Dark

CNC20270115P22.5
CNC Jan 15 2027 22.50 Put (CNC270115P00022500)
option OPRA

Inactive

Jun 4, 2026

0.1400-33.333%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	0.0600	0.1400	0.0600	0.1400	-33.333%	2	1,434	0.000%
2026-05-19	0.2100	0.2100	0.2100	0.2100	-8.696%	30	1,435	-33.333%
2026-05-14	0.2300	0.2300	0.2300	0.2300	0.000%	39	1,465	-39.130%
2026-05-06	0.2300	0.2300	0.2300	0.2300	-41.026%	1	1,484	-39.130%
2026-04-28	0.4800	0.4800	0.1700	0.3900	-63.208%	37	1,485	-64.103%
2026-04-08	1.0600	1.0600	1.0600	1.0600	-37.647%	3	1,495	-86.792%
2026-03-31	1.7000	1.7000	1.7000	1.7000	+47.826%	3	1,495	-91.765%
2026-03-19	1.1500	1.1500	1.1500	1.1500	-8.000%	15	1,497	-87.826%
2026-03-18	1.2500	1.2500	1.2500	1.2500	+1.626%	4	1,497	-88.800%
2026-03-11	1.2300	1.2300	1.2300	1.2300	+66.216%	5	1,493	-88.618%
2026-03-05	0.7400	0.7400	0.7400	0.7400	-7.500%	12	1,493	-81.081%
2026-02-24	0.8100	0.8100	0.8000	0.8000	+6.667%	4	1,493	-82.500%
2026-02-20	0.7500	0.7500	0.7500	0.7500	-21.053%	2	1,497	-81.333%
2026-02-13	0.9500	0.9500	0.9500	0.9500	+2.151%	4	1,499	-85.263%
2026-02-12	0.9300	0.9300	0.9300	0.9300	-14.679%	1	1,499	-84.946%
2026-02-10	1.0900	1.0900	1.0900	1.0900	-2.679%	5	1,499	-87.156%
2026-02-06	1.0900	1.1200	1.0900	1.1200	+1.818%	6	1,504	-87.500%
2026-02-05	1.1000	1.1000	1.1000	1.1000	+26.437%	1	1,504	-87.273%
2026-02-03	0.8700	0.8700	0.8700	0.8700	+7.407%	4	1,504	-83.908%
2026-01-30	0.8400	0.8400	0.8000	0.8100	-6.897%	5	1,504	-82.716%
2026-01-29	0.8800	0.8800	0.8700	0.8700	+19.178%	4	1,508	-83.908%
2026-01-21	0.7300	0.7300	0.7300	0.7300	-1.351%	10	1,512	-80.822%
2026-01-20	0.7400	0.7400	0.7400	0.7400	+7.246%	2	1,502	-81.081%
2026-01-16	0.7000	0.7000	0.6800	0.6900	-1.429%	3	1,503	-79.710%
2026-01-15	0.7000	0.7000	0.7000	0.7000	+6.061%	1	1,503	-80.000%
2026-01-12	0.6600	0.6600	0.6600	0.6600	-13.158%	2	1,503	-78.788%
2026-01-06	0.7600	0.7600	0.7600	0.7600	+13.433%	1	1,503	-81.579%
2026-01-05	0.8500	0.8500	0.6700	0.6700	-33.000%	313	1,503	-79.104%
2026-01-02	1.0000	1.0000	1.0000	1.0000	-13.043%	2	1,499	-86.000%
2025-12-19	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,499	-87.826%
2025-12-17	1.2000	1.2000	1.2000	1.2000	-11.765%	1	1,499	-88.333%
2025-11-26	1.3600	1.3600	1.3600	1.3600	+0.741%	1	1,500	-89.706%
2025-11-25	1.3500	1.3500	1.3500	1.3500	-8.784%	26	1,500	-89.630%
2025-11-24	1.3000	1.5200	1.3000	1.4800	-8.642%	44	1,489	-90.541%
2025-11-10	1.7500	1.7500	1.6200	1.6200	+15.714%	45	1,489	-91.358%
2025-11-07	1.4000	1.4000	1.4000	1.4000	+12.000%	1	1,463	-90.000%
2025-11-05	1.2500	1.2500	1.2500	1.2500	-19.355%	1	1,462	-88.800%
2025-11-03	1.5500	1.5500	1.5500	1.5500	+14.815%	1	1,461	-90.968%
2025-10-29	1.3500	1.3500	1.3500	1.3500	-27.807%	1	1,461	-89.630%
2025-10-23	1.8600	1.8700	1.8600	1.8700	+10.000%	50	1,462	-92.513%
2025-10-10	1.7000	1.7000	1.7000	1.7000	+25.926%	3	1,490	-91.765%
2025-10-07	1.3500	1.3500	1.3500	1.3500	-18.182%	1	1,490	-89.630%
2025-10-06	1.6500	1.6500	1.6500	1.6500	0.000%	1	1,491	-91.515%
2025-10-01	1.6500	1.6500	1.6500	1.6500	-3.509%	1	1,490	-91.515%
2025-09-29	1.7100	1.7100	1.7100	1.7100	-1.156%	1	1,491	-91.813%
2025-09-26	1.7600	1.7600	1.7300	1.7300	-16.425%	10	1,491	-91.908%
2025-09-22	2.0700	2.0700	2.0700	2.0700	-10.000%	1	1,501	-93.237%
2025-09-19	2.3000	2.3000	2.3000	2.3000	+6.977%	1	1,500	-93.913%
2025-09-17	2.1500	2.1500	2.1500	2.1500	0.000%	7	1,501	-93.488%
2025-09-16	2.1500	2.1500	2.1500	2.1500	+16.216%	4	1,505	-93.488%
2025-09-11	2.0600	2.0600	1.7900	1.8500	-32.727%	11	1,501	-92.432%
2025-09-09	2.9000	2.9100	2.7500	2.7500	-11.859%	29	1,510	-94.909%
2025-09-08	3.1000	3.1200	3.1000	3.1200	+0.645%	16	1,512	-95.513%
2025-09-05	3.1000	3.1000	3.1000	3.1000	+2.649%	1	1,527	-95.484%
2025-09-04	2.9500	3.0300	2.9500	3.0200	+16.154%	29	1,527	-95.364%
2025-09-03	2.6000	2.6000	2.6000	2.6000	+26.829%	80	1,511	-94.615%
2025-09-02	2.0500	2.0500	2.0500	2.0500	-25.455%	1	1,432	-93.171%
2025-08-29	2.7500	2.7500	2.7500	2.7500	-11.290%	30	1,403	-94.909%
2025-08-28	2.9500	3.1000	2.9500	3.1000	+6.897%	3	1,403	-95.484%
2025-08-27	2.8300	2.9500	2.8300	2.9000	+12.403%	1,252	1,406	-95.172%
2025-08-26	2.5800	2.5800	2.5800	2.5800	-7.527%	1	479	-94.574%
2025-08-25	2.7900	2.7900	2.7900	2.7900	-5.102%	1	479	-94.982%
2025-08-21	3.0000	3.0000	2.7600	2.9400	+6.137%	14	478	-95.238%
2025-08-20	2.8000	2.8000	2.7700	2.7700	-2.807%	52	488	-94.946%
2025-08-19	2.8000	2.8700	2.8000	2.8500	-4.362%	8	483	-95.088%
2025-08-18	2.8500	2.9800	2.8400	2.9800	-4.180%	12	486	-95.302%
2025-08-15	3.1000	3.1100	3.1000	3.1100	-12.640%	2	475	-95.498%
2025-08-13	3.7000	3.7000	3.5000	3.5600	-7.532%	95	475	-96.067%
2025-08-12	3.8500	3.8500	3.7500	3.8500	-1.535%	352	546	-96.364%
2025-08-11	3.8400	3.9400	3.8400	3.9100	-2.250%	26	238	-96.419%
2025-08-07	4.0000	4.0000	4.0000	4.0000	+2.564%	11	240	-96.500%
2025-08-06	3.9500	3.9500	3.9000	3.9000	+5.405%	16	229	-96.410%
2025-08-05	3.8000	3.8000	3.7000	3.7000	+5.714%	7	223	-96.216%
2025-08-04	3.4800	3.5600	3.4800	3.5000	-4.110%	7	216	-96.000%
2025-07-30	3.5000	3.7100	3.5000	3.6500	+9.281%	109	215	-96.164%
2025-07-28	3.3000	3.3400	3.2900	3.3400	+4.375%	5	131	-95.808%
2025-07-25	3.3000	3.3200	3.1800	3.2000	-12.329%	21	130	-95.625%
2025-07-24	3.3000	3.6500	3.3000	3.6500	0.000%	3	123	-96.164%
2025-07-21	3.6500	3.6600	3.6500	3.6500	+8.631%	5	122	-96.164%
2025-07-18	3.3900	3.3900	3.3600	3.3600	+5.660%	2	117	-95.833%
2025-07-17	3.2000	3.2000	3.1500	3.1800	+13.571%	18	115	-95.597%
2025-07-16	2.8000	2.8000	2.8000	2.8000	+9.804%	3	103	-95.000%
2025-07-15	2.5500	2.5500	2.5500	2.5500	+6.250%	1	100	-94.510%
2025-07-11	2.4000	2.4000	2.4000	2.4000	+17.073%	31	99	-94.167%
2025-07-10	2.0500	2.0500	2.0500	2.0500	-15.289%	7	71	-93.171%
2025-07-07	2.4500	2.5100	2.4200	2.4200	-10.370%	66	69	-94.215%
2025-07-03	2.7000	2.7000	2.7000	2.7000	0.000%	3	0	-94.815%