Dark

CNC20270115C80
CNC Jan 15 2027 80.00 Call (CNC270115C00080000)
option OPRA

EOD

Aug 31, 2026

2.18-12.450%(-0.31)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.1800	2.2500	2.1600	2.1800	-12.450%	151	3,009	0.000%
2026-08-28	2.3100	2.5700	2.3000	2.4900	+2.469%	97	3,014	-12.450%
2026-08-25	2.5500	2.5500	2.4300	2.4300	-15.035%	3	3,010	-10.288%
2026-08-24	2.8600	2.8600	2.8600	2.8600	+14.400%	2	3,009	-23.776%
2026-08-21	2.7000	2.7000	2.5000	2.5000	-3.846%	3	3,009	-12.800%
2026-08-19	2.3400	2.6000	2.3400	2.6000	-28.767%	5	3,009	-16.154%
2026-08-14	3.6500	3.6500	3.6500	3.6500	+19.672%	1	3,009	-40.274%
2026-08-13	3.3500	3.3500	3.0500	3.0500	-15.278%	3	3,009	-28.525%
2026-08-12	3.6000	3.6000	3.6000	3.6000	-1.370%	1	3,010	-39.444%
2026-08-10	3.6000	3.7000	3.6000	3.6500	+14.063%	502	3,010	-40.274%
2026-08-07	3.2000	3.2000	3.2000	3.2000	-18.987%	3	2,511	-31.875%
2026-08-05	4.3300	4.3300	3.9500	3.9500	+31.667%	566	2,508	-44.810%
2026-08-04	2.9000	3.0000	2.9000	3.0000	+19.048%	20	2,000	-27.333%
2026-08-03	2.2500	2.7200	2.2500	2.5200	+15.068%	62	1,999	-13.492%
2026-07-30	2.3000	2.3000	2.1600	2.1900	-27.000%	69	2,053	-0.457%
2026-07-29	2.6900	3.0000	2.6900	3.0000	-5.063%	2	2,111	-27.333%
2026-07-28	1.8000	3.1600	1.6000	3.1600	-8.406%	31	2,114	-31.013%
2026-07-27	3.4500	3.4500	3.4500	3.4500	0.000%	3	2,119	-36.812%
2026-07-24	3.4500	3.4500	3.4500	3.4500	-10.390%	4	2,116	-36.812%
2026-07-23	3.7500	3.8500	3.7500	3.8500	-22.222%	6	2,116	-43.377%
2026-07-22	4.9500	4.9500	4.9500	4.9500	-1.000%	1	2,117	-55.960%
2026-07-21	5.0500	5.0500	5.0000	5.0000	+6.383%	3	2,118	-56.400%
2026-07-20	4.7000	4.7000	4.7000	4.7000	+4.677%	1	2,119	-53.617%
2026-07-17	4.3000	4.4900	4.3000	4.4900	+16.623%	2	2,119	-51.448%
2026-07-16	5.1200	5.1200	3.8500	3.8500	-23.000%	23	2,118	-43.377%
2026-07-15	4.7000	5.0000	4.7000	5.0000	-11.504%	7	2,100	-56.400%
2026-07-14	5.6500	5.6500	5.6500	5.6500	-2.586%	1	2,099	-61.416%
2026-07-13	5.8000	5.8000	5.8000	5.8000	+9.641%	1	2,098	-62.414%
2026-07-10	5.2900	5.2900	5.2900	5.2900	-2.037%	4	2,097	-58.790%
2026-07-09	5.4000	5.4000	5.4000	5.4000	+5.882%	1	2,097	-59.630%
2026-07-08	5.1000	5.1000	5.1000	5.1000	+0.990%	1	2,098	-57.255%
2026-07-06	4.9500	5.1500	4.9500	5.0500	-9.009%	17	2,099	-56.832%
2026-07-02	6.3000	6.3000	5.5000	5.5500	+0.909%	19	2,077	-60.721%
2026-07-01	5.5000	5.5000	5.5000	5.5000	+17.021%	1	2,077	-60.364%
2026-06-30	4.7000	4.7000	4.7000	4.7000	0.000%	1	2,078	-53.617%
2026-06-29	4.7000	4.7000	4.5000	4.7000	0.000%	7	2,079	-53.617%
2026-06-26	4.7000	4.7000	4.7000	4.7000	-1.261%	1	2,080	-53.617%
2026-06-25	4.5000	4.8000	4.5000	4.7600	+23.636%	10	2,079	-54.202%
2026-06-24	3.8000	3.8500	3.8000	3.8500	+2.667%	7	2,089	-43.377%
2026-06-18	3.5200	3.7500	3.5200	3.7500	+2.459%	2	2,081	-41.867%
2026-06-17	4.0000	4.0000	3.6600	3.6600	-1.081%	3	2,081	-40.437%
2026-06-16	4.8500	4.8500	3.6900	3.7000	-31.481%	14	2,081	-41.081%
2026-06-12	4.7300	5.4000	4.6000	5.4000	+18.681%	8	2,073	-59.630%
2026-06-11	5.3000	5.3000	4.5000	4.5500	-14.953%	27	2,080	-52.088%
2026-06-10	4.8500	5.4000	4.8000	5.3500	+1.711%	100	2,065	-59.252%
2026-06-09	5.0000	5.3000	4.8500	5.2600	+22.326%	17	2,068	-58.555%
2026-06-05	4.3000	4.3000	4.2500	4.3000	+1.176%	28	2,070	-49.302%
2026-06-04	4.3500	4.3500	4.2500	4.2500	+34.921%	17	2,069	-48.706%
2026-06-03	3.1000	3.1500	2.9500	3.1500	-10.000%	6	2,069	-30.794%
2026-06-02	3.5000	3.5000	3.5000	3.5000	-5.405%	10	2,063	-37.714%
2026-06-01	3.0700	3.7500	3.0700	3.7000	+28.472%	85	2,053	-41.081%
2026-05-29	2.8800	2.8800	2.8800	2.8800	-4.000%	2	2,055	-24.306%
2026-05-28	3.0000	3.0000	3.0000	3.0000	+9.489%	1	2,057	-27.333%
2026-05-27	2.7400	2.7400	2.7400	2.7400	-4.196%	2	2,056	-20.438%
2026-05-22	2.8400	2.8600	2.8300	2.8600	-2.721%	51	2,027	-23.776%
2026-05-20	3.0000	3.0000	2.9400	2.9400	-8.125%	2	2,027	-25.850%
2026-05-14	3.2000	3.2000	3.2000	3.2000	+1.587%	78	2,027	-31.875%
2026-05-13	2.4700	3.3000	2.4700	3.1500	+3.279%	1,314	662	-30.794%
2026-05-12	2.4700	3.0500	2.4700	3.0500	+26.556%	705	662	-28.525%
2026-05-11	2.3300	2.4500	2.2300	2.4100	+17.561%	6	662	-9.544%
2026-05-08	2.0500	2.0500	2.0500	2.0500	+0.490%	1	662	+6.341%
2026-05-07	2.1000	2.1000	2.0100	2.0400	-2.857%	43	661	+6.863%
2026-05-06	1.8200	2.1000	1.8200	2.1000	+23.529%	6	696	+3.810%
2026-05-05	1.7000	1.7000	1.7000	1.7000	-5.556%	2	698	+28.235%
2026-05-04	1.6900	1.8000	1.6900	1.8000	-9.091%	3	698	+21.111%
2026-04-30	2.0000	2.0200	1.9800	1.9800	-5.714%	53	696	+10.101%
2026-04-29	1.4000	2.1000	1.4000	2.1000	+68.000%	29	694	+3.810%
2026-04-28	0.8800	1.2900	0.8800	1.2500	+78.571%	20	708	+74.400%
2026-04-27	0.6000	0.7000	0.6000	0.7000	+32.075%	2	716	+211.429%
2026-04-23	0.4900	0.5300	0.4900	0.5300	+17.778%	42	714	+311.321%
2026-04-21	0.4500	0.4500	0.4500	0.4500	+28.571%	3	714	+384.444%
2026-04-17	0.3500	0.3500	0.3500	0.3500	-12.500%	1	714	+522.857%
2026-04-16	0.3700	0.4000	0.3700	0.4000	0.000%	20	714	+445.000%
2026-04-10	0.4000	0.4000	0.4000	0.4000	-11.111%	10	694	+445.000%
2026-04-09	0.4500	0.4500	0.4500	0.4500	0.000%	1	704	+384.444%
2026-04-08	0.4500	0.4500	0.4500	0.4500	+4.651%	2	704	+384.444%
2026-04-07	0.4300	0.4300	0.4300	0.4300	+22.857%	1	704	+406.977%
2026-04-02	0.3500	0.3500	0.3500	0.3500	+16.667%	1	702	+522.857%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-14.286%	1	702	+626.667%
2026-03-27	0.3500	0.3500	0.3500	0.3500	+16.667%	2	701	+522.857%
2026-03-26	0.3000	0.3000	0.3000	0.3000	-40.000%	1	701	+626.667%
2026-03-11	0.5000	0.5000	0.5000	0.5000	-9.091%	60	700	+336.000%
2026-03-10	0.7500	0.7500	0.5500	0.5500	-50.000%	115	691	+296.364%
2026-03-09	1.1000	1.1000	1.1000	1.1000	-15.385%	1	578	+98.182%
2026-03-04	1.3000	1.3000	1.3000	1.3000	+8.333%	4	577	+67.692%
2026-03-03	1.2000	1.2000	1.2000	1.2000	-0.826%	11	577	+81.667%
2026-02-27	1.2800	1.2800	1.2100	1.2100	+0.833%	31	586	+80.165%
2026-02-19	1.2000	1.2000	1.2000	1.2000	+9.091%	1	586	+81.667%
2026-02-18	1.1000	1.1000	1.1000	1.1000	+77.419%	1	586	+98.182%
2026-02-06	0.6200	0.6200	0.6200	0.6200	-43.636%	1	585	+251.613%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-8.333%	10	584	+98.182%
2026-02-02	1.2000	1.2000	1.2000	1.2000	0.000%	70	576	+81.667%
2026-01-29	1.2000	1.2000	1.2000	1.2000	-4.000%	1	514	+81.667%
2026-01-27	1.2500	1.2500	1.2500	1.2500	-24.242%	1	513	+74.400%
2026-01-22	1.7000	1.7000	1.6500	1.6500	+5.096%	6	513	+32.121%
2026-01-21	1.7000	1.7000	1.5700	1.5700	-21.500%	23	507	+38.854%
2026-01-15	2.0000	2.0000	2.0000	2.0000	+17.647%	2	524	+9.000%
2026-01-12	1.7000	1.7000	1.7000	1.7000	-10.526%	11	522	+28.235%
2026-01-09	1.9000	1.9000	1.9000	1.9000	-5.000%	3	511	+14.737%
2026-01-08	1.9600	2.0000	1.9600	2.0000	+5.263%	2	508	+9.000%
2026-01-07	1.8000	1.9000	1.7500	1.9000	+18.750%	8	507	+14.737%
2026-01-06	1.6000	1.6000	1.6000	1.6000	+0.629%	5	501	+36.250%
2026-01-05	1.2900	1.5900	1.2900	1.5900	+38.261%	37	504	+37.107%
2026-01-02	1.1500	1.1500	1.1500	1.1500	-4.167%	10	535	+89.565%
2025-12-29	1.2000	1.2000	1.2000	1.2000	-9.774%	20	545	+81.667%
2025-12-15	1.3300	1.3300	1.3300	1.3300	-5.000%	1	529	+63.910%
2025-12-12	1.5000	1.5000	1.4000	1.4000	+40.000%	21	529	+55.714%
2025-12-09	1.0000	1.0000	1.0000	1.0000	-16.667%	1	509	+118.000%
2025-12-04	1.2000	1.2000	1.2000	1.2000	-14.286%	1	509	+81.667%
2025-11-25	1.4000	1.4000	1.4000	1.4000	-8.497%	10	509	+55.714%
2025-11-24	1.4000	1.5300	1.4000	1.5300	+45.714%	11	499	+42.484%
2025-11-20	1.0500	1.0500	1.0500	1.0500	-19.231%	10	509	+107.619%
2025-11-17	1.3000	1.3000	1.3000	1.3000	+30.000%	1	509	+67.692%
2025-11-13	1.0000	1.0000	1.0000	1.0000	-20.000%	1	510	+118.000%
2025-10-29	1.2500	1.2500	1.2500	1.2500	+31.579%	1	509	+74.400%
2025-10-24	1.0000	1.0000	0.9500	0.9500	+5.556%	2	509	+129.474%
2025-10-23	1.0000	1.0000	0.9000	0.9000	-67.033%	8	507	+142.222%
2025-10-21	2.7300	2.7300	2.7300	2.7300	+148.182%	1	500	-20.147%
2025-10-17	1.0700	1.1000	1.0700	1.1000	-4.348%	12	499	+98.182%
2025-10-15	1.1500	1.2500	0.8000	1.1500	-8.000%	34	487	+89.565%
2025-10-14	1.2500	1.2500	1.2500	1.2500	-7.407%	92	485	+74.400%
2025-10-10	1.2000	1.3800	1.2000	1.3500	-12.903%	7	394	+61.481%
2025-10-09	1.5500	1.5500	1.5500	1.5500	-1.274%	1	391	+40.645%
2025-10-08	1.5400	1.6200	1.5000	1.5700	+6.803%	142	391	+38.854%
2025-10-07	1.6700	1.6700	1.4700	1.4700	-2.000%	27	359	+48.299%
2025-10-03	1.4500	1.5400	1.4500	1.5000	+25.000%	25	359	+45.333%
2025-10-01	1.1800	1.2000	1.1800	1.2000	+4.348%	6	336	+81.667%
2025-09-30	1.1500	1.1500	1.1500	1.1500	+9.524%	1	331	+89.565%
2025-09-29	1.0500	1.0500	1.0500	1.0500	-6.250%	10	331	+107.619%
2025-09-24	0.9700	1.1200	0.9700	1.1200	+16.667%	5	321	+94.643%
2025-09-23	0.9300	0.9600	0.9300	0.9600	-61.753%	2	321	+127.083%
2025-09-18	2.5100	2.5100	2.5100	2.5100	+178.889%	10	322	-13.147%
2025-09-15	0.8600	0.9000	0.8600	0.9000	0.000%	2	312	+142.222%
2025-09-12	1.0500	1.0500	0.9000	0.9000	-14.286%	6	311	+142.222%
2025-09-11	1.0700	1.0900	1.0500	1.0500	+31.250%	11	305	+107.619%
2025-09-10	0.8500	0.8500	0.8000	0.8000	-36.000%	14	309	+172.500%
2025-09-09	0.7500	1.2500	0.7500	1.2500	+86.567%	30	299	+74.400%
2025-09-08	0.6500	0.7000	0.6500	0.6700	-15.190%	3	302	+225.373%
2025-09-05	0.7000	0.8300	0.7000	0.7900	+12.857%	3	303	+175.949%
2025-09-02	0.7000	0.7000	0.7000	0.7000	0.000%	40	302	+211.429%
2025-08-29	0.7000	0.7000	0.7000	0.7000	+7.692%	1	262	+211.429%
2025-08-28	0.6500	0.6500	0.6500	0.6500	-10.959%	1	262	+235.385%
2025-08-18	0.7300	0.7300	0.7300	0.7300	-2.667%	1	262	+198.630%
2025-08-15	0.7700	0.8000	0.7200	0.7500	+25.000%	65	262	+190.667%
2025-08-14	0.6000	0.6000	0.6000	0.6000	0.000%	1	213	+263.333%
2025-08-04	0.6300	0.6300	0.6000	0.6000	+20.000%	52	213	+263.333%
2025-07-30	0.5000	0.5000	0.5000	0.5000	0.000%	1	193	+336.000%
2025-07-29	0.5300	0.5300	0.5000	0.5000	-25.373%	40	192	+336.000%
2025-07-28	1.3400	1.3400	0.6700	0.6700	-4.286%	4	152	+225.373%
2025-07-25	0.7000	0.7000	0.6700	0.7000	+16.667%	3	154	+211.429%
2025-07-24	0.6700	0.6700	0.6000	0.6000	-26.829%	6	152	+263.333%
2025-07-23	0.7500	0.8200	0.7500	0.8200	+20.588%	3	147	+165.854%
2025-07-21	0.6800	0.6800	0.6800	0.6800	-9.333%	2	144	+220.588%
2025-07-18	0.7500	0.7500	0.7500	0.7500	-6.250%	1	142	+190.667%
2025-07-16	0.8000	0.8000	0.8000	0.8000	0.000%	10	141	+172.500%
2025-07-11	0.8000	0.8000	0.8000	0.8000	+6.667%	1	131	+172.500%
2025-07-09	0.8100	0.8100	0.7500	0.7500	-16.667%	4	130	+190.667%
2025-07-08	0.9000	0.9000	0.9000	0.9000	-14.286%	1	127	+142.222%
2025-07-07	1.1000	1.4000	1.0500	1.0500	0.000%	104	126	+107.619%
2025-07-03	1.0000	1.0500	1.0000	1.0500	+14.130%	2	27	+107.619%
2025-07-02	0.9500	1.8200	0.7400	0.9200	-71.250%	11	27	+136.957%
2025-07-01	3.0500	3.4000	3.0500	3.2000	+33.333%	4	19	-31.875%
2025-06-30	2.4000	2.4000	2.4000	2.4000	-6.250%	2	22	-9.167%
2025-06-25	2.5600	2.5600	2.5600	2.5600	-1.538%	1	20	-14.844%
2025-06-23	2.8500	2.8500	2.6000	2.6000	-13.333%	2	19	-16.154%
2025-06-16	3.0000	3.0000	3.0000	3.0000	-10.979%	2	17	-27.333%
2025-06-10	3.3700	3.3700	3.3700	3.3700	+4.984%	3	15	-35.312%
2025-06-04	3.2100	3.2100	3.2100	3.2100	-1.231%	1	14	-32.087%
2025-06-02	3.2500	3.2500	3.2500	3.2500	-41.964%	1	14	-32.923%
2025-05-08	5.6000	5.6000	5.6000	5.6000	+16.667%	1	14	-61.071%
2025-05-05	4.8000	4.8000	4.8000	4.8000	-32.773%	1	15	-54.583%
2025-04-07	7.1400	7.1400	7.1400	7.1400	-1.517%	1	14	-69.468%
2025-04-04	7.2500	7.2500	7.2500	7.2500	+3.571%	2	13	-69.931%
2025-04-03	7.0000	7.0000	7.0000	7.0000	+30.354%	1	14	-68.857%
2025-03-28	5.3700	5.3700	5.3700	5.3700	-15.300%	2	14	-59.404%
2025-02-25	6.2100	6.3400	6.2100	6.3400	+47.442%	2	24	-65.615%
2025-02-13	4.1800	4.3000	4.1800	4.3000	-14.343%	11	24	-49.302%
2025-02-06	5.0000	5.0200	5.0000	5.0200	-28.794%	6	24	-56.574%
2025-01-06	7.0500	7.0500	7.0500	7.0500	+13.710%	5	27	-69.078%
2025-01-02	6.2000	6.2000	6.2000	6.2000	+0.813%	1	27	-64.839%
2024-12-31	6.1500	6.1500	6.1500	6.1500	-0.966%	5	27	-64.553%
2024-12-24	6.2400	6.2400	6.1800	6.2100	+37.389%	22	16	-64.895%
2024-12-11	4.5200	4.5200	4.5200	4.5200	-1.739%	1	16	-51.770%
2024-12-06	4.6000	4.6000	4.6000	4.6000	-8.000%	10	17	-52.609%
2024-12-05	5.0000	5.0000	5.0000	5.0000	+0.402%	10	13	-56.400%
2024-11-13	4.9800	4.9800	4.9800	4.9800	-27.826%	10	13	-56.225%
2024-10-28	6.9000	6.9000	6.9000	6.9000	-20.231%	1	3	-68.406%
2024-10-25	10.5000	10.5000	8.6500	8.6500	+23.571%	6	2	-74.798%
2024-10-17	7.0000	7.0000	7.0000	7.0000	-44.179%	1	1	-68.857%
2024-10-02	12.5400	12.5400	12.5400	12.5400	0.000%	1	1	-82.616%