Dark

CNC20270115P20
CNC Jan 15 2027 20.00 Put (CNC270115P00020000)
option OPRA

Inactive

Jun 3, 2026

0.0100-90.909%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-03	0.0100	0.0100	0.0100	0.0100	-90.909%	1	9,497	0.000%
2026-05-27	0.1100	0.1100	0.1100	0.1100	-26.667%	1	9,498	-90.909%
2026-05-26	0.1500	0.1500	0.1500	0.1500	+50.000%	1	9,498	-93.333%
2026-05-21	0.1000	0.1000	0.1000	0.1000	-33.333%	2	9,498	-90.000%
2026-05-18	0.1500	0.1500	0.1500	0.1500	-6.250%	5	9,498	-93.333%
2026-05-14	0.1600	0.1600	0.1600	0.1600	-20.000%	22	9,498	-93.750%
2026-04-29	0.1800	0.2500	0.1800	0.2000	-37.500%	13	9,498	-95.000%
2026-04-28	0.3300	0.3300	0.3200	0.3200	-20.000%	32	9,508	-96.875%
2026-04-27	0.4000	0.4000	0.4000	0.4000	-6.977%	7	9,508	-97.500%
2026-04-24	0.3800	0.4500	0.3600	0.4300	-21.818%	110	9,508	-97.674%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-11.290%	11	9,508	-98.182%
2026-04-16	0.6900	0.6900	0.6100	0.6200	-16.216%	12	9,497	-98.387%
2026-04-15	0.6800	0.7400	0.6100	0.7400	+23.333%	25	9,509	-98.649%
2026-04-14	0.6000	0.6100	0.5700	0.6000	-14.286%	35	9,508	-98.333%
2026-04-13	0.7100	0.7100	0.7000	0.7000	-29.293%	35	9,497	-98.571%
2026-04-02	0.8700	0.9900	0.8700	0.9900	-17.500%	4	9,500	-98.990%
2026-03-30	1.2000	1.2000	1.2000	1.2000	+10.092%	1	9,500	-99.167%
2026-03-24	1.0900	1.1400	1.0900	1.0900	+6.863%	16	9,501	-99.083%
2026-03-23	0.9700	1.0200	0.9600	1.0200	+21.429%	5	9,501	-99.020%
2026-03-18	0.8300	0.8400	0.8300	0.8400	-1.176%	26	9,500	-98.810%
2026-03-17	0.8500	0.8500	0.8500	0.8500	-10.526%	1	9,514	-98.824%
2026-03-12	0.9000	0.9500	0.9000	0.9500	+23.377%	3	9,514	-98.947%
2026-03-11	0.7700	0.7700	0.7700	0.7700	+37.500%	3	9,514	-98.701%
2026-03-09	0.5600	0.5600	0.5600	0.5600	+12.000%	1	9,517	-98.214%
2026-03-05	0.5800	0.5800	0.5000	0.5000	0.000%	2	9,517	-98.000%
2026-03-04	0.5000	0.5000	0.5000	0.5000	-10.714%	91	9,517	-98.000%
2026-02-24	0.5400	0.5600	0.5400	0.5600	-3.448%	4	9,517	-98.214%
2026-02-19	0.5500	0.5800	0.5500	0.5800	+11.538%	3	9,521	-98.276%
2026-02-12	0.5200	0.5200	0.5200	0.5200	-25.714%	2	9,521	-98.077%
2026-02-05	0.7000	0.7000	0.7000	0.7000	+12.903%	1	9,521	-98.571%
2026-02-03	0.6200	0.6200	0.6200	0.6200	-17.333%	1	9,521	-98.387%
2026-02-02	0.6600	0.7500	0.6600	0.7500	+19.048%	5	9,521	-98.667%
2026-01-29	0.6300	0.6300	0.6300	0.6300	+28.571%	2	9,521	-98.413%
2026-01-26	0.4900	0.4900	0.4900	0.4900	-9.259%	10	9,521	-97.959%
2026-01-23	0.5400	0.5400	0.5400	0.5400	-10.000%	3	9,531	-98.148%
2026-01-21	0.6000	0.6000	0.6000	0.6000	+20.000%	1	9,531	-98.333%
2026-01-20	0.7800	0.7800	0.5000	0.5000	+11.111%	6	9,531	-98.000%
2026-01-09	0.4500	0.4500	0.4500	0.4500	-10.000%	4	9,526	-97.778%
2026-01-08	0.5000	0.5000	0.5000	0.5000	-16.667%	10	9,526	-98.000%
2026-01-06	0.5000	0.6000	0.5000	0.6000	-16.667%	52	9,516	-98.333%
2026-01-05	0.5500	0.7200	0.5500	0.7200	-15.294%	15	9,505	-98.611%
2025-12-12	0.8500	0.8500	0.8500	0.8500	+7.595%	1	9,505	-98.824%
2025-12-04	0.7900	0.7900	0.7900	0.7900	-16.842%	1	9,505	-98.734%
2025-11-26	0.9500	0.9500	0.9500	0.9500	-15.929%	10	9,505	-98.947%
2025-11-19	1.1300	1.1300	1.1300	1.1300	-16.296%	2	9,505	-99.115%
2025-11-17	1.0700	1.3500	1.0700	1.3500	+16.379%	21	9,505	-99.259%
2025-11-10	1.2000	1.2000	1.1600	1.1600	+16.000%	8	9,504	-99.138%
2025-11-07	1.0000	1.0000	1.0000	1.0000	+3.093%	1	9,507	-99.000%
2025-10-29	0.9700	0.9700	0.9700	0.9700	-20.492%	1	9,507	-98.969%
2025-10-24	1.2200	1.2200	1.2200	1.2200	-5.426%	1	9,507	-99.180%
2025-10-23	1.2900	1.2900	1.2900	1.2900	-11.034%	10	9,507	-99.225%
2025-10-20	1.4500	1.4500	1.4500	1.4500	+17.886%	1	9,497	-99.310%
2025-10-14	1.2300	1.2300	1.2300	1.2300	+32.258%	1	9,497	-99.187%
2025-10-09	0.9300	0.9300	0.9300	0.9300	+3.333%	1	9,497	-98.925%
2025-10-07	0.9000	0.9000	0.9000	0.9000	-8.163%	1	9,497	-98.889%
2025-10-06	0.9800	0.9800	0.9800	0.9800	+4.255%	1	9,498	-98.980%
2025-10-03	1.0400	1.0400	0.9400	0.9400	-10.476%	17	9,497	-98.936%
2025-10-02	1.0500	1.0700	1.0400	1.0500	-4.545%	38	9,507	-99.048%
2025-10-01	1.1500	1.1500	1.1000	1.1000	-3.509%	3	9,507	-99.091%
2025-09-30	1.1500	1.1500	1.1000	1.1400	-4.202%	50	9,507	-99.123%
2025-09-29	1.2500	1.2800	1.1600	1.1900	-2.459%	26	9,557	-99.160%
2025-09-26	1.1900	1.2200	1.1900	1.2200	-4.688%	13	9,562	-99.180%
2025-09-25	1.2800	1.2800	1.2800	1.2800	-1.538%	5	9,562	-99.219%
2025-09-24	1.3500	1.3500	1.3000	1.3000	0.000%	6	9,562	-99.231%
2025-09-23	1.3000	1.3000	1.3000	1.3000	-10.959%	5	9,567	-99.231%
2025-09-22	1.4600	1.4600	1.4600	1.4600	-0.680%	1	9,567	-99.315%
2025-09-18	1.4700	1.4700	1.4700	1.4700	+1.379%	5	9,567	-99.320%
2025-09-17	1.4500	1.4500	1.4500	1.4500	-6.452%	1	9,567	-99.310%
2025-09-16	1.4800	1.5500	1.4800	1.5500	+18.321%	133	9,567	-99.355%
2025-09-11	1.4000	1.4700	1.2400	1.3100	-27.222%	166	9,567	-99.237%
2025-09-09	2.0500	2.0500	1.8000	1.8000	-14.286%	45	9,572	-99.444%
2025-09-08	2.2000	2.2000	2.1000	2.1000	-4.545%	4	9,567	-99.524%
2025-09-05	2.2500	2.2500	2.2000	2.2000	+3.286%	4	9,565	-99.545%
2025-09-04	2.1200	3.0300	2.1000	2.1300	+15.761%	83	9,561	-99.531%
2025-09-03	1.8400	1.8400	1.8400	1.8400	-8.458%	1	9,510	-99.457%
2025-08-29	2.0100	2.0100	2.0100	2.0100	-4.286%	7	9,510	-99.502%
2025-08-28	2.0700	2.1500	2.0700	2.1000	+10.526%	15	9,510	-99.524%
2025-08-25	1.9000	1.9000	1.9000	1.9000	0.000%	10	9,509	-99.474%
2025-08-22	1.9500	1.9500	1.8500	1.9000	-7.317%	207	9,509	-99.474%
2025-08-21	2.0500	2.0500	2.0200	2.0500	+7.895%	75	9,509	-99.512%
2025-08-20	1.9000	1.9500	1.9000	1.9000	-10.377%	66	9,509	-99.474%
2025-08-18	2.0600	2.1900	2.0000	2.1200	+0.952%	59	9,509	-99.528%
2025-08-15	2.3200	2.3400	2.1000	2.1000	-17.323%	124	9,509	-99.524%
2025-08-14	2.5800	2.5800	2.5400	2.5400	+0.794%	14	9,509	-99.606%
2025-08-13	2.6200	2.6500	2.5000	2.5200	-9.677%	41	9,509	-99.603%
2025-08-12	2.7500	2.7900	2.7100	2.7900	-1.064%	33	9,509	-99.642%
2025-08-08	2.8600	2.8800	2.8000	2.8200	-4.407%	25	9,499	-99.645%
2025-08-07	2.9500	2.9500	2.9500	2.9500	+9.259%	1	9,495	-99.661%
2025-08-05	2.3000	2.7700	2.3000	2.7000	-2.527%	7	9,495	-99.630%
2025-08-01	2.7000	2.7700	2.7000	2.7700	+8.627%	48	9,495	-99.639%
2025-07-31	2.5000	2.5500	2.4100	2.5500	0.000%	197	9,501	-99.608%
2025-07-30	2.5500	2.5500	2.5500	2.5500	-5.904%	2	9,647	-99.608%
2025-07-29	2.4800	2.8000	2.4800	2.7100	+8.400%	192	9,646	-99.631%
2025-07-28	2.3700	2.5000	2.2500	2.5000	+11.607%	123	9,491	-99.600%
2025-07-25	2.5200	2.5700	2.1900	2.2400	-17.037%	262	9,491	-99.554%
2025-07-24	2.3500	2.7500	2.3500	2.7000	+20.536%	464	9,341	-99.630%
2025-07-23	2.4000	2.5700	1.8700	2.2400	-12.157%	793	9,227	-99.554%
2025-07-22	2.5200	2.6500	2.2900	2.5500	-5.204%	515	8,476	-99.608%
2025-07-21	2.6500	2.9000	2.6200	2.6900	+1.509%	9,107	8,000	-99.628%
2025-07-18	2.5000	2.7000	2.0000	2.6500	+12.766%	1,124	789	-99.623%
2025-07-17	2.1500	2.3500	2.1500	2.3500	+27.027%	22	13	-99.574%
2025-07-15	1.8500	1.8500	1.8500	1.8500	+15.625%	20	33	-99.459%
2025-07-11	0.0500	1.6000	0.0500	1.6000	+6.667%	2	13	-99.375%
2025-07-08	1.5000	1.5000	1.5000	1.5000	-60.526%	1	11	-99.333%
2025-07-02	3.2000	3.8000	3.2000	3.8000	0.000%	20	10	-99.737%