1.2000	1.2000	1.2000	+20.000%	6	649	+520.833%
2025-08-14	1.0000	1.0000	1.0000	1.0000	+5.263%	1	654	+645.000%
2025-08-11	0.9500	0.9500	0.9500	0.9500	+15.854%	1	654	+684.211%
2025-08-06	0.8300	0.8300	0.8200	0.8200	-13.684%	10	653	+808.537%
2025-08-05	0.9500	0.9500	0.9500	0.9500	0.000%	10	653	+684.211%
2025-08-04	1.0500	1.0500	0.9500	0.9500	+11.765%	22	653	+684.211%
2025-07-31	0.9000	0.9000	0.8500	0.8500	+4.938%	7	631	+776.471%
2025-07-30	0.8500	0.8500	0.8100	0.8100	-2.410%	4	624	+819.753%
2025-07-29	1.0000	1.0000	0.8300	0.8300	-14.433%	39	620	+797.590%
2025-07-28	1.2000	1.2000	0.9700	0.9700	-25.385%	22	582	+668.041%
2025-07-25	1.1200	1.3100	1.1000	1.3000	+23.810%	22	560	+473.077%
2025-07-24	1.2500	1.2500	1.0000	1.0500	-19.231%	69	538	+609.524%
2025-07-23	1.3000	1.3000	1.3000	1.3000	+30.000%	1	472	+473.077%
2025-07-22	1.0000	1.0000	1.0000	1.0000	-11.504%	2	471	+645.000%
2025-07-21	1.1500	1.2500	1.1300	1.1300	-9.600%	63	469	+559.292%
2025-07-18	1.3000	1.3500	1.2500	1.2500	-7.407%	24	443	+496.000%
2025-07-17	1.3500	1.4000	1.3500	1.3500	-7.534%	29	420	+451.852%
2025-07-16	1.5900	1.5900	1.4600	1.4600	+6.569%	4	391	+410.274%
2025-07-15	1.4000	1.4000	1.3700	1.3700	-5.517%	16	391	+443.796%
2025-07-14	1.4500	1.4500	1.4500	1.4500	-3.333%	5	375	+413.793%
2025-07-11	1.6000	1.6000	1.5000	1.5000	-9.091%	30	370	+396.667%
2025-07-10	1.8000	1.8000	1.6500	1.6500	-2.941%	4	360	+351.515%
2025-07-09	1.5400	1.7500	1.5400	1.7000	+6.250%	25	356	+338.235%
2025-07-08	2.0000	2.0000	1.6000	1.6000	-27.273%	39	341	+365.625%
2025-07-07	2.2000	2.2000	2.2000	2.2000	+4.762%	10	302	+238.636%
2025-07-03	2.0000	3.3000	2.0000	2.1000	+10.526%	20	281	+254.762%
2025-07-02	1.6000	2.4300	1.2400	1.9000	-69.355%	81	281	+292.105%
2025-06-26	6.2000	6.2000	6.2000	6.2000	0.000%	6	220	+20.161%
2025-06-23	6.1000	6.2000	6.1000	6.2000	-11.047%	2	219	+20.161%
2025-06-16	6.9700	6.9700	6.9700	6.9700	-32.066%	1	217	+6.887%
2025-05-19	10.2600	10.2600	10.2600	10.2600	+26.667%	5	217	-27.388%
2025-05-15	8.1000	8.1000	8.1000	8.1000	-10.989%	2	220	-8.025%
2025-05-14	9.4000	9.4000	9.1000	9.1000	-3.704%	2	218	-18.132%
2025-05-13	9.9000	9.9000	9.4400	9.4500	-11.682%	7	218	-21.164%
2025-05-12	10.1300	10.7000	10.1300	10.7000	-8.936%	2	218	-30.374%
2025-05-08	11.7500	11.7500	11.7500	11.7500	+39.881%	1	219	-36.596%
2025-04-25	8.1500	8.4000	8.1500	8.4000	-34.884%	12	219	-11.310%
2025-04-03	12.9000	12.9000	12.9000	12.9000	+20.561%	83	218	-42.248%
2025-03-27	10.7000	10.7000	10.7000	10.7000	+9.184%	10	138	-30.374%
2025-03-25	9.8100	9.8100	9.7100	9.8000	-5.950%	99	141	-23.980%
2025-03-13	10.4200	10.4200	10.4200	10.4200	+6.327%	10	190	-28.503%
2025-02-24	9.8000	9.8000	9.8000	9.8000	+1.660%	1	190	-23.980%
2025-02-21	9.6800	9.6800	9.6400	9.6400	-4.554%	48	190	-22.718%
2025-02-20	10.1000	10.1000	10.1000	10.1000	+18.963%	10	214	-26.238%
2025-02-18	8.5200	8.5200	8.4900	8.4900	-5.667%	24	204	-12.250%
2025-02-14	8.8900	9.0000	8.8700	9.0000	-6.152%	14	173	-17.222%
2025-02-06	9.6900	9.8000	9.4000	9.5900	-29.485%	106	173	-22.315%
2025-01-23	13.6000	13.6000	13.6000	13.6000	+23.636%	5	69	-45.221%
2024-12-30	11.0000	11.0000	11.0000	11.0000	-3.930%	2	74	-32.273%
2024-12-26	11.5500	11.5500	11.4500	11.4500	+31.307%	14	72	-34.934%
2024-12-11	8.7200	8.7200	8.7200	8.7200	-9.450%	1	74	-14.564%
2024-12-05	9.7000	9.7000	9.6300	9.6300	-9.322%	40	73	-22.638%
2024-12-04	10.6200	10.6200	10.6200	10.6200	+0.664%	3	94	-29.849%
2024-11-14	10.5500	10.5500	10.5500	10.5500	-29.004%	1	91	-29.384%
2024-11-04	14.1000	14.8600	14.1000	14.8600	+21.803%	3	91	-49.865%
2024-10-29	12.2000	12.2000	12.2000	12.2000	-15.862%	2	90	-38.934%
2024-10-25	14.5000	14.5000	14.5000	14.5000	+11.538%	6	88	-48.621%
2024-10-24	13.0000	13.0000	13.0000	13.0000	+4.000%	1	89	-42.692%
2024-10-21	12.6000	12.8000	12.2600	12.5000	-9.420%	33	89	-40.400%
2024-10-17	13.9000	13.9000	12.5600	13.8000	0.000%	56	56	-46.014%