Dark

CNC20270115C70
CNC Jan 15 2027 70.00 Call (CNC270115C00070000)
option OPRA

EOD

Jul 10, 2026

9.05+1.117%(+0.10)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	9.1500	9.2000	9.0500	9.0500	+1.117%	200	1,616	0.000%
2026-07-09	8.9500	8.9500	8.9500	8.9500	-1.756%	150	1,432	+1.117%
2026-07-08	8.9000	9.3600	8.9000	9.1100	+7.811%	19	1,282	-0.659%
2026-07-07	8.5500	8.5500	8.4500	8.4500	+1.198%	25	1,281	+7.101%
2026-07-06	8.4800	8.5000	8.3400	8.3500	-9.239%	160	1,280	+8.383%
2026-07-02	9.2000	9.2000	9.2000	9.2000	-2.128%	3	1,276	-1.630%
2026-07-01	9.2000	9.4000	9.2000	9.4000	+33.333%	25	1,276	-3.723%
2026-06-30	7.0500	7.0500	7.0500	7.0500	-7.602%	2	1,266	+28.369%
2026-06-29	7.6400	7.6600	7.6300	7.6300	-5.217%	36	1,267	+18.611%
2026-06-26	8.0900	8.0900	8.0500	8.0500	-5.848%	26	1,267	+12.422%
2026-06-25	8.5500	8.5500	8.5500	8.5500	+29.545%	1	1,291	+5.848%
2026-06-24	6.6000	6.6000	6.6000	6.6000	-5.983%	19	1,290	+37.121%
2026-06-23	7.1500	7.1500	7.0200	7.0200	-4.490%	21	1,271	+28.917%
2026-06-22	6.9000	7.3500	6.8000	7.3500	+17.600%	15	1,261	+23.129%
2026-06-18	6.1500	6.2500	6.0500	6.2500	+5.042%	32	1,202	+44.800%
2026-06-17	5.9500	5.9500	5.9500	5.9500	-2.619%	29	1,202	+52.101%
2026-06-16	6.3000	6.3500	6.0500	6.1100	-12.714%	74	1,202	+48.118%
2026-06-15	7.2000	7.2000	6.1700	7.0000	-9.091%	11	1,169	+29.286%
2026-06-12	7.7000	7.7000	7.7000	7.7000	+0.654%	1	1,166	+17.532%
2026-06-11	7.6500	7.6500	7.6500	7.6500	-6.934%	2	1,166	+18.301%
2026-06-10	8.1000	8.2200	8.1000	8.2200	-0.964%	26	1,164	+10.097%
2026-06-08	6.9000	8.5500	6.9000	8.3000	+19.082%	77	1,164	+9.036%
2026-06-04	6.7200	6.9700	6.7200	6.9700	+36.667%	2	1,101	+29.842%
2026-06-03	5.3000	5.4000	4.9500	5.1000	-13.559%	91	1,102	+77.451%
2026-06-02	5.9500	6.0500	5.9000	5.9000	-7.813%	21	1,092	+53.390%
2026-06-01	6.2500	6.4000	6.0500	6.4000	+29.293%	18	1,081	+41.406%
2026-05-29	5.0000	5.1700	4.8500	4.9500	-7.477%	25	1,067	+82.828%
2026-05-28	5.2500	5.3500	5.2000	5.3500	+8.081%	26	1,055	+69.159%
2026-05-27	4.8500	4.9500	4.8500	4.9500	+3.125%	28	1,052	+82.828%
2026-05-26	4.5000	4.8000	4.4500	4.8000	-4.950%	16	1,028	+88.542%
2026-05-22	5.0000	5.1000	4.9500	5.0500	+1.000%	54	972	+79.208%
2026-05-20	5.6000	5.6000	5.0000	5.0000	+3.093%	68	972	+81.000%
2026-05-19	4.9500	4.9500	4.8500	4.8500	-2.020%	15	938	+86.598%
2026-05-18	4.9500	4.9500	4.9500	4.9500	0.000%	3	938	+82.828%
2026-05-15	5.2000	5.2000	4.9500	4.9500	-1.000%	35	938	+82.828%
2026-05-14	5.1000	5.2500	5.0000	5.0000	-6.542%	31	909	+81.000%
2026-05-13	5.5600	5.5800	5.3500	5.3500	-0.187%	11	901	+69.159%
2026-05-12	4.1500	5.5000	4.1500	5.3600	+27.619%	18	901	+68.843%
2026-05-11	4.2800	4.2800	4.1500	4.2000	+9.948%	16	901	+115.476%
2026-05-08	3.6000	3.8200	3.6000	3.8200	+2.688%	20	892	+136.911%
2026-05-07	3.8500	3.8600	3.7200	3.7200	-2.105%	6	882	+143.280%
2026-05-06	2.8500	3.8000	2.8500	3.8000	+22.581%	9	887	+138.158%
2026-05-04	3.3700	3.3700	3.1000	3.1000	-11.429%	51	890	+191.935%
2026-05-01	3.5000	3.6700	3.5000	3.5000	0.000%	211	805	+158.571%
2026-04-30	3.2500	3.5000	3.2500	3.5000	-9.794%	400	805	+158.571%
2026-04-29	3.5000	3.8800	3.5000	3.8800	+65.812%	12	811	+133.247%
2026-04-28	1.5400	2.3500	1.5400	2.3400	+60.274%	37	815	+286.752%
2026-04-27	1.4600	1.4600	1.4600	1.4600	+114.706%	1	821	+519.863%
2026-04-16	0.6800	0.6800	0.6800	0.6800	+4.615%	1	821	+1,230.882%
2026-04-02	0.5500	0.6500	0.5500	0.6500	+35.417%	11	820	+1,292.308%
2026-03-25	0.4800	0.4800	0.4800	0.4800	-40.000%	1	820	+1,785.417%
2026-03-12	0.8000	0.8000	0.8000	0.8000	-14.894%	340	821	+1,031.250%
2026-03-11	0.9900	0.9900	0.9400	0.9400	+4.444%	9	1,161	+862.766%
2026-03-10	1.1800	1.2300	0.9000	0.9000	-59.091%	42	1,166	+905.556%
2026-03-04	2.2000	2.2000	2.2000	2.2000	+15.789%	25	1,165	+311.364%
2026-02-24	1.9000	1.9000	1.9000	1.9000	+4.396%	2	1,140	+376.316%
2026-02-20	1.8200	1.8200	1.8200	1.8200	+47.967%	5	1,140	+397.253%
2026-02-12	1.3000	1.3000	1.2300	1.2300	+11.818%	37	1,140	+635.772%
2026-02-09	1.1000	1.1000	1.1000	1.1000	-5.172%	1	1,170	+722.727%
2026-02-06	1.4800	1.4800	1.1000	1.1600	-32.948%	17	1,169	+680.172%
2026-02-05	1.6500	1.7500	1.6500	1.7300	-3.889%	109	1,172	+423.121%
2026-02-04	1.8000	1.8000	1.8000	1.8000	-10.000%	1	1,172	+402.778%
2026-02-02	2.0000	2.0000	2.0000	2.0000	+3.093%	1	1,172	+352.500%
2026-01-30	2.0000	2.0000	1.9400	1.9400	+3.191%	70	1,172	+366.495%
2026-01-29	1.8800	1.8800	1.8800	1.8800	+7.429%	2	1,192	+381.383%
2026-01-27	1.7800	1.7800	1.7500	1.7500	-37.500%	24	1,194	+417.143%
2026-01-26	2.8000	2.8000	2.8000	2.8000	+7.692%	5	1,194	+223.214%
2026-01-23	2.6000	2.6000	2.6000	2.6000	+15.556%	3	1,199	+248.077%
2026-01-21	2.5000	2.5000	2.2500	2.2500	-18.182%	3	1,199	+302.222%
2026-01-20	2.7500	2.7500	2.7500	2.7500	+1.103%	8	1,199	+229.091%
2026-01-16	2.7200	2.7200	2.7200	2.7200	-12.258%	1	1,198	+232.721%
2026-01-15	3.1000	3.1000	3.1000	3.1000	+10.714%	9	1,198	+191.935%
2026-01-14	2.8000	2.8500	2.8000	2.8000	+1.818%	19	1,198	+223.214%
2026-01-13	2.8000	2.8800	2.7500	2.7500	0.000%	15	1,203	+229.091%
2026-01-12	2.7500	2.7500	2.7500	2.7500	-12.698%	5	1,203	+229.091%
2026-01-09	3.1000	3.1500	3.1000	3.1500	0.000%	4	1,203	+187.302%
2026-01-08	3.0100	3.1500	2.9800	3.1500	+17.537%	22	1,200	+187.302%
2026-01-06	2.5700	2.6800	2.5700	2.6800	+7.200%	387	1,202	+237.687%
2026-01-05	2.0800	2.7500	2.0800	2.5000	+34.409%	42	1,025	+262.000%
2025-12-31	1.8600	1.8600	1.8600	1.8600	+3.333%	2	1,032	+386.559%
2025-12-22	1.8000	1.8000	1.8000	1.8000	+9.091%	10	1,032	+402.778%
2025-12-17	1.6500	1.6500	1.6500	1.6500	-5.714%	1	1,042	+448.485%
2025-12-16	1.7500	1.7500	1.7500	1.7500	-16.667%	2	1,041	+417.143%
2025-12-12	2.2500	2.2500	2.1000	2.1000	-6.250%	11	1,039	+330.952%
2025-12-11	1.8600	2.2400	1.8600	2.2400	+40.000%	3	1,039	+304.018%
2025-12-08	1.6000	1.6000	1.6000	1.6000	-3.030%	1	1,039	+465.625%
2025-12-03	1.6500	1.6500	1.6500	1.6500	-6.250%	1	1,040	+448.485%
2025-12-02	1.7000	1.7600	1.7000	1.7600	+25.714%	3	1,040	+414.205%
2025-11-21	1.4000	1.4000	1.4000	1.4000	0.000%	14	1,039	+546.429%
2025-11-20	1.4000	1.4000	1.4000	1.4000	-20.000%	3	1,039	+546.429%
2025-11-17	1.5600	1.8000	1.5600	1.7500	+8.025%	8	1,039	+417.143%
2025-11-14	1.6700	1.6700	1.6200	1.6200	-0.613%	7	1,045	+458.642%
2025-11-12	1.6000	1.6300	1.6000	1.6300	+26.357%	40	1,052	+455.215%
2025-11-11	1.2900	1.2900	1.2900	1.2900	+3.200%	1	1,093	+601.550%
2025-11-10	1.2500	1.3000	1.2500	1.2500	-24.242%	4	1,093	+624.000%
2025-11-06	1.6500	1.6500	1.6500	1.6500	+10.000%	10	1,095	+448.485%
2025-11-05	1.5000	1.5000	1.5000	1.5000	+0.671%	2	1,105	+503.333%
2025-11-04	1.5000	1.6000	1.4800	1.4900	+14.615%	36	1,106	+507.383%
2025-10-31	1.5000	1.5000	1.3000	1.3000	-13.333%	2	1,128	+596.154%
2025-10-30	1.5000	1.5000	1.5000	1.5000	-10.714%	1	1,128	+503.333%
2025-10-29	1.6800	1.6800	1.6800	1.6800	+1.818%	1	1,128	+438.690%
2025-10-28	1.3500	1.6500	1.3500	1.6500	+28.906%	21	1,129	+448.485%
2025-10-23	1.3000	1.4500	1.2800	1.2800	-23.810%	5	1,130	+607.031%
2025-10-22	1.6800	1.6800	1.6800	1.6800	-4.000%	2	1,128	+438.690%
2025-10-21	3.1800	3.1800	1.7000	1.7500	+12.179%	5	1,129	+417.143%
2025-10-17	1.5500	1.5700	1.5500	1.5600	-10.857%	17	1,128	+480.128%
2025-10-16	1.6000	1.7500	1.6000	1.7500	+2.941%	3	1,126	+417.143%
2025-10-15	1.7500	1.7500	1.6500	1.7000	-8.108%	33	1,126	+432.353%
2025-10-14	1.8500	1.8500	1.8500	1.8500	-7.500%	3	1,126	+389.189%
2025-10-13	2.0000	2.0000	2.0000	2.0000	+5.263%	1	1,126	+352.500%
2025-10-10	1.9800	1.9800	1.8500	1.9000	-9.524%	7	1,127	+376.316%
2025-10-09	2.2000	2.2000	2.1000	2.1000	-6.667%	25	1,120	+330.952%
2025-10-08	2.2400	2.3300	2.1500	2.2500	+2.273%	140	1,102	+302.222%
2025-10-07	2.3700	2.3700	2.1800	2.2000	+2.326%	10	1,076	+311.364%
2025-10-06	2.2500	2.2500	2.1500	2.1500	-4.867%	2	1,076	+320.930%
2025-10-03	2.1000	2.2600	2.1000	2.2600	+18.947%	98	1,076	+300.442%
2025-10-02	1.8200	1.9000	1.8200	1.9000	+13.095%	7	1,119	+376.316%
2025-10-01	1.7300	1.7500	1.6500	1.6800	+1.818%	18	1,125	+438.690%
2025-09-30	1.8000	1.8000	1.6500	1.6500	+10.000%	5	1,125	+448.485%
2025-09-29	1.5000	1.5000	1.5000	1.5000	-9.091%	17	1,129	+503.333%
2025-09-26	1.6500	1.6500	1.6500	1.6500	+10.000%	1	1,129	+448.485%
2025-09-25	1.5000	1.5000	1.5000	1.5000	-6.250%	10	1,130	+503.333%
2025-09-24	1.4000	1.6000	1.4000	1.6000	+21.212%	32	1,140	+465.625%
2025-09-23	1.3000	1.3900	1.3000	1.3200	+10.924%	29	1,169	+585.606%
2025-09-22	1.2000	1.2000	1.1900	1.1900	+8.182%	3	1,173	+660.504%
2025-09-19	1.1500	1.1500	1.1000	1.1000	-5.983%	10	1,171	+722.727%
2025-09-18	1.2500	1.2700	1.1700	1.1700	-2.500%	75	1,171	+673.504%
2025-09-17	1.1500	1.2000	1.1500	1.2000	+4.348%	16	1,151	+654.167%
2025-09-16	1.2500	1.2500	1.1500	1.1500	-8.000%	32	1,162	+686.957%
2025-09-15	1.3500	1.3500	1.1500	1.2500	0.000%	72	1,135	+624.000%
2025-09-12	1.5000	1.5000	1.2500	1.2500	-15.541%	433	1,078	+624.000%
2025-09-11	1.6500	1.6500	1.4800	1.4800	+23.333%	71	1,037	+511.486%
2025-09-10	1.1700	1.2000	1.1400	1.2000	-4.000%	9	1,021	+654.167%
2025-09-09	0.9500	1.3000	0.9500	1.2500	+38.889%	52	1,021	+624.000%
2025-08-26	0.8700	0.9000	0.8500	0.9000	0.000%	35	1,029	+905.556%
2025-08-25	0.8500	0.9000	0.8500	0.9000	-10.000%	13	1,060	+905.556%
2025-08-22	0.9500	1.0000	0.9300	1.0000	+11.111%	10	1,068	+805.000%
2025-08-21	0.9500	0.9500	0.9000	0.9000	-11.765%	14	1,073	+905.556%
2025-08-20	1.0500	1.0500	0.9800	1.0200	-5.556%	61	1,075	+787.255%
2025-08-19	1.0500	1.1900	1.0000	1.0800	+4.854%	256	1,110	+737.963%
2025-08-18	1.0500	1.1000	1.0100	1.0300	+3.000%	98	1,155	+778.641%
2025-08-15	0.9900	1.0600	0.9900	1.0000	+13.636%	232	1,101	+805.000%
2025-08-14	0.9000	0.9000	0.8800	0.8800	-3.297%	17	1,126	+928.409%
2025-08-13	0.9100	0.9100	0.9100	0.9100	+13.750%	2	1,126	+894.505%
2025-08-12	0.8000	0.8000	0.8000	0.8000	+6.667%	3	1,124	+1,031.250%
2025-08-06	0.7500	0.7500	0.7500	0.7500	+7.143%	32	1,121	+1,106.667%
2025-07-31	0.7000	0.7000	0.7000	0.7000	+1.449%	6	1,089	+1,192.857%
2025-07-30	0.7200	0.7500	0.6700	0.6900	+2.985%	32	1,089	+1,211.594%
2025-07-29	0.8000	0.8000	0.6700	0.6700	-16.250%	188	1,089	+1,250.746%
2025-07-28	0.9000	0.9100	0.8000	0.8000	-20.000%	127	1,000	+1,031.250%
2025-07-25	0.9300	1.0000	0.8000	1.0000	+11.111%	41	913	+805.000%
2025-07-24	1.0000	1.0000	0.8200	0.9000	-32.331%	129	889	+905.556%
2025-07-23	1.3300	1.3300	1.3300	1.3300	+56.471%	2	826	+580.451%
2025-07-22	0.8500	0.8500	0.8500	0.8500	-15.000%	2	824	+964.706%
2025-07-21	0.9400	1.0000	0.9400	1.0000	-4.762%	32	822	+805.000%
2025-07-18	1.0000	1.0500	1.0000	1.0500	-4.545%	42	792	+761.905%
2025-07-17	1.1500	1.1500	1.0500	1.1000	0.000%	27	750	+722.727%
2025-07-16	1.0700	1.1000	1.0700	1.1000	-1.786%	50	769	+722.727%
2025-07-15	1.0500	1.2000	1.0500	1.1200	-17.037%	16	719	+708.036%
2025-07-14	1.3500	1.3500	1.3500	1.3500	+12.500%	10	703	+570.370%
2025-07-11	1.1900	1.2000	1.1900	1.2000	-14.286%	3	693	+654.167%
2025-07-10	1.4000	1.4000	1.3700	1.4000	+3.704%	11	692	+546.429%
2025-07-09	1.2500	1.3500	1.2500	1.3500	+8.000%	26	681	+570.370%
2025-07-08	1.3800	1.3800	1.2500	1.2500	-23.313%	13	655	+624.000%
2025-07-07	1.6500	1.6500	1.4500	1.6300	+1.875%	120	663	+455.215%
2025-07-03	2.0000	2.0000	1.6000	1.6000	+18.519%	12	585	+465.625%
2025-07-02	1.0000	1.7500	1.0000	1.3500	-76.923%	111	585	+570.370%
2025-07-01	5.8500	5.8500	5.8500	5.8500	+31.166%	30	480	+54.701%
2025-06-30	4.4100	4.4600	4.4100	4.4600	+1.364%	5	480	+102.915%
2025-06-27	4.5000	4.5000	4.4000	4.4000	-4.348%	60	475	+105.682%
2025-06-26	4.6000	4.6000	4.6000	4.6000	-1.499%	10	452	+96.739%
2025-06-25	4.6700	4.6700	4.6700	4.6700	-2.708%	10	442	+93.790%
2025-06-24	4.8000	4.8000	4.8000	4.8000	-11.927%	1	442	+88.542%
2025-06-18	5.4500	5.4500	5.4500	5.4500	+0.184%	20	441	+66.055%
2025-06-13	5.5300	5.5300	5.4400	5.4400	-2.683%	50	441	+66.360%
2025-06-12	5.4000	5.6000	5.3500	5.5900	-1.930%	8	448	+61.896%
2025-06-10	5.7000	5.7000	5.7000	5.7000	+3.636%	1	449	+58.772%
2025-06-06	5.5000	5.5000	5.5000	5.5000	-15.385%	4	450	+64.545%
2025-05-29	6.5000	6.5000	6.5000	6.5000	-5.797%	10	452	+39.231%
2025-05-27	6.8000	6.9000	6.8000	6.9000	+8.150%	8	455	+31.159%
2025-05-23	6.3800	6.3800	6.3800	6.3800	-24.048%	20	456	+41.850%
2025-05-19	8.4000	8.4000	8.4000	8.4000	+21.739%	2	456	+7.738%
2025-05-15	6.9000	6.9000	6.9000	6.9000	-6.757%	4	458	+31.159%
2025-05-14	7.5000	7.5000	7.4000	7.4000	+2.493%	7	454	+22.297%
2025-05-13	8.9000	8.9000	7.2200	7.2200	-17.486%	18	453	+25.346%
2025-05-12	9.0000	9.0000	8.7500	8.7500	-1.685%	3	452	+3.429%
2025-05-09	8.9000	8.9000	8.9000	8.9000	+4.706%	4	452	+1.685%
2025-05-07	8.4000	8.5000	8.4000	8.5000	+11.111%	8	454	+6.471%
2025-05-02	7.7500	7.9800	7.6000	7.6500	+25.205%	48	447	+18.301%
2025-04-25	6.7000	6.7000	6.1100	6.1100	-35.000%	12	429	+48.118%
2025-04-16	9.4000	9.4000	9.4000	9.4000	-5.051%	1	424	-3.723%
2025-04-10	9.9000	9.9000	9.9000	9.9000	-5.714%	1	424	-8.586%
2025-04-03	9.6000	10.5000	9.6000	10.5000	+25.000%	18	423	-13.810%
2025-03-11	8.0500	8.4000	8.0500	8.4000	-4.977%	2	432	+7.738%
2025-03-07	9.0000	9.0000	8.8400	8.8400	+9.406%	30	430	+2.376%
2025-02-20	8.0800	8.0800	8.0800	8.0800	+4.935%	1	422	+12.005%
2025-02-19	7.7000	7.7000	7.7000	7.7000	-16.304%	200	421	+17.532%
2025-02-05	8.9000	9.2000	8.8100	9.2000	-16.364%	200	221	-1.630%
2025-01-24	11.0000	11.0000	11.0000	11.0000	-3.509%	20	23	-17.727%
2025-01-23	11.4000	11.4000	11.4000	11.4000	+16.327%	5	39	-20.614%
2025-01-21	9.8000	9.8000	9.8000	9.8000	-9.259%	15	39	-7.653%
2025-01-10	10.6400	10.8000	10.6400	10.8000	+6.931%	24	39	-16.204%
2025-01-06	10.1000	10.1000	10.1000	10.1000	+6.316%	1	30	-10.396%
2024-12-26	9.5000	9.5000	9.4900	9.5000	+18.750%	22	30	-4.737%
2024-12-17	8.0000	8.0000	8.0000	8.0000	-3.498%	2	11	+13.125%
2024-12-04	8.2900	8.2900	8.2900	8.2900	-17.839%	1	11	+9.168%
2024-10-28	10.0900	10.0900	10.0900	10.0900	-20.237%	1	10	-10.307%
2024-10-25	15.1600	15.1600	12.6500	12.6500	+30.682%	18	10	-28.458%
2024-10-23	9.7000	9.7000	9.5000	9.6800	-5.098%	5	10	-6.508%
2024-10-22	10.2000	10.2000	10.2000	10.2000	0.000%	1	7	-11.275%
2024-10-21	10.2000	10.2000	10.2000	10.2000	-2.857%	1	7	-11.275%
2024-10-18	10.0000	10.5000	10.0000	10.5000	+0.962%	12	6	-13.810%
2024-10-17	10.4000	10.4000	10.4000	10.4000	0.000%	1	1	-12.981%