Dark

CNC20270115C75
CNC Jan 15 2027 75.00 Call (CNC270115C00075000)
option OPRA

EOD

Jul 13, 2026

7.30+4.137%(+0.29)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	7.3700	7.4500	7.3000	7.3000	+4.137%	96	3,046	0.000%
2026-07-09	7.0100	7.0300	7.0100	7.0100	-1.268%	72	3,097	+4.137%
2026-07-08	6.6800	7.4000	6.6800	7.1000	+10.078%	61	3,025	+2.817%
2026-07-07	7.0000	7.0000	6.4500	6.4500	-1.527%	4	2,970	+13.178%
2026-07-06	6.5500	6.5500	6.5500	6.5500	-11.486%	2	2,966	+11.450%
2026-07-02	8.0000	8.0000	7.1000	7.4000	+3.641%	252	2,819	-1.351%
2026-07-01	6.8800	7.4200	6.8700	7.1400	+20.608%	64	2,819	+2.241%
2026-06-26	5.9200	5.9200	5.9200	5.9200	+17.228%	1	2,821	+23.311%
2026-06-24	5.1000	5.1000	5.0500	5.0500	-9.009%	19	2,821	+44.554%
2026-06-23	5.6500	5.6500	5.5500	5.5500	-4.310%	4	2,816	+31.532%
2026-06-22	5.0300	5.8000	5.0300	5.8000	+19.588%	66	2,817	+25.862%
2026-06-18	4.8000	4.8500	4.6500	4.8500	+5.435%	19	2,824	+50.515%
2026-06-17	4.6000	4.6000	4.6000	4.6000	-15.596%	42	2,824	+58.696%
2026-06-15	5.4500	5.4500	5.4500	5.4500	-6.838%	6	2,824	+33.945%
2026-06-12	6.1500	6.1500	5.8500	5.8500	-1.515%	15	2,824	+24.786%
2026-06-11	6.4000	6.4000	5.9000	5.9400	-7.907%	77	2,824	+22.896%
2026-06-10	6.1500	6.4500	6.1000	6.4500	-9.155%	8	2,823	+13.178%
2026-06-09	6.5800	7.1000	6.4000	7.1000	+3.650%	125	2,822	+2.817%
2026-06-08	5.4000	6.8500	5.4000	6.8500	+30.725%	95	2,785	+6.569%
2026-06-04	5.0800	5.2400	5.0800	5.2400	+27.805%	2	2,863	+39.313%
2026-06-03	4.3000	4.3000	3.9000	4.1000	-7.865%	132	2,863	+78.049%
2026-06-02	4.6000	4.6500	4.2500	4.4500	-11.000%	104	2,935	+64.045%
2026-06-01	4.6000	5.0000	4.4000	5.0000	+35.135%	793	2,884	+46.000%
2026-05-29	3.7000	3.7000	3.6500	3.7000	-7.035%	202	3,417	+97.297%
2026-05-28	4.0000	4.0000	3.9800	3.9800	+14.040%	2	3,594	+83.417%
2026-05-26	3.4900	3.4900	3.4900	3.4900	-9.351%	10	3,595	+109.169%
2026-05-22	3.8000	3.8500	3.8000	3.8500	+0.260%	4	3,595	+89.610%
2026-05-20	3.9500	3.9500	3.8000	3.8400	-4.000%	7	3,595	+90.104%
2026-05-19	3.7000	4.0000	3.7000	4.0000	+8.108%	17	3,608	+82.500%
2026-05-15	3.8000	3.8000	3.7000	3.7000	-10.843%	9	3,608	+97.297%
2026-05-14	3.9500	4.1500	3.9000	4.1500	+2.469%	110	3,608	+75.904%
2026-05-13	4.1000	4.2900	4.0500	4.0500	-1.220%	64	3,638	+80.247%
2026-05-12	3.2000	4.1500	3.2000	4.1000	+30.159%	106	3,638	+78.049%
2026-05-11	3.1500	3.1500	3.1500	3.1500	+1.613%	2	3,638	+131.746%
2026-05-08	3.1000	3.1000	3.1000	3.1000	+9.155%	1	3,637	+135.484%
2026-05-07	2.6600	2.8700	2.6600	2.8400	-2.069%	86	3,637	+157.042%
2026-05-06	2.5400	2.9000	2.4500	2.9000	+28.889%	8	3,575	+151.724%
2026-05-05	2.2500	2.2500	2.2500	2.2500	-10.000%	2	3,582	+224.444%
2026-05-01	2.4800	2.5000	2.4800	2.5000	-9.091%	41	3,585	+192.000%
2026-04-29	2.5000	2.7500	2.5000	2.7500	+68.712%	26	3,585	+165.455%
2026-04-28	1.5900	1.7100	1.5800	1.6300	+40.517%	27	3,566	+347.853%
2026-04-27	0.9500	1.1600	0.9500	1.1600	+110.909%	21	3,571	+529.310%
2026-04-10	0.5500	0.5500	0.5500	0.5500	+34.146%	1	3,574	+1,227.273%
2026-03-23	0.4100	0.4100	0.4100	0.4100	-43.056%	4	3,575	+1,680.488%
2026-03-16	0.7200	0.7200	0.7200	0.7200	+22.034%	1	3,575	+913.889%
2026-03-13	0.5900	0.5900	0.5900	0.5900	-37.895%	1	3,574	+1,137.288%
2026-03-10	1.3200	1.3200	0.9100	0.9500	-40.625%	9	3,566	+668.421%
2026-03-04	1.6000	1.6000	1.6000	1.6000	+5.263%	1	3,571	+356.250%
2026-03-03	1.5200	1.5200	1.5200	1.5200	+0.662%	1	3,571	+380.263%
2026-02-19	1.5100	1.5100	1.5100	1.5100	+37.273%	1,000	3,572	+383.444%
2026-02-13	1.1000	1.1000	1.1000	1.1000	+6.796%	2,340	6,405	+563.636%
2026-02-11	1.0300	1.0300	1.0300	1.0300	-8.036%	1	6,405	+608.738%
2026-02-10	0.9000	1.1200	0.9000	1.1200	+24.444%	1,101	6,405	+551.786%
2026-02-06	0.9000	0.9000	0.9000	0.9000	-34.307%	2	6,781	+711.111%
2026-02-05	1.3700	1.3700	1.3700	1.3700	-8.667%	1	6,779	+432.847%
2026-02-04	1.5000	1.5000	1.5000	1.5000	0.000%	50	6,779	+386.667%
2026-01-29	1.5000	1.5000	1.5000	1.5000	+7.143%	1	6,779	+386.667%
2026-01-28	1.4000	1.4000	1.4000	1.4000	+9.375%	38	6,779	+421.429%
2026-01-27	1.2000	1.2800	1.2000	1.2800	-38.164%	2	6,817	+470.313%
2026-01-22	2.0700	2.0700	2.0700	2.0700	+6.701%	10	6,819	+252.657%
2026-01-20	1.9400	1.9400	1.9400	1.9400	-11.818%	1	6,829	+276.289%
2026-01-15	2.2000	2.2000	2.2000	2.2000	-6.383%	2	6,829	+231.818%
2026-01-08	2.3500	2.3500	2.3500	2.3500	+23.684%	1	6,831	+210.638%
2026-01-05	1.6200	1.9800	1.6200	1.9000	+28.378%	52	6,832	+284.211%
2026-01-02	1.4800	1.4800	1.4800	1.4800	+13.846%	200	6,833	+393.243%
2025-12-26	1.3000	1.3000	1.3000	1.3000	0.000%	1	6,633	+461.538%
2025-12-23	1.3000	1.3000	1.3000	1.3000	-10.345%	1	6,634	+461.538%
2025-12-22	1.3500	1.4500	1.3500	1.4500	-15.698%	201	6,634	+403.448%
2025-12-12	1.9000	1.9000	1.7200	1.7200	-2.825%	604	6,433	+324.419%
2025-12-11	1.7700	1.7700	1.7700	1.7700	+36.154%	1	6,433	+312.429%
2025-12-10	1.1500	1.3000	1.1500	1.3000	-7.143%	401	6,434	+461.538%
2025-12-05	1.3400	1.4300	1.3400	1.4000	+2.190%	121	6,035	+421.429%
2025-12-01	1.3800	1.4000	1.3700	1.3700	-20.809%	10	6,065	+432.847%
2025-11-24	1.7300	1.7300	1.7300	1.7300	+19.310%	1	6,055	+321.965%
2025-11-17	1.2500	1.4500	1.2500	1.4500	+38.095%	2	6,056	+403.448%
2025-11-10	1.0500	1.0500	1.0500	1.0500	-14.634%	1	6,058	+595.238%
2025-11-04	1.2300	1.2300	1.2300	1.2300	+2.500%	2	6,059	+493.496%
2025-10-31	1.2000	1.2000	1.2000	1.2000	-20.000%	8	6,061	+508.333%
2025-10-29	1.2400	1.5000	1.2400	1.5000	+15.385%	210	6,069	+386.667%
2025-10-23	1.0000	1.3000	1.0000	1.3000	-3.704%	41	5,873	+461.538%
2025-10-20	1.3500	1.3500	1.3500	1.3500	-6.897%	2	5,838	+440.741%
2025-10-16	1.4500	1.4500	1.4500	1.4500	0.000%	1	5,840	+403.448%
2025-10-15	1.4000	1.4500	1.4000	1.4500	-13.690%	24	5,839	+403.448%
2025-10-14	1.4000	1.6800	1.4000	1.6800	+12.000%	131	5,859	+334.524%
2025-10-13	1.5000	1.5000	1.5000	1.5000	+7.143%	1	5,730	+386.667%
2025-10-10	1.6700	1.6700	1.4000	1.4000	-26.316%	203	5,730	+421.429%
2025-10-09	1.9000	1.9000	1.9000	1.9000	+2.703%	1	5,531	+284.211%
2025-10-08	1.8500	1.8600	1.8500	1.8500	0.000%	5	5,532	+294.595%
2025-10-07	2.0000	2.0700	1.8500	1.8500	+6.322%	6	5,531	+294.595%
2025-10-06	2.0000	2.0000	1.7400	1.7400	-8.421%	3	5,531	+319.540%
2025-10-03	1.8500	1.9000	1.8500	1.9000	+18.750%	7	5,528	+284.211%
2025-10-02	1.4500	1.6000	1.4500	1.6000	+10.345%	2	5,525	+356.250%
2025-10-01	1.4500	1.4500	1.4500	1.4500	+7.407%	1	5,527	+403.448%
2025-09-30	1.3500	1.3500	1.3500	1.3500	+3.846%	1	5,528	+440.741%
2025-09-24	1.2000	1.3000	1.2000	1.3000	+18.182%	3	5,529	+461.538%
2025-09-23	1.1300	1.1500	1.1000	1.1000	+10.000%	23	5,530	+563.636%
2025-09-22	1.0000	1.0000	1.0000	1.0000	+11.111%	11	5,551	+630.000%
2025-09-19	0.9000	0.9000	0.9000	0.9000	-6.250%	6	5,542	+711.111%
2025-09-17	0.9600	0.9600	0.9600	0.9600	+1.053%	1	5,548	+660.417%
2025-09-16	0.9500	0.9500	0.9500	0.9500	-9.524%	1	5,549	+668.421%
2025-09-15	1.0500	1.0500	1.0500	1.0500	-4.545%	401	5,548	+595.238%
2025-09-12	1.1000	1.1000	0.9500	1.1000	-15.385%	8	5,147	+563.636%
2025-09-11	1.3000	1.4500	1.2000	1.3000	+36.842%	33	5,143	+461.538%
2025-09-10	0.9500	0.9500	0.9500	0.9500	-5.000%	1	5,164	+668.421%
2025-09-09	0.9100	1.0000	0.9000	1.0000	+17.647%	26	5,163	+630.000%
2025-09-08	0.8500	0.8500	0.8500	0.8500	+13.333%	7	5,175	+758.824%
2025-09-05	0.8000	0.8500	0.7500	0.7500	-6.250%	12	5,178	+873.333%
2025-09-04	0.8500	0.8500	0.8000	0.8000	-6.977%	3	5,190	+812.500%
2025-09-03	0.8600	0.8600	0.8600	0.8600	+1.176%	1	5,187	+748.837%
2025-09-02	0.8500	0.8500	0.8500	0.8500	+21.429%	3	5,188	+758.824%
2025-08-29	0.7000	0.7000	0.7000	0.7000	0.000%	3	5,192	+942.857%
2025-08-28	0.7000	0.7000	0.7000	0.7000	-5.405%	2	5,192	+942.857%
2025-08-26	0.7500	0.7500	0.7400	0.7400	-1.333%	3	5,194	+886.486%
2025-08-25	0.8000	0.8000	0.7200	0.7500	0.000%	17	5,195	+873.333%
2025-08-22	0.8000	0.8000	0.7500	0.7500	0.000%	6	5,209	+873.333%
2025-08-21	0.7500	0.7500	0.7500	0.7500	-11.765%	2	5,215	+873.333%
2025-08-20	0.8500	0.8500	0.8500	0.8500	-5.556%	1	5,217	+758.824%
2025-08-19	0.9000	0.9000	0.9000	0.9000	+2.273%	6	5,216	+711.111%
2025-08-18	0.8500	0.9500	0.8500	0.8800	-2.222%	8	5,221	+729.545%
2025-08-15	0.8500	0.9000	0.8500	0.9000	+15.385%	15	5,219	+711.111%
2025-08-14	0.8000	0.8000	0.7500	0.7800	+4.000%	30	5,220	+835.897%
2025-08-13	0.7500	0.9500	0.6600	0.7500	+15.385%	125	5,242	+873.333%
2025-08-12	0.6500	0.7000	0.6500	0.6500	0.000%	11	5,126	+1,023.077%
2025-08-11	0.6700	0.6700	0.6100	0.6500	0.000%	135	5,115	+1,023.077%
2025-08-08	0.6500	0.7000	0.6500	0.6500	+8.333%	602	5,012	+1,023.077%
2025-08-07	0.6000	0.8500	0.6000	0.6000	0.000%	3	4,412	+1,116.667%
2025-08-06	0.6500	0.6500	0.6000	0.6000	-14.286%	10	4,411	+1,116.667%
2025-08-05	0.6500	0.7500	0.6300	0.7000	-6.667%	322	4,401	+942.857%
2025-08-04	0.7000	0.8000	0.7000	0.7500	+29.310%	936	4,091	+873.333%
2025-07-31	0.6000	0.6000	0.5800	0.5800	0.000%	10	3,156	+1,158.621%
2025-07-30	0.6000	0.6200	0.5200	0.5800	0.000%	20	3,165	+1,158.621%
2025-07-29	0.6500	0.6500	0.5700	0.5800	-17.143%	214	3,173	+1,158.621%
2025-07-28	0.7900	0.7900	0.7000	0.7000	-17.647%	1,614	2,964	+942.857%
2025-07-25	0.6700	0.8700	0.6700	0.8500	+13.333%	218	1,414	+758.824%
2025-07-24	0.8000	0.8000	0.6000	0.7500	-21.053%	7	1,200	+873.333%
2025-07-23	0.9500	1.0500	0.8700	0.9500	+20.253%	1,161	1,196	+668.421%
2025-07-22	0.7900	0.7900	0.7900	0.7900	-1.250%	2	77	+824.051%
2025-07-21	0.8500	0.8500	0.7500	0.8000	-15.789%	7	75	+812.500%
2025-07-18	0.9500	0.9500	0.9500	0.9500	-5.000%	15	76	+668.421%
2025-07-17	0.9400	1.0000	0.9400	1.0000	+11.111%	6	76	+630.000%
2025-07-15	0.9500	0.9500	0.9000	0.9000	-8.163%	2	72	+711.111%
2025-07-14	0.9000	0.9800	0.9000	0.9800	-3.922%	4	71	+644.898%
2025-07-11	1.0700	1.0700	1.0200	1.0200	-3.774%	2	67	+615.686%
2025-07-10	1.1100	1.1900	1.0500	1.0600	-3.636%	36	67	+588.679%
2025-07-09	1.1000	1.1000	1.1000	1.1000	0.000%	1	37	+563.636%
2025-07-08	1.1000	1.1000	1.1000	1.1000	-18.519%	1	37	+563.636%
2025-07-07	1.5500	1.5500	1.3000	1.3500	+12.500%	3	37	+440.741%
2025-07-02	2.9500	2.9500	0.8000	1.2000	-67.568%	16	37	+508.333%
2025-06-23	3.7000	3.7000	3.7000	3.7000	-15.909%	2	31	+97.297%
2025-06-04	4.4000	4.4000	4.4000	4.4000	-22.124%	1	31	+65.909%
2025-05-13	5.6500	5.6500	5.6500	5.6500	-36.086%	1	30	+29.204%
2025-04-04	8.8400	8.8400	8.8400	8.8400	+35.168%	4	30	-17.421%
2025-03-17	6.5000	6.5400	6.5000	6.5400	+0.307%	2	30	+11.621%
2025-02-27	6.5600	6.5600	6.5200	6.5200	+6.016%	2	32	+11.963%
2025-02-12	6.1500	6.1500	6.1500	6.1500	-28.488%	5	30	+18.699%
2025-01-15	8.6000	8.6000	8.6000	8.6000	+26.471%	5	30	-15.116%
2024-12-13	6.8000	6.8000	6.8000	6.8000	+23.636%	30	27	+7.353%
2024-12-10	5.5000	5.5000	5.5000	5.5000	-27.056%	8	27	+32.727%
2024-11-22	7.5200	7.5400	7.5200	7.5400	+10.882%	4	19	-3.183%
2024-11-19	6.8000	6.8000	6.8000	6.8000	+3.030%	5	17	+7.353%
2024-11-18	6.6000	6.6000	6.6000	6.6000	-6.383%	4	17	+10.606%
2024-11-14	7.0500	7.0500	7.0500	7.0500	+3.372%	1	15	+3.546%
2024-11-12	6.8200	6.8200	6.8200	6.8200	-14.750%	2	15	+7.038%
2024-11-08	8.0000	8.0000	8.0000	8.0000	+1.266%	6	13	-8.750%
2024-10-23	7.9000	7.9000	7.9000	7.9000	-7.059%	1	10	-7.595%
2024-10-18	8.5000	8.5000	8.5000	8.5000	-1.163%	2	9	-14.118%
2024-10-17	8.2600	8.6000	8.2600	8.6000	-51.685%	3	8	-15.116%
2024-09-16	17.8000	17.8000	17.8000	17.8000	0.000%	5	5	-58.989%