Dark

CNC20270115P27.5
CNC Jan 15 2027 27.50 Put (CNC270115P00027500)
option OPRA

EOD

Jul 6, 2026

0.17000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.2000	0.2000	0.1700	0.1700	0.000%	50	2,705	0.000%
2026-07-02	0.1800	0.1800	0.1700	0.1700	-22.727%	8	2,753	0.000%
2026-06-30	0.2200	0.2200	0.2200	0.2200	-18.519%	10	2,753	-22.727%
2026-06-23	0.2700	0.2700	0.2700	0.2700	+8.000%	1	2,758	-37.037%
2026-06-22	0.2500	0.2500	0.2500	0.2500	+8.696%	1	2,759	-32.000%
2026-06-12	0.2200	0.2300	0.2200	0.2300	+4.545%	2	2,759	-26.087%
2026-06-10	0.2300	0.2300	0.2200	0.2200	-40.541%	4	2,760	-22.727%
2026-06-08	0.3300	0.3700	0.3300	0.3700	+32.143%	21	2,764	-54.054%
2026-06-04	0.2200	0.2800	0.2200	0.2800	-6.667%	2	2,783	-39.286%
2026-06-02	0.3000	0.3000	0.3000	0.3000	0.000%	4	2,784	-43.333%
2026-06-01	0.3000	0.3000	0.3000	0.3000	0.000%	2	2,788	-43.333%
2026-05-22	0.3000	0.3000	0.3000	0.3000	-23.077%	5	2,795	-43.333%
2026-05-20	0.3900	0.3900	0.3900	0.3900	-7.143%	4	2,795	-56.410%
2026-05-19	0.4200	0.4200	0.4200	0.4200	+5.000%	30	2,807	-59.524%
2026-05-18	0.3700	0.4000	0.3700	0.4000	-2.439%	11	2,807	-57.500%
2026-05-11	0.4200	0.4200	0.4100	0.4100	-8.889%	2	2,807	-58.537%
2026-05-08	0.4500	0.4500	0.4500	0.4500	-13.462%	1	2,806	-62.222%
2026-05-07	0.4500	0.5200	0.4500	0.5200	+4.000%	7	2,805	-67.308%
2026-05-05	0.5000	0.5000	0.5000	0.5000	-5.660%	3	2,809	-66.000%
2026-05-01	0.4300	0.5300	0.4300	0.5300	+10.417%	10	2,812	-67.925%
2026-04-30	0.5700	0.5700	0.4800	0.4800	-12.727%	1,140	2,812	-64.583%
2026-04-29	0.5600	0.6300	0.5500	0.5500	-29.487%	6	2,998	-69.091%
2026-04-28	1.1000	1.1000	0.7000	0.7800	-40.458%	39	2,995	-78.205%
2026-04-27	1.3100	1.3100	1.3100	1.3100	-35.149%	4	3,031	-87.023%
2026-04-09	2.0200	2.0200	2.0200	2.0200	+2.020%	1	3,031	-91.584%
2026-04-07	1.9800	1.9800	1.9800	1.9800	-40.896%	7	3,031	-91.414%
2026-03-30	3.3500	3.3500	3.3500	3.3500	+6.349%	1	3,024	-94.925%
2026-03-27	3.1500	3.1500	3.1500	3.1500	+5.705%	19	3,024	-94.603%
2026-03-23	2.9800	2.9800	2.9800	2.9800	+6.429%	1	3,043	-94.295%
2026-03-20	2.6400	2.8000	2.6400	2.8000	+15.702%	10	3,043	-93.929%
2026-03-19	2.4200	2.4200	2.4200	2.4200	-3.968%	1	3,043	-92.975%
2026-03-18	2.6500	2.6500	2.5200	2.5200	-2.326%	2	3,043	-93.254%
2026-03-17	2.5400	2.5800	2.5400	2.5800	+0.781%	10	3,042	-93.411%
2026-03-12	2.5600	2.5600	2.5600	2.5600	+4.918%	1	3,040	-93.359%
2026-03-11	2.5000	2.5000	2.4400	2.4400	+8.444%	3	3,040	-93.033%
2026-03-10	1.7600	2.2500	1.7600	2.2500	+50.000%	32	3,040	-92.444%
2026-03-06	1.5000	1.5000	1.5000	1.5000	-3.226%	1	3,032	-88.667%
2026-02-26	1.5500	1.5500	1.5500	1.5500	+2.649%	17	3,032	-89.032%
2026-02-23	1.5100	1.5100	1.5100	1.5100	-13.714%	4	3,048	-88.742%
2026-02-18	1.7500	1.7500	1.7500	1.7500	-8.854%	10	3,048	-90.286%
2026-02-12	1.9000	1.9200	1.9000	1.9200	-12.727%	2	3,038	-91.146%
2026-02-06	2.1800	2.2000	2.1500	2.2000	+13.990%	4	3,038	-92.273%
2026-02-05	1.8000	1.9300	1.8000	1.9300	+7.222%	2	3,037	-91.192%
2026-02-04	1.6400	1.8000	1.6400	1.8000	+5.882%	17	3,037	-90.556%
2026-02-03	1.7000	1.7000	1.7000	1.7000	+10.390%	5	3,052	-90.000%
2026-01-30	1.5400	1.5400	1.5400	1.5400	-14.444%	1	3,057	-88.961%
2026-01-27	1.8800	1.8800	1.8000	1.8000	+34.328%	2	3,058	-90.556%
2026-01-16	1.3400	1.3400	1.3400	1.3400	-6.294%	1	3,059	-87.313%
2026-01-14	1.4300	1.4300	1.4300	1.4300	+10.000%	10	3,059	-88.112%
2026-01-09	1.3000	1.3000	1.3000	1.3000	-1.515%	4	3,059	-86.923%
2026-01-08	1.3200	1.3200	1.3200	1.3200	-9.589%	3	3,059	-87.121%
2026-01-06	1.4000	1.4900	1.4000	1.4600	-2.667%	66	3,056	-88.356%
2026-01-05	1.6700	1.6700	1.5000	1.5000	-18.919%	127	3,070	-88.667%
2026-01-02	1.9000	1.9000	1.8500	1.8500	0.000%	2	3,070	-90.811%
2025-12-31	1.8500	1.8500	1.8500	1.8500	-11.058%	2	3,068	-90.811%
2025-12-26	2.0800	2.0800	2.0800	2.0800	-5.023%	2	3,068	-91.827%
2025-12-22	2.1900	2.1900	2.1900	2.1900	-2.667%	1	3,068	-92.237%
2025-12-19	2.2500	2.2500	2.2500	2.2500	-3.433%	5	3,068	-92.444%
2025-12-18	2.3300	2.3300	2.3300	2.3300	+8.372%	1	3,073	-92.704%
2025-12-15	2.1500	2.1500	2.1500	2.1500	-2.273%	1	3,073	-92.093%
2025-12-11	2.2000	2.2000	2.2000	2.2000	-12.000%	1	3,074	-92.273%
2025-12-08	2.5500	2.5500	2.5000	2.5000	-1.186%	20	3,074	-93.200%
2025-12-03	2.5300	2.5300	2.5300	2.5300	-8.000%	3	3,094	-93.281%
2025-12-01	2.7500	2.7500	2.7500	2.7500	+10.000%	2	3,094	-93.818%
2025-11-28	2.4700	2.5000	2.4700	2.5000	-3.846%	25	3,096	-93.200%
2025-11-25	2.6000	2.6000	2.6000	2.6000	-3.704%	10	3,071	-93.462%
2025-11-24	2.7000	2.7000	2.7000	2.7000	-18.182%	50	3,081	-93.704%
2025-11-20	3.2200	3.3000	3.2000	3.3000	-0.302%	160	3,081	-94.848%
2025-11-19	3.2900	3.3100	3.2900	3.3100	+9.241%	10	3,135	-94.864%
2025-11-18	3.0500	3.0500	3.0300	3.0300	+1.000%	11	3,135	-94.389%
2025-11-11	3.0000	3.0000	3.0000	3.0000	-3.226%	5	3,135	-94.333%
2025-11-10	3.1000	3.1000	3.1000	3.1000	+12.727%	50	3,135	-94.516%
2025-11-05	2.8000	2.8000	2.7500	2.7500	-7.095%	4	3,135	-93.818%
2025-11-04	2.9600	2.9600	2.9600	2.9600	-8.075%	2	3,136	-94.257%
2025-11-03	3.1900	3.2700	3.0700	3.2200	+26.275%	22	3,115	-94.720%
2025-10-30	2.8500	2.8500	2.5500	2.5500	-3.042%	11	3,115	-93.333%
2025-10-29	2.7300	2.7300	2.6300	2.6300	-26.944%	10	3,124	-93.536%
2025-10-28	3.8000	3.8000	3.6000	3.6000	+5.882%	22,010	3,127	-95.278%
2025-10-23	3.4000	3.5000	3.4000	3.4000	+12.211%	13	1,018	-95.000%
2025-10-22	3.0300	3.0300	3.0300	3.0300	-5.313%	20	1,020	-94.389%
2025-10-17	3.1500	3.2000	3.1500	3.2000	+2.564%	13	1,030	-94.688%
2025-10-15	3.1000	3.1200	3.1000	3.1200	+4.000%	4	1,026	-94.551%
2025-10-14	3.0000	3.0000	3.0000	3.0000	-3.226%	64	1,022	-94.333%
2025-10-10	3.1000	3.1000	3.1000	3.1000	+21.569%	21	1,022	-94.516%
2025-10-08	2.5700	2.5700	2.5500	2.5500	+2.000%	11	1,020	-93.333%
2025-10-07	2.5000	2.5000	2.5000	2.5000	-10.714%	1	1,022	-93.200%
2025-10-06	2.5800	2.8000	2.5500	2.8000	+7.280%	20	1,022	-93.929%
2025-10-03	2.7600	2.7600	2.6100	2.6100	-10.922%	411	1,019	-93.487%
2025-10-02	2.9500	2.9800	2.9000	2.9300	-5.484%	54	1,266	-94.198%
2025-10-01	3.2000	3.2000	3.1000	3.1000	0.000%	25	1,308	-94.516%
2025-09-30	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,331	-94.516%
2025-09-29	3.3000	3.3400	3.2000	3.2000	-0.621%	10	1,332	-94.688%
2025-09-26	3.3600	3.3600	3.2200	3.2200	-5.294%	2	1,336	-94.720%
2025-09-25	3.3800	3.5000	3.3800	3.4000	0.000%	4	1,336	-95.000%
2025-09-24	3.6000	3.6000	3.3800	3.4000	-8.108%	116	1,338	-95.000%
2025-09-23	3.7000	3.7000	3.7000	3.7000	-7.500%	16	1,259	-95.405%
2025-09-19	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,274	-95.750%
2025-09-17	4.0000	4.0000	4.0000	4.0000	+2.564%	3	1,274	-95.750%
2025-09-16	3.9000	3.9000	3.9000	3.9000	+1.563%	1	1,274	-95.641%
2025-09-15	3.9000	3.9000	3.8400	3.8400	+7.263%	26	1,274	-95.573%
2025-09-12	3.5800	3.5800	3.5800	3.5800	+5.605%	1	1,271	-95.251%
2025-09-11	3.7000	3.8000	3.3600	3.3900	-26.304%	57	1,272	-94.985%
2025-09-10	4.6500	4.6500	4.6000	4.6000	-4.167%	3	1,295	-96.304%
2025-09-09	4.9000	4.9000	4.8000	4.8000	-11.111%	13	1,298	-96.458%
2025-09-08	5.4000	5.4000	5.4000	5.4000	+1.695%	15	1,301	-96.852%
2025-09-05	5.4000	5.4000	5.3100	5.3100	+1.143%	3	1,301	-96.798%
2025-09-04	5.1000	5.3100	5.1000	5.2500	+10.063%	122	1,300	-96.762%
2025-09-02	4.7700	4.7700	4.7700	4.7700	-5.545%	1	1,292	-96.436%
2025-08-29	5.0500	5.0500	5.0500	5.0500	-0.980%	4	1,289	-96.634%
2025-08-28	5.1000	5.1000	5.1000	5.1000	+2.000%	1	1,289	-96.667%
2025-08-27	5.0000	5.0000	5.0000	5.0000	-3.846%	2	1,288	-96.600%
2025-08-26	5.1600	5.2000	5.1000	5.2000	+3.380%	14	1,286	-96.731%
2025-08-25	5.0000	5.1000	5.0000	5.0300	+1.616%	3	1,298	-96.620%
2025-08-22	4.9500	4.9500	4.9500	4.9500	-2.941%	4	1,296	-96.566%
2025-08-21	5.1000	5.1000	5.1000	5.1000	+3.239%	1	1,300	-96.667%
2025-08-20	5.0000	5.0000	4.9000	4.9400	-3.137%	8	1,299	-96.559%
2025-08-19	4.8000	5.1000	4.8000	5.1000	-2.486%	52	1,303	-96.667%
2025-08-18	5.2000	5.2300	5.0000	5.2300	-2.968%	46	1,351	-96.750%
2025-08-15	5.3600	5.4900	5.3000	5.3900	-10.909%	17	1,359	-96.846%
2025-08-14	6.0000	6.0800	6.0000	6.0500	+0.833%	4	1,344	-97.190%
2025-08-13	6.0000	6.0000	6.0000	6.0000	-3.846%	4	1,342	-97.167%
2025-08-12	6.4000	6.5000	6.2400	6.2400	-5.455%	22	1,338	-97.276%
2025-08-11	6.6000	6.6800	6.5900	6.6000	+1.538%	9	1,320	-97.424%
2025-08-08	6.7000	6.7000	6.5000	6.5000	-2.985%	36	1,322	-97.385%
2025-08-07	6.7000	6.7000	6.7000	6.7000	0.000%	2	1,322	-97.463%
2025-08-06	6.7100	6.7100	6.7000	6.7000	+3.715%	3	1,320	-97.463%
2025-08-05	6.4000	6.5400	6.3200	6.4600	+6.425%	20	1,317	-97.368%
2025-08-04	5.9500	6.0800	5.9500	6.0700	-5.304%	5	1,303	-97.199%
2025-08-01	6.2900	6.4100	6.2900	6.4100	+3.387%	2	1,298	-97.348%
2025-07-31	6.2000	6.2000	6.2000	6.2000	+1.639%	10	1,296	-97.258%
2025-07-30	6.2400	6.2400	6.0900	6.1000	-3.937%	18	1,286	-97.213%
2025-07-29	6.1600	6.3800	6.0000	6.3500	+8.547%	113	1,277	-97.323%
2025-07-28	5.7000	5.8500	5.6000	5.8500	+6.364%	8	1,287	-97.094%
2025-07-25	5.6400	5.7000	5.3600	5.5000	-9.836%	113	1,287	-96.909%
2025-07-24	5.7000	6.1000	5.7000	6.1000	+16.190%	62	1,189	-97.213%
2025-07-23	5.8000	5.8000	5.2500	5.2500	-8.217%	50	1,127	-96.762%
2025-07-22	5.8000	5.8300	5.7000	5.7200	-3.866%	36	1,077	-97.028%
2025-07-21	6.0000	6.1600	5.8600	5.9500	-0.833%	85	1,045	-97.143%
2025-07-18	5.7000	6.0000	5.7000	6.0000	+11.111%	51	962	-97.167%
2025-07-17	5.5000	5.5000	5.3000	5.4000	+4.854%	23	911	-96.852%
2025-07-16	5.0000	5.1500	5.0000	5.1500	+5.967%	2	908	-96.699%
2025-07-15	4.8500	4.8600	4.8500	4.8600	+6.114%	4	906	-96.502%
2025-07-14	4.4000	4.6200	4.3200	4.5800	+6.512%	27	902	-96.288%
2025-07-11	4.1000	4.3500	4.1000	4.3000	+7.500%	37	877	-96.047%
2025-07-10	4.0000	4.0000	3.9000	4.0000	+3.627%	10	841	-95.750%
2025-07-09	3.9600	4.1500	3.8600	3.8600	-4.691%	29	847	-95.596%
2025-07-08	4.3500	4.3500	4.0200	4.0500	-8.989%	23	870	-95.802%
2025-07-07	4.7000	4.7000	4.2000	4.4500	-4.095%	28	865	-96.180%
2025-07-03	4.3400	4.7000	4.3000	4.6400	+7.907%	474	488	-96.336%
2025-07-02	2.0000	5.0700	2.0000	4.3000	0.000%	652	488	-96.047%