Dark

CNC20270115P25
CNC Jan 15 2027 25.00 Put (CNC270115P00025000)
option OPRA

EOD

Aug 25, 2026

0.0300-72.727%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.0300	0.0300	0.0300	0.0300	-72.727%	2	2,582	0.000%
2026-08-19	0.0800	0.1100	0.0800	0.1100	+175.000%	2	2,584	-72.727%
2026-08-10	0.0400	0.0700	0.0400	0.0400	0.000%	7	2,584	-25.000%
2026-08-07	0.0400	0.0400	0.0400	0.0400	0.000%	2	2,589	-25.000%
2026-08-03	0.0400	0.0400	0.0400	0.0400	-63.636%	5	2,591	-25.000%
2026-07-20	0.1100	0.1100	0.1100	0.1100	+10.000%	3	2,596	-72.727%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-9.091%	10	2,596	-70.000%
2026-07-07	0.1100	0.1100	0.1100	0.1100	-8.333%	1	2,596	-72.727%
2026-07-06	0.1200	0.1400	0.1200	0.1200	+9.091%	9	2,597	-75.000%
2026-06-26	0.1200	0.1200	0.1100	0.1100	-64.516%	8	2,598	-72.727%
2026-06-22	0.3100	0.3100	0.3100	0.3100	0.000%	5	2,601	-90.323%
2026-06-18	0.3100	0.3100	0.3100	0.3100	+93.750%	10	2,606	-90.323%
2026-06-11	0.1600	0.1600	0.1600	0.1600	-20.000%	1	2,606	-81.250%
2026-06-09	0.2000	0.2000	0.2000	0.2000	0.000%	4	2,607	-85.000%
2026-06-05	0.2000	0.2000	0.2000	0.2000	-4.762%	1	2,611	-85.000%
2026-06-04	0.2100	0.2100	0.2100	0.2100	-4.545%	1	2,611	-85.714%
2026-06-03	0.2200	0.2200	0.2200	0.2200	+22.222%	2	2,612	-86.364%
2026-06-01	0.1800	0.1800	0.1800	0.1800	-10.000%	1	2,613	-83.333%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-16.667%	6	2,614	-85.000%
2026-05-21	0.2400	0.2400	0.2400	0.2400	-7.692%	1	2,620	-87.500%
2026-05-20	0.2600	0.2600	0.2600	0.2600	-3.704%	2	2,621	-88.462%
2026-05-18	0.2700	0.2700	0.2700	0.2700	+8.000%	10	2,633	-88.889%
2026-05-15	0.3200	0.3200	0.2500	0.2500	-16.667%	9	2,633	-88.000%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-3.226%	10	2,634	-90.000%
2026-05-13	0.3100	0.3100	0.3100	0.3100	+6.897%	1	2,639	-90.323%
2026-05-12	0.3600	0.3600	0.2900	0.2900	-3.333%	5	2,639	-89.655%
2026-05-11	0.4000	0.4000	0.3000	0.3000	0.000%	22	2,639	-90.000%
2026-05-08	0.4300	0.4300	0.3000	0.3000	-25.000%	3	2,659	-90.000%
2026-05-07	0.3500	0.4000	0.3500	0.4000	0.000%	19	2,661	-92.500%
2026-05-05	0.4000	0.4000	0.4000	0.4000	-2.439%	1	2,662	-92.500%
2026-05-04	0.4200	0.4200	0.4100	0.4100	+7.895%	2	2,663	-92.683%
2026-05-01	0.3800	0.3800	0.3800	0.3800	-7.317%	1	2,666	-92.105%
2026-04-29	0.4500	0.4800	0.4100	0.4100	-25.455%	12	2,666	-92.683%
2026-04-28	0.7300	0.8200	0.5500	0.5500	-42.708%	18	2,671	-94.545%
2026-04-27	0.9600	0.9600	0.9600	0.9600	-20.000%	4	2,672	-96.875%
2026-04-22	1.2300	1.2300	1.2000	1.2000	-4.000%	3	2,672	-97.500%
2026-04-20	1.2500	1.2500	1.2500	1.2500	-2.344%	14	2,674	-97.600%
2026-04-17	1.3000	1.3000	1.2800	1.2800	-34.359%	2	2,678	-97.656%
2026-04-15	1.9500	1.9500	1.9500	1.9500	+38.298%	5	2,679	-98.462%
2026-04-14	1.4700	1.4700	1.4100	1.4100	-4.730%	8	2,679	-97.872%
2026-04-13	1.4600	1.4800	1.4600	1.4800	0.000%	5	2,687	-97.973%
2026-04-10	1.5000	1.5800	1.4800	1.4800	-16.384%	20	2,691	-97.973%
2026-04-06	1.7800	1.7800	1.7500	1.7700	-26.250%	3	2,710	-98.305%
2026-03-31	2.4300	2.4300	2.3900	2.4000	-3.226%	19	2,711	-98.750%
2026-03-30	2.4700	2.4800	2.4700	2.4800	+6.438%	58	2,716	-98.790%
2026-03-27	2.2000	2.3500	2.2000	2.3300	+17.677%	79	2,691	-98.712%
2026-03-20	1.9900	1.9900	1.9800	1.9800	+10.000%	4	2,701	-98.485%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-1.639%	1	2,704	-98.333%
2026-03-18	1.9000	1.9000	1.8300	1.8300	-8.040%	3	2,704	-98.361%
2026-03-12	1.8500	2.0500	1.8500	1.9900	+10.556%	9	2,702	-98.492%
2026-03-11	1.8500	1.8500	1.7700	1.8000	+5.882%	18	2,698	-98.333%
2026-03-10	1.6600	1.7000	1.5000	1.7000	+68.317%	11	2,691	-98.235%
2026-03-05	1.0100	1.0100	1.0100	1.0100	0.000%	7	2,692	-97.030%
2026-03-04	0.9400	1.0300	0.9400	1.0100	-15.833%	4	2,692	-97.030%
2026-03-02	1.2000	1.2000	1.2000	1.2000	+5.263%	10	2,694	-97.500%
2026-02-26	1.1400	1.1400	1.1400	1.1400	0.000%	1	2,704	-97.368%
2026-02-25	1.1100	1.1400	1.1100	1.1400	-5.000%	7	2,707	-97.368%
2026-02-24	1.1800	1.2000	1.1800	1.2000	+10.092%	10	2,707	-97.500%
2026-02-23	1.0700	1.0900	1.0700	1.0900	-0.909%	8	2,712	-97.248%
2026-02-19	1.1000	1.1000	1.1000	1.1000	-0.901%	9	2,716	-97.273%
2026-02-18	1.1200	1.1200	1.1100	1.1100	-26.000%	50	2,716	-97.297%
2026-02-10	1.4000	1.5000	1.4000	1.5000	-6.250%	7	2,675	-98.000%
2026-02-06	1.5900	1.6000	1.5900	1.6000	+10.345%	5	2,675	-98.125%
2026-02-05	1.3500	1.5000	1.3500	1.4500	+30.631%	115	2,679	-97.931%
2026-02-04	1.1800	1.1800	1.1100	1.1100	-5.128%	5	2,697	-97.297%
2026-01-30	1.1900	1.1900	1.1600	1.1700	-1.681%	4	2,697	-97.436%
2026-01-29	1.1800	1.1900	1.1800	1.1900	-8.462%	5	2,698	-97.479%
2026-01-28	1.2000	1.3000	1.2000	1.3000	+6.557%	5	2,703	-97.692%
2026-01-27	1.2000	1.2200	1.2000	1.2200	+22.000%	50	2,703	-97.541%
2026-01-26	1.0000	1.0000	1.0000	1.0000	-4.762%	10	2,689	-97.000%
2026-01-22	1.0500	1.0500	1.0500	1.0500	0.000%	10	2,689	-97.143%
2026-01-21	1.0500	1.2500	1.0300	1.0500	+6.061%	28	2,689	-97.143%
2026-01-20	1.0300	1.0300	0.9900	0.9900	+6.452%	7	2,667	-96.970%
2026-01-15	0.9500	0.9500	0.9300	0.9300	+6.897%	13	2,673	-96.774%
2026-01-14	0.9500	0.9500	0.8700	0.8700	-8.421%	580	2,682	-96.552%
2026-01-13	1.0000	1.0000	0.9500	0.9500	+4.396%	1,260	2,883	-96.842%
2026-01-12	0.9400	0.9800	0.9100	0.9100	+1.111%	12	3,844	-96.703%
2026-01-09	1.0000	1.0000	0.9000	0.9000	-3.226%	11	3,833	-96.667%
2026-01-08	0.9600	0.9600	0.9300	0.9300	-7.921%	30	3,842	-96.774%
2026-01-07	0.9000	1.0200	0.9000	1.0100	-8.182%	42	3,861	-97.030%
2026-01-06	0.9900	1.1000	0.9900	1.1000	+0.917%	7	3,861	-97.273%
2026-01-05	1.1800	1.2000	1.0400	1.0900	-19.259%	284	4,150	-97.248%
2025-12-30	1.3500	1.3500	1.3500	1.3500	-10.000%	1	4,150	-97.778%
2025-12-29	1.4200	1.5000	1.4200	1.5000	-6.250%	4	4,151	-98.000%
2025-12-19	1.6500	1.6500	1.5600	1.6000	-3.030%	6	4,154	-98.125%
2025-12-18	1.7000	1.7000	1.6500	1.6500	-15.385%	6	4,160	-98.182%
2025-12-17	1.6500	1.9500	1.6500	1.9500	+18.182%	3	4,158	-98.462%
2025-12-16	1.6500	1.6500	1.6500	1.6500	+0.610%	2	4,161	-98.182%
2025-12-11	1.6400	1.6400	1.6400	1.6400	-18.000%	4	4,161	-98.171%
2025-12-10	1.8500	2.0000	1.8500	2.0000	+11.732%	2	4,165	-98.500%
2025-12-08	1.7900	1.7900	1.7900	1.7900	-0.556%	1	4,164	-98.324%
2025-12-05	1.5900	1.8000	1.5900	1.8000	-2.703%	4	4,163	-98.333%
2025-11-28	1.8500	1.8500	1.8500	1.8500	-2.632%	1	4,166	-98.378%
2025-11-26	1.9000	1.9000	1.9000	1.9000	+5.556%	44	4,210	-98.421%
2025-11-25	2.0100	2.0100	1.8000	1.8000	-1.639%	29	4,210	-98.333%
2025-11-24	1.8600	2.0000	1.8100	1.8300	-22.128%	15	4,208	-98.361%
2025-11-21	2.3500	2.3500	2.3500	2.3500	-1.674%	2	4,223	-98.723%
2025-11-20	2.3900	2.3900	2.3900	2.3900	+19.500%	2	4,225	-98.745%
2025-11-19	2.0000	2.0000	2.0000	2.0000	-1.961%	1	4,223	-98.500%
2025-11-17	2.1000	2.1000	1.9500	2.0400	-11.304%	107	4,224	-98.529%
2025-11-11	4.0000	4.0000	2.3000	2.3000	-1.709%	10	4,273	-98.696%
2025-11-10	2.4500	2.4500	2.3400	2.3400	+15.842%	8	4,273	-98.718%
2025-11-06	2.0200	2.0200	2.0200	2.0200	-1.463%	2	4,274	-98.515%
2025-11-05	2.0000	2.0500	2.0000	2.0500	-5.963%	12	4,276	-98.537%
2025-10-31	2.1800	2.1800	2.1800	2.1800	+3.810%	2	4,288	-98.624%
2025-10-29	2.0700	2.1000	2.0600	2.1000	-16.000%	512	4,290	-98.571%
2025-10-28	2.7100	2.8100	2.5000	2.5000	-7.407%	909	4,774	-98.800%
2025-10-27	2.5000	2.7000	2.5000	2.7000	+17.391%	25	4,779	-98.889%
2025-10-24	2.3000	2.3000	2.3000	2.3000	-10.156%	10	4,779	-98.696%
2025-10-23	2.5600	2.6400	2.5400	2.5600	+16.364%	48	4,789	-98.828%
2025-10-21	2.1500	2.2000	2.1500	2.2000	-1.786%	45	4,788	-98.636%
2025-10-20	2.2500	2.2500	2.2400	2.2400	-5.882%	3	4,833	-98.661%
2025-10-17	2.3500	2.3800	2.3500	2.3800	+5.778%	501	4,835	-98.739%
2025-10-14	2.2500	2.2500	2.2500	2.2500	-2.174%	1	5,336	-98.667%
2025-10-10	2.1400	2.3000	2.1400	2.3000	+12.195%	26	5,337	-98.696%
2025-10-09	1.8700	2.0500	1.8700	2.0500	+4.061%	120	5,335	-98.537%
2025-10-08	1.8600	1.9700	1.8600	1.9700	+4.233%	2	5,454	-98.477%
2025-10-07	1.9600	1.9600	1.8900	1.8900	-3.077%	2	5,456	-98.413%
2025-10-03	2.0000	2.0000	1.9400	1.9500	-11.364%	33	5,458	-98.462%
2025-10-02	2.2600	2.2600	2.2000	2.2000	-4.762%	139	5,449	-98.636%
2025-10-01	2.3400	2.3400	2.3000	2.3100	+1.762%	10	5,561	-98.701%
2025-09-30	2.4000	2.4000	2.2700	2.2700	-8.097%	6	5,555	-98.678%
2025-09-29	2.4500	2.4700	2.4500	2.4700	+0.816%	10	5,557	-98.785%
2025-09-26	2.3500	2.4500	2.3500	2.4500	-4.669%	106	5,557	-98.776%
2025-09-25	2.5500	2.6400	2.5500	2.5700	+0.784%	21	5,585	-98.833%
2025-09-24	2.7000	2.7000	2.5500	2.5500	-9.574%	58	5,575	-98.824%
2025-09-23	2.8000	2.8200	2.8000	2.8200	-2.759%	12	5,630	-98.936%
2025-09-22	2.9500	2.9500	2.9000	2.9000	-3.010%	746	5,640	-98.966%
2025-09-19	3.0200	3.0200	2.9900	2.9900	+2.397%	84	6,273	-98.997%
2025-09-18	2.9000	2.9200	2.9000	2.9200	-5.195%	23	6,213	-98.973%
2025-09-16	2.9000	3.0800	2.9000	3.0800	+8.070%	36	6,210	-99.026%
2025-09-15	2.8500	2.8600	2.8500	2.8500	+10.039%	44	6,176	-98.947%
2025-09-12	2.5500	2.5900	2.5500	2.5900	-0.385%	3	6,132	-98.842%
2025-09-11	2.5100	3.0900	2.4200	2.6000	-23.529%	488	6,131	-98.846%
2025-09-10	3.6000	3.6000	3.4000	3.4000	-3.409%	26	6,358	-99.118%
2025-09-09	3.9000	3.9000	3.4900	3.5200	-12.438%	154	6,370	-99.148%
2025-09-08	4.2000	4.2000	4.0200	4.0200	-0.248%	75	6,241	-99.254%
2025-09-05	4.2000	4.2000	4.0000	4.0300	-1.707%	10	6,166	-99.256%
2025-09-04	2.0000	4.2000	2.0000	4.1000	+13.573%	190	6,172	-99.268%
2025-09-02	3.7000	3.7000	3.6100	3.6100	-6.234%	7	6,089	-99.169%
2025-08-29	3.9000	3.9000	3.7900	3.8500	-3.750%	60	6,090	-99.221%
2025-08-28	4.0000	4.0000	4.0000	4.0000	+3.093%	5	6,090	-99.250%
2025-08-27	3.8700	3.8800	3.8400	3.8800	-0.513%	104	6,095	-99.227%
2025-08-26	3.9000	3.9400	3.8600	3.9000	+2.632%	42	5,991	-99.231%
2025-08-25	3.9000	4.0000	3.8000	3.8000	+1.333%	74	5,950	-99.211%
2025-08-22	3.7900	3.8000	3.7300	3.7500	-4.580%	23	6,020	-99.200%
2025-08-21	3.9100	4.0000	3.7800	3.9300	+4.521%	128	6,019	-99.237%
2025-08-20	3.8000	3.8000	3.6600	3.7600	+1.622%	1,279	5,950	-99.202%
2025-08-19	3.7000	3.7000	3.7000	3.7000	-9.314%	1	4,689	-99.189%
2025-08-18	3.9000	4.0800	3.8000	4.0800	-0.488%	38	4,690	-99.265%
2025-08-15	4.4000	4.4000	4.1000	4.1000	-11.828%	74	4,679	-99.268%
2025-08-14	4.7000	4.7000	4.6500	4.6500	-1.064%	20	4,620	-99.355%
2025-08-13	4.7000	4.7500	4.6600	4.7000	-7.843%	15	4,600	-99.362%
2025-08-12	5.1000	5.1500	5.0500	5.1000	-3.774%	12	4,586	-99.412%
2025-08-11	5.0000	5.3000	5.0000	5.3000	+3.922%	122	4,587	-99.434%
2025-08-08	5.2000	5.2000	5.1000	5.1000	-3.592%	45	4,512	-99.412%
2025-08-07	5.2100	5.2900	5.1500	5.2900	+3.725%	83	4,494	-99.433%
2025-08-06	5.1400	5.3000	5.1000	5.1000	+2.823%	20	4,469	-99.412%
2025-08-05	4.9000	5.1000	4.9000	4.9600	+5.532%	43	4,452	-99.395%
2025-08-04	4.6900	4.7200	4.6000	4.7000	-6.746%	95	4,447	-99.362%
2025-08-01	4.8000	5.0500	4.8000	5.0400	+4.782%	18	4,478	-99.405%
2025-07-31	5.0700	5.0700	4.8100	4.8100	+1.263%	24	4,470	-99.376%
2025-07-30	4.8000	4.9000	4.7500	4.7500	-4.618%	21	4,479	-99.368%
2025-07-29	4.8000	5.0000	4.5100	4.9800	+8.261%	86	4,486	-99.398%
2025-07-28	4.3000	4.6000	4.3000	4.6000	+6.977%	120	4,453	-99.348%
2025-07-25	4.9500	4.9500	4.0000	4.3000	-10.417%	1,896	4,353	-99.302%
2025-07-24	4.6000	4.8000	4.6000	4.8000	+20.000%	234	2,483	-99.375%
2025-07-23	4.1800	4.1800	4.0000	4.0000	-11.111%	9	2,362	-99.250%
2025-07-22	6.4600	6.4600	4.4000	4.5000	-7.407%	675	2,361	-99.333%
2025-07-21	4.7600	4.9000	4.7100	4.8600	+3.404%	31	2,326	-99.383%
2025-07-18	4.3500	4.7100	4.3300	4.7000	+11.905%	1,297	2,315	-99.362%
2025-07-17	4.0000	4.4000	4.0000	4.2000	+2.439%	896	1,321	-99.286%
2025-07-16	2.9200	4.1400	2.9200	4.1000	+10.811%	681	575	-99.268%
2025-07-15	3.6900	3.7000	3.6900	3.7000	+3.064%	21	252	-99.189%
2025-07-14	3.4000	3.5900	3.4000	3.5900	+12.188%	2	232	-99.164%
2025-07-11	3.0700	3.2800	3.0500	3.2000	+6.667%	63	231	-99.063%
2025-07-10	3.0000	3.0000	2.9000	3.0000	+1.695%	14	186	-99.000%
2025-07-09	3.1500	3.1700	2.9300	2.9500	+1.724%	25	185	-98.983%
2025-07-08	3.2000	3.2000	2.9000	2.9000	-17.143%	25	172	-98.966%
2025-07-07	3.7000	3.7000	3.1800	3.5000	-5.405%	53	159	-99.143%
2025-07-03	3.4000	3.7000	3.4000	3.7000	+2.778%	129	0	-99.189%
2025-07-02	4.5200	4.5200	3.3000	3.6000	0.000%	22	0	-99.167%