Dark

CNC20270115C90
CNC Jan 15 2027 90.00 Call (CNC270115C00090000)
option OPRA

EOD

Aug 28, 2026

1.08-28.000%(-0.42)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	1.0900	1.1000	1.0800	1.0800	-28.000%	20	492	0.000%
2026-08-26	1.5100	1.5100	1.5000	1.5000	-9.091%	45	472	-28.000%
2026-08-14	1.6500	1.6500	1.6500	1.6500	+5.096%	1	456	-34.545%
2026-08-13	1.5700	1.5700	1.5700	1.5700	+28.689%	1	456	-31.210%
2026-08-03	1.2200	1.2200	1.2200	1.2200	+25.773%	25	456	-11.475%
2026-07-30	0.9700	0.9700	0.9700	0.9700	-33.562%	1	481	+11.340%
2026-07-29	1.4600	1.4600	1.4200	1.4600	-3.311%	3	481	-26.027%
2026-07-28	0.8500	1.7200	0.8500	1.5100	-28.774%	81	483	-28.477%
2026-07-27	2.3000	2.3000	2.1100	2.1200	-21.771%	166	464	-49.057%
2026-07-22	2.7100	2.7100	2.7100	2.7100	-6.228%	1	301	-60.148%
2026-07-21	2.9400	2.9400	2.8200	2.8900	+15.600%	5	302	-62.630%
2026-07-16	2.5000	2.5000	2.5000	2.5000	-0.794%	1	301	-56.800%
2026-07-15	2.5200	2.5200	2.5200	2.5200	-26.957%	3	300	-57.143%
2026-07-13	3.4500	3.4500	3.4500	3.4500	+11.290%	1	300	-68.696%
2026-07-10	3.2000	3.2000	3.1000	3.1000	-8.824%	5	300	-65.161%
2026-07-01	3.2000	3.4000	3.2000	3.4000	+28.302%	3	299	-68.235%
2026-06-30	2.6500	2.6500	2.6500	2.6500	-10.169%	5	299	-59.245%
2026-06-25	2.8700	2.9500	2.8700	2.9500	+18.474%	4	297	-63.390%
2026-06-22	2.2600	2.4900	2.2600	2.4900	+7.792%	2	301	-56.627%
2026-06-17	2.3100	2.3100	2.3100	2.3100	-29.573%	1	303	-53.247%
2026-06-12	3.0000	3.3500	3.0000	3.2800	+19.708%	97	303	-67.073%
2026-06-11	2.7500	2.7500	2.7400	2.7400	-18.209%	30	215	-60.584%
2026-06-10	3.1700	3.3500	3.1700	3.3500	0.000%	65	198	-67.761%
2026-06-09	3.2000	3.3500	3.2000	3.3500	+3.077%	6	183	-67.761%
2026-06-08	2.5000	3.2500	2.5000	3.2500	+30.000%	16	182	-66.769%
2026-06-04	2.1700	2.5000	2.1700	2.5000	+25.000%	3	180	-56.800%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-9.091%	11	180	-46.000%
2026-06-01	2.0000	2.2700	2.0000	2.2000	+22.222%	220	191	-50.909%
2026-05-28	1.8000	1.8000	1.8000	1.8000	+12.500%	20	334	-40.000%
2026-05-27	1.6000	1.6000	1.6000	1.6000	+7.383%	2	354	-32.500%
2026-05-21	1.4900	1.4900	1.4900	1.4900	-5.096%	2	354	-27.517%
2026-05-20	1.5700	1.5700	1.5700	1.5700	-10.286%	1	354	-31.210%
2026-05-19	1.6500	1.7500	1.6500	1.7500	+7.362%	2	352	-38.286%
2026-05-15	1.7000	1.7000	1.6300	1.6300	-14.211%	2	352	-33.742%
2026-05-13	1.7000	1.9000	1.7000	1.9000	+8.571%	3	350	-43.158%
2026-05-12	1.3500	1.7500	1.3500	1.7500	+34.615%	3	348	-38.286%
2026-05-11	1.3000	1.3000	1.3000	1.3000	+8.333%	1	348	-16.923%
2026-05-08	1.1000	1.2000	1.1000	1.2000	+14.286%	4	347	-10.000%
2026-05-07	1.0500	1.0500	1.0500	1.0500	-8.696%	20	344	+2.857%
2026-05-06	1.1500	1.1500	1.1500	1.1500	+15.000%	1	324	-6.087%
2026-05-05	1.0000	1.0000	1.0000	1.0000	+5.263%	5	323	+8.000%
2026-05-04	0.9500	0.9500	0.9500	0.9500	-5.000%	1	328	+13.684%
2026-05-01	1.1000	1.1000	1.0000	1.0000	-4.762%	2	327	+8.000%
2026-04-30	1.1000	1.1500	1.0500	1.0500	-7.080%	101	327	+2.857%
2026-04-29	1.0000	1.5200	1.0000	1.1300	+66.176%	140	256	-4.425%
2026-04-28	0.6100	0.7000	0.6100	0.6800	+94.286%	40	141	+58.824%
2026-04-27	0.3500	0.3500	0.3500	0.3500	+40.000%	1	147	+208.571%
2026-04-21	0.2500	0.2500	0.2500	0.2500	+25.000%	1	145	+332.000%
2026-04-16	0.1900	0.2000	0.1900	0.2000	-20.000%	20	145	+440.000%
2026-04-14	0.2500	0.2500	0.2500	0.2500	+25.000%	1	145	+332.000%
2026-04-01	0.2000	0.2000	0.2000	0.2000	-75.000%	1	144	+440.000%
2026-03-05	0.8000	0.8000	0.8000	0.8000	0.000%	1	143	+35.000%
2026-03-04	0.8000	0.8000	0.8000	0.8000	+14.286%	1	142	+35.000%
2026-03-03	0.7000	0.7000	0.7000	0.7000	-6.667%	1	141	+54.286%
2026-02-24	0.7500	0.7500	0.7500	0.7500	+7.143%	1	140	+44.000%
2026-02-20	0.8000	0.8000	0.7000	0.7000	-6.667%	2	139	+54.286%
2026-02-19	0.7500	0.7500	0.7500	0.7500	+7.143%	1	137	+44.000%
2026-02-18	0.7000	0.7000	0.7000	0.7000	-26.316%	40	136	+54.286%
2026-01-20	0.9500	0.9500	0.9500	0.9500	-17.391%	1	124	+13.684%
2026-01-14	1.1000	1.1500	1.1000	1.1500	-16.058%	21	125	-6.087%
2026-01-08	1.3100	1.3700	1.3100	1.3700	+37.000%	22	146	-21.168%
2026-01-06	1.0000	1.0000	1.0000	1.0000	+38.889%	2	128	+8.000%
2025-12-22	0.7200	0.7200	0.7200	0.7200	-34.545%	1	130	+50.000%
2025-12-12	1.1000	1.1000	1.1000	1.1000	+175.000%	1	130	-1.818%
2025-11-20	0.4000	0.4000	0.4000	0.4000	-48.052%	1	131	+170.000%
2025-11-19	0.7700	0.7700	0.7700	0.7700	-14.444%	1	132	+40.260%
2025-11-17	0.9000	0.9000	0.9000	0.9000	+157.143%	2	132	+20.000%
2025-10-30	0.3500	0.3500	0.3500	0.3500	-30.000%	1	134	+208.571%
2025-10-27	0.5000	0.5000	0.5000	0.5000	-34.211%	1	135	+116.000%
2025-10-21	0.7600	0.7600	0.7600	0.7600	+1.333%	1	135	+42.105%
2025-10-20	0.7500	0.7500	0.7500	0.7500	-62.500%	200	134	+44.000%
2025-10-13	2.0000	2.0000	2.0000	2.0000	+60.000%	1	268	-46.000%
2025-10-10	1.2500	1.2500	1.2500	1.2500	+13.636%	2	267	-13.600%
2025-10-08	1.1000	1.1000	1.1000	1.1000	0.000%	1	265	-1.818%
2025-10-07	1.0500	1.1000	1.0500	1.1000	+5.769%	2	266	-1.818%
2025-10-06	1.1700	1.1700	1.0400	1.0400	-2.804%	5	266	+3.846%
2025-10-03	1.2500	1.2500	1.0500	1.0700	+18.889%	3	267	+0.935%
2025-09-30	0.9000	0.9000	0.9000	0.9000	+7.143%	2	266	+20.000%
2025-09-29	0.8400	0.8400	0.8400	0.8400	+9.091%	2	268	+28.571%
2025-09-25	0.7700	0.7700	0.7700	0.7700	+22.222%	1	268	+40.260%
2025-09-23	0.6300	0.6300	0.6300	0.6300	-3.077%	2	267	+71.429%
2025-09-22	0.6500	0.6500	0.6500	0.6500	+8.333%	2	267	+66.154%
2025-09-18	0.6000	0.6000	0.6000	0.6000	0.000%	1	269	+80.000%
2025-09-16	0.5800	0.6000	0.5800	0.6000	-22.078%	6	270	+80.000%
2025-09-12	0.7700	0.7700	0.7700	0.7700	+22.222%	5	274	+40.260%
2025-09-10	0.6300	0.6300	0.6300	0.6300	-3.077%	20	269	+71.429%
2025-09-09	0.6500	0.6500	0.6500	0.6500	+3.175%	8	289	+66.154%
2025-09-03	0.6300	0.6300	0.6300	0.6300	+5.000%	6	292	+71.429%
2025-08-29	0.6000	0.6000	0.6000	0.6000	+27.660%	4	302	+80.000%
2025-08-25	0.4700	0.4700	0.4700	0.4700	-14.545%	1	302	+129.787%
2025-08-20	0.5200	0.5500	0.5200	0.5500	-8.333%	9	301	+96.364%
2025-08-18	0.6500	0.6500	0.6000	0.6000	0.000%	5	297	+80.000%
2025-08-15	0.6000	0.6000	0.6000	0.6000	+20.000%	200	294	+80.000%
2025-08-14	0.5000	0.5000	0.5000	0.5000	+28.205%	5	100	+116.000%
2025-08-06	0.3900	0.3900	0.3900	0.3900	-13.333%	1	105	+176.923%
2025-08-01	0.4500	0.4500	0.4500	0.4500	+28.571%	3	105	+140.000%
2025-07-31	0.3500	0.3500	0.3500	0.3500	-7.895%	2	102	+208.571%
2025-07-30	0.3600	0.3800	0.3600	0.3800	+8.571%	17	100	+184.211%
2025-07-29	0.4000	0.4300	0.3500	0.3500	-22.222%	3	83	+208.571%
2025-07-28	0.5000	0.5000	0.4500	0.4500	-11.765%	12	82	+140.000%
2025-07-25	0.5100	0.5100	0.5100	0.5100	+2.000%	10	80	+111.765%
2025-07-21	0.5000	0.5000	0.5000	0.5000	-9.091%	1	80	+116.000%
2025-07-16	0.5500	0.5500	0.5500	0.5500	+17.021%	1	79	+96.364%
2025-07-15	0.5000	0.5000	0.4700	0.4700	-21.667%	14	78	+129.787%
2025-07-02	0.6500	0.6500	0.6000	0.6000	-55.556%	25	76	+80.000%
2025-06-30	1.4000	1.4000	1.3500	1.3500	-10.000%	6	51	-20.000%
2025-06-24	1.5000	1.5000	1.5000	1.5000	-6.250%	8	46	-28.000%
2025-06-23	1.6000	1.6000	1.6000	1.6000	-17.949%	5	38	-32.500%
2025-06-13	1.9500	1.9500	1.9500	1.9500	+10.795%	6	33	-44.615%
2025-06-12	1.7700	1.7700	1.7600	1.7600	-4.865%	10	33	-38.636%
2025-06-06	1.8500	1.8500	1.8500	1.8500	-2.632%	10	33	-41.622%
2025-06-02	1.9000	1.9000	1.9000	1.9000	-17.749%	2	38	-43.158%
2025-05-30	2.3000	2.3100	2.2100	2.3100	+12.683%	8	36	-53.247%
2025-05-15	2.0500	2.0500	2.0500	2.0500	-24.074%	5	34	-47.317%
2025-05-06	2.5500	2.7500	2.5500	2.7000	-6.897%	9	29	-60.000%
2025-05-05	2.9000	2.9000	2.9000	2.9000	+3.571%	11	24	-62.759%
2025-05-02	2.8000	2.8000	2.8000	2.8000	+16.667%	8	13	-61.429%
2025-04-25	2.4000	2.4000	2.4000	2.4000	-40.741%	4	9	-55.000%
2025-04-10	4.0500	4.0500	4.0500	4.0500	+9.459%	2	7	-73.333%
2025-02-04	3.7000	3.7000	3.7000	3.7000	+23.333%	1	7	-70.811%
2024-12-06	3.0000	3.0000	3.0000	3.0000	-33.333%	4	6	-64.000%
2024-11-06	4.5000	4.5000	4.5000	4.5000	+2.273%	2	4	-76.000%
2024-10-23	4.4000	4.4000	4.4000	4.4000	0.000%	2	4	-75.455%
2024-10-17	4.4000	4.4000	4.4000	4.4000	0.000%	2	2	-75.455%