Dark

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

EOD

Aug 31, 2026

3.26-11.892%(-0.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.2600	3.2600	3.2600	3.2600	-11.892%	3	4,224	0.000%
2026-08-28	3.4000	3.7000	3.3500	3.7000	-3.896%	739	4,224	-11.892%
2026-08-26	4.0000	4.6000	3.8500	3.8500	+10.000%	678	4,336	-15.325%
2026-08-25	3.9500	3.9500	3.5000	3.5000	-11.616%	655	4,108	-6.857%
2026-08-24	3.8300	4.1000	3.8300	3.9600	+6.452%	20	4,245	-17.677%
2026-08-21	3.6500	3.7900	3.6400	3.7200	-9.268%	36	4,245	-12.366%
2026-08-18	4.2000	4.2000	3.9300	4.1000	+15.493%	159	4,245	-20.488%
2026-08-17	3.5500	3.5500	3.5500	3.5500	-29.000%	5	4,253	-8.169%
2026-08-14	4.8500	5.0000	4.8500	5.0000	+13.636%	8	4,253	-34.800%
2026-08-13	5.1200	5.1200	4.4000	4.4000	-12.000%	267	4,250	-25.909%
2026-08-12	4.7200	5.0000	4.6900	5.0000	+19.332%	205	4,017	-34.800%
2026-08-11	5.3500	5.3500	4.1300	4.1900	-13.963%	815	3,837	-22.196%
2026-08-10	4.8500	5.0500	4.7600	4.8700	+2.526%	82	3,340	-33.060%
2026-08-07	4.1100	4.7500	4.0900	4.7500	+15.854%	77	3,349	-31.368%
2026-08-06	4.8900	4.8900	3.8300	4.1000	-26.916%	45	3,287	-20.488%
2026-08-05	5.0000	5.6500	4.6500	5.6100	+33.571%	18	3,322	-41.889%
2026-08-04	4.2400	4.2400	4.2000	4.2000	+12.903%	72	3,324	-22.381%
2026-08-03	3.5500	3.7200	3.5500	3.7200	+9.412%	10	3,256	-12.366%
2026-07-31	3.4000	3.4000	3.4000	3.4000	-19.811%	1	3,256	-4.118%
2026-07-29	4.2600	4.2600	4.1100	4.2400	-7.625%	72	3,256	-23.113%
2026-07-28	3.0000	4.6500	3.0000	4.5900	-8.200%	475	3,327	-28.976%
2026-07-27	4.4900	5.0000	4.4900	5.0000	+3.093%	61	3,063	-34.800%
2026-07-24	5.0500	5.0500	4.8500	4.8500	-3.000%	4	3,064	-32.784%
2026-07-23	5.0000	5.0500	5.0000	5.0000	-21.260%	3	3,066	-34.800%
2026-07-22	6.3500	6.3500	6.3500	6.3500	+10.052%	1	3,064	-48.661%
2026-07-16	5.7700	5.7700	5.7700	5.7700	-8.413%	1	3,065	-43.501%
2026-07-15	6.0000	6.3500	6.0000	6.3000	-13.699%	10	3,065	-48.254%
2026-07-14	7.5500	7.5500	7.3000	7.3000	0.000%	18	3,055	-55.342%
2026-07-13	7.3700	7.4500	7.3000	7.3000	+4.137%	96	3,046	-55.342%
2026-07-09	7.0100	7.0300	7.0100	7.0100	-1.268%	72	3,097	-53.495%
2026-07-08	6.6800	7.4000	6.6800	7.1000	+10.078%	61	3,025	-54.085%
2026-07-07	7.0000	7.0000	6.4500	6.4500	-1.527%	4	2,970	-49.457%
2026-07-06	6.5500	6.5500	6.5500	6.5500	-11.486%	2	2,966	-50.229%
2026-07-02	8.0000	8.0000	7.1000	7.4000	+3.641%	252	2,819	-55.946%
2026-07-01	6.8800	7.4200	6.8700	7.1400	+20.608%	64	2,819	-54.342%
2026-06-26	5.9200	5.9200	5.9200	5.9200	+17.228%	1	2,821	-44.932%
2026-06-24	5.1000	5.1000	5.0500	5.0500	-9.009%	19	2,821	-35.446%
2026-06-23	5.6500	5.6500	5.5500	5.5500	-4.310%	4	2,816	-41.261%
2026-06-22	5.0300	5.8000	5.0300	5.8000	+19.588%	66	2,817	-43.793%
2026-06-18	4.8000	4.8500	4.6500	4.8500	+5.435%	19	2,824	-32.784%
2026-06-17	4.6000	4.6000	4.6000	4.6000	-15.596%	42	2,824	-29.130%
2026-06-15	5.4500	5.4500	5.4500	5.4500	-6.838%	6	2,824	-40.183%
2026-06-12	6.1500	6.1500	5.8500	5.8500	-1.515%	15	2,824	-44.274%
2026-06-11	6.4000	6.4000	5.9000	5.9400	-7.907%	77	2,824	-45.118%
2026-06-10	6.1500	6.4500	6.1000	6.4500	-9.155%	8	2,823	-49.457%
2026-06-09	6.5800	7.1000	6.4000	7.1000	+3.650%	125	2,822	-54.085%
2026-06-08	5.4000	6.8500	5.4000	6.8500	+30.725%	95	2,785	-52.409%
2026-06-04	5.0800	5.2400	5.0800	5.2400	+27.805%	2	2,863	-37.786%
2026-06-03	4.3000	4.3000	3.9000	4.1000	-7.865%	132	2,863	-20.488%
2026-06-02	4.6000	4.6500	4.2500	4.4500	-11.000%	104	2,935	-26.742%
2026-06-01	4.6000	5.0000	4.4000	5.0000	+35.135%	793	2,884	-34.800%
2026-05-29	3.7000	3.7000	3.6500	3.7000	-7.035%	202	3,417	-11.892%
2026-05-28	4.0000	4.0000	3.9800	3.9800	+14.040%	2	3,594	-18.090%
2026-05-26	3.4900	3.4900	3.4900	3.4900	-9.351%	10	3,595	-6.590%
2026-05-22	3.8000	3.8500	3.8000	3.8500	+0.260%	4	3,595	-15.325%
2026-05-20	3.9500	3.9500	3.8000	3.8400	-4.000%	7	3,595	-15.104%
2026-05-19	3.7000	4.0000	3.7000	4.0000	+8.108%	17	3,608	-18.500%
2026-05-15	3.8000	3.8000	3.7000	3.7000	-10.843%	9	3,608	-11.892%
2026-05-14	3.9500	4.1500	3.9000	4.1500	+2.469%	110	3,608	-21.446%
2026-05-13	4.1000	4.2900	4.0500	4.0500	-1.220%	64	3,638	-19.506%
2026-05-12	3.2000	4.1500	3.2000	4.1000	+30.159%	106	3,638	-20.488%
2026-05-11	3.1500	3.1500	3.1500	3.1500	+1.613%	2	3,638	+3.492%
2026-05-08	3.1000	3.1000	3.1000	3.1000	+9.155%	1	3,637	+5.161%
2026-05-07	2.6600	2.8700	2.6600	2.8400	-2.069%	86	3,637	+14.789%
2026-05-06	2.5400	2.9000	2.4500	2.9000	+28.889%	8	3,575	+12.414%
2026-05-05	2.2500	2.2500	2.2500	2.2500	-10.000%	2	3,582	+44.889%
2026-05-01	2.4800	2.5000	2.4800	2.5000	-9.091%	41	3,585	+30.400%
2026-04-29	2.5000	2.7500	2.5000	2.7500	+68.712%	26	3,585	+18.545%
2026-04-28	1.5900	1.7100	1.5800	1.6300	+40.517%	27	3,566	+100.000%
2026-04-27	0.9500	1.1600	0.9500	1.1600	+110.909%	21	3,571	+181.034%
2026-04-10	0.5500	0.5500	0.5500	0.5500	+34.146%	1	3,574	+492.727%
2026-03-23	0.4100	0.4100	0.4100	0.4100	-43.056%	4	3,575	+695.122%
2026-03-16	0.7200	0.7200	0.7200	0.7200	+22.034%	1	3,575	+352.778%
2026-03-13	0.5900	0.5900	0.5900	0.5900	-37.895%	1	3,574	+452.542%
2026-03-10	1.3200	1.3200	0.9100	0.9500	-40.625%	9	3,566	+243.158%
2026-03-04	1.6000	1.6000	1.6000	1.6000	+5.263%	1	3,571	+103.750%
2026-03-03	1.5200	1.5200	1.5200	1.5200	+0.662%	1	3,571	+114.474%
2026-02-19	1.5100	1.5100	1.5100	1.5100	+37.273%	1,000	3,572	+115.894%
2026-02-13	1.1000	1.1000	1.1000	1.1000	+6.796%	2,340	6,405	+196.364%
2026-02-11	1.0300	1.0300	1.0300	1.0300	-8.036%	1	6,405	+216.505%
2026-02-10	0.9000	1.1200	0.9000	1.1200	+24.444%	1,101	6,405	+191.071%
2026-02-06	0.9000	0.9000	0.9000	0.9000	-34.307%	2	6,781	+262.222%
2026-02-05	1.3700	1.3700	1.3700	1.3700	-8.667%	1	6,779	+137.956%
2026-02-04	1.5000	1.5000	1.5000	1.5000	0.000%	50	6,779	+117.333%
2026-01-29	1.5000	1.5000	1.5000	1.5000	+7.143%	1	6,779	+117.333%
2026-01-28	1.4000	1.4000	1.4000	1.4000	+9.375%	38	6,779	+132.857%
2026-01-27	1.2000	1.2800	1.2000	1.2800	-38.164%	2	6,817	+154.688%
2026-01-22	2.0700	2.0700	2.0700	2.0700	+6.701%	10	6,819	+57.488%
2026-01-20	1.9400	1.9400	1.9400	1.9400	-11.818%	1	6,829	+68.041%
2026-01-15	2.2000	2.2000	2.2000	2.2000	-6.383%	2	6,829	+48.182%
2026-01-08	2.3500	2.3500	2.3500	2.3500	+23.684%	1	6,831	+38.723%
2026-01-05	1.6200	1.9800	1.6200	1.9000	+28.378%	52	6,832	+71.579%
2026-01-02	1.4800	1.4800	1.4800	1.4800	+13.846%	200	6,833	+120.270%
2025-12-26	1.3000	1.3000	1.3000	1.3000	0.000%	1	6,633	+150.769%
2025-12-23	1.3000	1.3000	1.3000	1.3000	-10.345%	1	6,634	+150.769%
2025-12-22	1.3500	1.4500	1.3500	1.4500	-15.698%	201	6,634	+124.828%
2025-12-12	1.9000	1.9000	1.7200	1.7200	-2.825%	604	6,433	+89.535%
2025-12-11	1.7700	1.7700	1.7700	1.7700	+36.154%	1	6,433	+84.181%
2025-12-10	1.1500	1.3000	1.1500	1.3000	-7.143%	401	6,434	+150.769%
2025-12-05	1.3400	1.4300	1.3400	1.4000	+2.190%	121	6,035	+132.857%
2025-12-01	1.3800	1.4000	1.3700	1.3700	-20.809%	10	6,065	+137.956%
2025-11-24	1.7300	1.7300	1.7300	1.7300	+19.310%	1	6,055	+88.439%
2025-11-17	1.2500	1.4500	1.2500	1.4500	+38.095%	2	6,056	+124.828%
2025-11-10	1.0500	1.0500	1.0500	1.0500	-14.634%	1	6,058	+210.476%
2025-11-04	1.2300	1.2300	1.2300	1.2300	+2.500%	2	6,059	+165.041%
2025-10-31	1.2000	1.2000	1.2000	1.2000	-20.000%	8	6,061	+171.667%
2025-10-29	1.2400	1.5000	1.2400	1.5000	+15.385%	210	6,069	+117.333%
2025-10-23	1.0000	1.3000	1.0000	1.3000	-3.704%	41	5,873	+150.769%
2025-10-20	1.3500	1.3500	1.3500	1.3500	-6.897%	2	5,838	+141.481%
2025-10-16	1.4500	1.4500	1.4500	1.4500	0.000%	1	5,840	+124.828%
2025-10-15	1.4000	1.4500	1.4000	1.4500	-13.690%	24	5,839	+124.828%
2025-10-14	1.4000	1.6800	1.4000	1.6800	+12.000%	131	5,859	+94.048%
2025-10-13	1.5000	1.5000	1.5000	1.5000	+7.143%	1	5,730	+117.333%
2025-10-10	1.6700	1.6700	1.4000	1.4000	-26.316%	203	5,730	+132.857%
2025-10-09	1.9000	1.9000	1.9000	1.9000	+2.703%	1	5,531	+71.579%
2025-10-08	1.8500	1.8600	1.8500	1.8500	0.000%	5	5,532	+76.216%
2025-10-07	2.0000	2.0700	1.8500	1.8500	+6.322%	6	5,531	+76.216%
2025-10-06	2.0000	2.0000	1.7400	1.7400	-8.421%	3	5,531	+87.356%
2025-10-03	1.8500	1.9000	1.8500	1.9000	+18.750%	7	5,528	+71.579%
2025-10-02	1.4500	1.6000	1.4500	1.6000	+10.345%	2	5,525	+103.750%
2025-10-01	1.4500	1.4500	1.4500	1.4500	+7.407%	1	5,527	+124.828%
2025-09-30	1.3500	1.3500	1.3500	1.3500	+3.846%	1	5,528	+141.481%
2025-09-24	1.2000	1.3000	1.2000	1.3000	+18.182%	3	5,529	+150.769%
2025-09-23	1.1300	1.1500	1.1000	1.1000	+10.000%	23	5,530	+196.364%
2025-09-22	1.0000	1.0000	1.0000	1.0000	+11.111%	11	5,551	+226.000%
2025-09-19	0.9000	0.9000	0.9000	0.9000	-6.250%	6	5,542	+262.222%
2025-09-17	0.9600	0.9600	0.9600	0.9600	+1.053%	1	5,548	+239.583%
2025-09-16	0.9500	0.9500	0.9500	0.9500	-9.524%	1	5,549	+243.158%
2025-09-15	1.0500	1.0500	1.0500	1.0500	-4.545%	401	5,548	+210.476%
2025-09-12	1.1000	1.1000	0.9500	1.1000	-15.385%	8	5,147	+196.364%
2025-09-11	1.3000	1.4500	1.2000	1.3000	+36.842%	33	5,143	+150.769%
2025-09-10	0.9500	0.9500	0.9500	0.9500	-5.000%	1	5,164	+243.158%
2025-09-09	0.9100	1.0000	0.9000	1.0000	+17.647%	26	5,163	+226.000%
2025-09-08	0.8500	0.8500	0.8500	0.8500	+13.333%	7	5,175	+283.529%
2025-09-05	0.8000	0.8500	0.7500	0.7500	-6.250%	12	5,178	+334.667%
2025-09-04	0.8500	0.8500	0.8000	0.8000	-6.977%	3	5,190	+307.500%
2025-09-03	0.8600	0.8600	0.8600	0.8600	+1.176%	1	5,187	+279.070%
2025-09-02	0.8500	0.8500	0.8500	0.8500	+21.429%	3	5,188	+283.529%
2025-08-29	0.7000	0.7000	0.7000	0.7000	0.000%	3	5,192	+365.714%
2025-08-28	0.7000	0.7000	0.7000	0.7000	-5.405%	2	5,192	+365.714%
2025-08-26	0.7500	0.7500	0.7400	0.7400	-1.333%	3	5,194	+340.541%
2025-08-25	0.8000	0.8000	0.7200	0.7500	0.000%	17	5,195	+334.667%
2025-08-22	0.8000	0.8000	0.7500	0.7500	0.000%	6	5,209	+334.667%
2025-08-21	0.7500	0.7500	0.7500	0.7500	-11.765%	2	5,215	+334.667%
2025-08-20	0.8500	0.8500	0.8500	0.8500	-5.556%	1	5,217	+283.529%
2025-08-19	0.9000	0.9000	0.9000	0.9000	+2.273%	6	5,216	+262.222%
2025-08-18	0.8500	0.9500	0.8500	0.8800	-2.222%	8	5,221	+270.455%
2025-08-15	0.8500	0.9000	0.8500	0.9000	+15.385%	15	5,219	+262.222%
2025-08-14	0.8000	0.8000	0.7500	0.7800	+4.000%	30	5,220	+317.949%
2025-08-13	0.7500	0.9500	0.6600	0.7500	+15.385%	125	5,242	+334.667%
2025-08-12	0.6500	0.7000	0.6500	0.6500	0.000%	11	5,126	+401.538%
2025-08-11	0.6700	0.6700	0.6100	0.6500	0.000%	135	5,115	+401.538%
2025-08-08	0.6500	0.7000	0.6500	0.6500	+8.333%	602	5,012	+401.538%
2025-08-07	0.6000	0.8500	0.6000	0.6000	0.000%	3	4,412	+443.333%
2025-08-06	0.6500	0.6500	0.6000	0.6000	-14.286%	10	4,411	+443.333%
2025-08-05	0.6500	0.7500	0.6300	0.7000	-6.667%	322	4,401	+365.714%
2025-08-04	0.7000	0.8000	0.7000	0.7500	+29.310%	936	4,091	+334.667%
2025-07-31	0.6000	0.6000	0.5800	0.5800	0.000%	10	3,156	+462.069%
2025-07-30	0.6000	0.6200	0.5200	0.5800	0.000%	20	3,165	+462.069%
2025-07-29	0.6500	0.6500	0.5700	0.5800	-17.143%	214	3,173	+462.069%
2025-07-28	0.7900	0.7900	0.7000	0.7000	-17.647%	1,614	2,964	+365.714%
2025-07-25	0.6700	0.8700	0.6700	0.8500	+13.333%	218	1,414	+283.529%
2025-07-24	0.8000	0.8000	0.6000	0.7500	-21.053%	7	1,200	+334.667%
2025-07-23	0.9500	1.0500	0.8700	0.9500	+20.253%	1,161	1,196	+243.158%
2025-07-22	0.7900	0.7900	0.7900	0.7900	-1.250%	2	77	+312.658%
2025-07-21	0.8500	0.8500	0.7500	0.8000	-15.789%	7	75	+307.500%
2025-07-18	0.9500	0.9500	0.9500	0.9500	-5.000%	15	76	+243.158%
2025-07-17	0.9400	1.0000	0.9400	1.0000	+11.111%	6	76	+226.000%
2025-07-15	0.9500	0.9500	0.9000	0.9000	-8.163%	2	72	+262.222%
2025-07-14	0.9000	0.9800	0.9000	0.9800	-3.922%	4	71	+232.653%
2025-07-11	1.0700	1.0700	1.0200	1.0200	-3.774%	2	67	+219.608%
2025-07-10	1.1100	1.1900	1.0500	1.0600	-3.636%	36	67	+207.547%
2025-07-09	1.1000	1.1000	1.1000	1.1000	0.000%	1	37	+196.364%
2025-07-08	1.1000	1.1000	1.1000	1.1000	-18.519%	1	37	+196.364%
2025-07-07	1.5500	1.5500	1.3000	1.3500	+12.500%	3	37	+141.481%
2025-07-02	2.9500	2.9500	0.8000	1.2000	-67.568%	16	37	+171.667%
2025-06-23	3.7000	3.7000	3.7000	3.7000	-15.909%	2	31	-11.892%
2025-06-04	4.4000	4.4000	4.4000	4.4000	-22.124%	1	31	-25.909%
2025-05-13	5.6500	5.6500	5.6500	5.6500	-36.086%	1	30	-42.301%
2025-04-04	8.8400	8.8400	8.8400	8.8400	+35.168%	4	30	-63.122%
2025-03-17	6.5000	6.5400	6.5000	6.5400	+0.307%	2	30	-50.153%
2025-02-27	6.5600	6.5600	6.5200	6.5200	+6.016%	2	32	-50.000%
2025-02-12	6.1500	6.1500	6.1500	6.1500	-28.488%	5	30	-46.992%
2025-01-15	8.6000	8.6000	8.6000	8.6000	+26.471%	5	30	-62.093%
2024-12-13	6.8000	6.8000	6.8000	6.8000	+23.636%	30	27	-52.059%
2024-12-10	5.5000	5.5000	5.5000	5.5000	-27.056%	8	27	-40.727%
2024-11-22	7.5200	7.5400	7.5200	7.5400	+10.882%	4	19	-56.764%
2024-11-19	6.8000	6.8000	6.8000	6.8000	+3.030%	5	17	-52.059%
2024-11-18	6.6000	6.6000	6.6000	6.6000	-6.383%	4	17	-50.606%
2024-11-14	7.0500	7.0500	7.0500	7.0500	+3.372%	1	15	-53.759%
2024-11-12	6.8200	6.8200	6.8200	6.8200	-14.750%	2	15	-52.199%
2024-11-08	8.0000	8.0000	8.0000	8.0000	+1.266%	6	13	-59.250%
2024-10-23	7.9000	7.9000	7.9000	7.9000	-7.059%	1	10	-58.734%
2024-10-18	8.5000	8.5000	8.5000	8.5000	-1.163%	2	9	-61.647%
2024-10-17	8.2600	8.6000	8.2600	8.6000	-51.685%	3	8	-62.093%
2024-09-16	17.8000	17.8000	17.8000	17.8000	0.000%	5	5	-81.685%