Dark

CNC20270115P30
CNC Jan 15 2027 30.00 Put (CNC270115P00030000)
option OPRA

EOD

Jul 7, 2026

0.2600-3.704%(-0.0100)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.2000	0.2600	0.2000	0.2600	-3.704%	102	4,028	0.000%
2026-07-06	0.2700	0.2700	0.2700	0.2700	+8.000%	1	4,029	-3.704%
2026-06-30	0.2500	0.2500	0.2500	0.2500	0.000%	3	4,029	+4.000%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-28.571%	1	4,032	+4.000%
2026-06-24	0.3500	0.4000	0.3100	0.3500	+16.667%	1,208	4,032	-25.714%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-3.226%	600	4,294	-13.333%
2026-06-18	0.3100	0.3100	0.3100	0.3100	-3.125%	301	3,795	-16.129%
2026-06-12	0.3200	0.3200	0.3200	0.3200	+6.667%	1	3,795	-18.750%
2026-06-11	0.3000	0.3000	0.3000	0.3000	-3.226%	1	3,796	-13.333%
2026-06-08	0.3100	0.3100	0.3100	0.3100	-22.500%	1	3,797	-16.129%
2026-06-01	0.4400	0.4400	0.3700	0.4000	-11.111%	12	3,796	-35.000%
2026-05-29	0.4500	0.4500	0.4500	0.4500	-15.094%	3	3,796	-42.222%
2026-05-20	0.4000	0.5300	0.4000	0.5300	+8.163%	22	3,796	-50.943%
2026-05-19	0.5000	0.5900	0.4600	0.4900	-10.909%	92	3,861	-46.939%
2026-05-14	0.5500	0.5500	0.5500	0.5500	0.000%	1	3,861	-52.727%
2026-05-13	0.5300	0.6200	0.5300	0.5500	+12.245%	115	3,881	-52.727%
2026-05-12	0.5800	0.5800	0.4900	0.4900	-19.672%	7	3,881	-46.939%
2026-05-11	0.6100	0.6100	0.6100	0.6100	+27.083%	1	3,881	-57.377%
2026-05-08	0.4800	0.4800	0.4800	0.4800	-31.429%	1	3,882	-45.833%
2026-05-07	0.6900	0.7100	0.5900	0.7000	+7.692%	946	3,882	-62.857%
2026-05-06	0.7000	0.7000	0.6500	0.6500	-8.451%	27	3,206	-60.000%
2026-05-05	0.6800	0.7500	0.6800	0.7100	-6.579%	235	3,193	-63.380%
2026-05-04	0.7200	0.7600	0.7000	0.7600	+5.556%	20	2,969	-65.789%
2026-05-01	0.7200	0.7200	0.7200	0.7200	-4.000%	20	2,965	-63.889%
2026-04-30	0.8200	0.8800	0.7500	0.7500	-7.407%	1,344	2,965	-65.333%
2026-04-29	0.8800	0.8800	0.7700	0.8100	-21.359%	51	1,624	-67.901%
2026-04-28	1.4800	1.4800	0.9900	1.0300	-39.412%	734	1,597	-74.757%
2026-04-27	1.8000	1.8000	1.6900	1.7000	-29.167%	24	1,001	-84.706%
2026-04-16	2.5600	2.5600	2.4000	2.4000	-12.727%	11	1,000	-89.167%
2026-04-14	2.7500	2.7500	2.7500	2.7500	-3.509%	1	1,000	-90.545%
2026-04-10	2.8500	2.8500	2.8500	2.8500	0.000%	1	1,000	-90.877%
2026-04-09	2.8500	2.8500	2.8500	2.8500	-5.000%	66	1,000	-90.877%
2026-04-08	3.0300	3.0300	3.0000	3.0000	-2.280%	7	934	-91.333%
2026-04-07	3.0700	3.0700	3.0700	3.0700	-18.997%	10	934	-91.531%
2026-04-01	3.7900	3.7900	3.7900	3.7900	-12.673%	3	934	-93.140%
2026-03-31	4.3400	4.3400	4.3400	4.3400	-3.125%	1	934	-94.009%
2026-03-30	4.4800	4.4800	4.4800	4.4800	+1.818%	29	935	-94.196%
2026-03-27	4.4000	4.4000	4.4000	4.4000	+12.821%	5	911	-94.091%
2026-03-26	3.8600	3.9000	3.8600	3.9000	-8.235%	2	911	-93.333%
2026-03-25	4.2500	4.2500	4.2500	4.2500	+3.659%	100	912	-93.882%
2026-03-24	4.1000	4.1000	4.1000	4.1000	+26.154%	1	875	-93.659%
2026-03-19	3.2500	3.2500	3.2500	3.2500	+3.175%	2	875	-92.000%
2026-03-18	3.4500	3.4500	3.1500	3.1500	-14.865%	2	875	-91.746%
2026-03-13	3.7000	3.7000	3.7000	3.7000	+10.448%	1	875	-92.973%
2026-03-11	3.0600	3.3800	3.0600	3.3500	+4.688%	20	875	-92.239%
2026-03-10	2.7100	3.2000	2.4000	3.2000	+47.465%	11	874	-91.875%
2026-03-09	2.1700	2.1700	2.1700	2.1700	+4.327%	2	872	-88.018%
2026-03-06	2.0800	2.0800	2.0800	2.0800	+4.000%	2	870	-87.500%
2026-03-05	2.0200	2.0200	2.0000	2.0000	+5.263%	4	868	-87.000%
2026-03-04	1.9000	1.9000	1.9000	1.9000	-13.636%	5	864	-86.316%
2026-03-03	2.2000	2.2000	2.2000	2.2000	+10.000%	9	864	-88.182%
2026-02-27	2.0000	2.0000	2.0000	2.0000	-4.306%	1	871	-87.000%
2026-02-26	2.0900	2.0900	2.0900	2.0900	0.000%	1	870	-87.560%
2026-02-25	2.0900	2.0900	2.0900	2.0900	+4.500%	3	870	-87.560%
2026-02-20	2.0000	2.0000	2.0000	2.0000	-3.382%	32	870	-87.000%
2026-02-19	2.0700	2.0700	2.0700	2.0700	-4.167%	2	865	-87.440%
2026-02-18	2.2000	2.2000	2.1600	2.1600	-17.241%	4	865	-87.963%
2026-02-12	2.4000	2.6100	2.4000	2.6100	+4.400%	7	862	-90.038%
2026-02-11	2.5000	2.5000	2.5000	2.5000	-0.398%	1	861	-89.600%
2026-02-10	2.5200	2.5200	2.5100	2.5100	-13.746%	3	861	-89.641%
2026-02-06	2.8900	2.9700	2.8900	2.9100	+18.776%	23	860	-91.065%
2026-02-04	2.4500	2.4500	2.4500	2.4500	+26.943%	20	860	-89.388%
2026-02-03	1.9300	1.9300	1.9300	1.9300	-10.233%	5	860	-86.528%
2026-01-30	2.1500	2.1500	2.1500	2.1500	-2.273%	1	862	-87.907%
2026-01-29	2.2000	2.2000	2.2000	2.2000	-5.579%	1	862	-88.182%
2026-01-27	2.5000	2.6000	2.3100	2.3300	+34.682%	38	862	-88.841%
2026-01-26	1.8000	1.8100	1.7300	1.7300	-13.500%	13	848	-84.971%
2026-01-21	2.0000	2.0000	2.0000	2.0000	+12.994%	11	860	-87.000%
2026-01-16	1.7200	1.7700	1.7200	1.7700	+1.143%	2	859	-85.311%
2026-01-15	1.7900	1.8000	1.7500	1.7500	-2.778%	18	859	-85.143%
2026-01-13	1.7500	1.8000	1.7500	1.8000	+1.124%	2	859	-85.556%
2026-01-12	1.7800	1.8100	1.7800	1.7800	+1.714%	18	859	-85.393%
2026-01-09	1.6900	1.8000	1.6900	1.7500	0.000%	53	872	-85.143%
2026-01-08	1.9500	1.9500	1.7500	1.7500	-9.794%	20	903	-85.143%
2026-01-07	1.8500	1.9400	1.8500	1.9400	+7.778%	4	923	-86.598%
2026-01-06	1.9000	2.2100	1.8000	1.8000	-8.163%	49	927	-85.556%
2026-01-05	2.1600	2.2200	1.9500	1.9600	-21.600%	20	942	-86.735%
2025-12-30	2.5000	2.5200	2.4800	2.5000	-3.475%	8	947	-89.600%
2025-12-29	2.5900	2.5900	2.5900	2.5900	-5.818%	10	948	-89.961%
2025-12-23	2.7500	2.7500	2.7500	2.7500	-5.172%	3	948	-90.545%
2025-12-22	2.8800	2.9000	2.8800	2.9000	-6.452%	7	948	-91.034%
2025-12-19	3.1000	3.1000	3.1000	3.1000	+5.085%	10	952	-91.613%
2025-12-18	2.9500	2.9500	2.9500	2.9500	-20.270%	1	952	-91.186%
2025-12-16	3.0000	3.7000	3.0000	3.7000	+34.545%	3	953	-92.973%
2025-12-11	3.2800	3.2800	2.7400	2.7500	-15.123%	8	954	-90.545%
2025-12-05	3.2400	3.2400	3.2400	3.2400	-1.520%	1	955	-91.975%
2025-11-26	3.2900	3.2900	3.2900	3.2900	-0.303%	3	956	-92.097%
2025-11-25	3.3000	3.3000	3.3000	3.3000	-8.333%	2	956	-92.121%
2025-11-24	3.7000	3.7000	3.6000	3.6000	+1.695%	100	954	-92.778%
2025-11-17	3.5000	3.7000	3.5000	3.5400	-7.813%	10	907	-92.655%
2025-11-13	3.8400	3.8400	3.8400	3.8400	-9.434%	5	915	-93.229%
2025-11-10	4.3000	4.3000	4.2000	4.2400	+21.143%	11	920	-93.868%
2025-11-07	3.6300	3.6300	3.5000	3.5000	-7.895%	20	925	-92.571%
2025-11-05	3.9000	3.9000	3.8000	3.8000	-2.564%	12	935	-93.158%
2025-11-04	3.8900	3.9000	3.8800	3.9000	-8.235%	29	947	-93.333%
2025-11-03	4.2500	4.2500	4.2500	4.2500	+5.985%	5	967	-93.882%
2025-10-31	4.0100	4.0100	4.0100	4.0100	+2.821%	10	967	-93.516%
2025-10-30	3.7000	3.9000	3.7000	3.9000	+14.706%	5	957	-93.333%
2025-10-29	3.8000	3.8000	3.4000	3.4000	-26.087%	47	958	-92.353%
2025-10-27	4.5000	4.6000	4.5000	4.6000	+4.545%	44	995	-94.348%
2025-10-23	4.4000	4.4000	4.4000	4.4000	+8.642%	1	995	-94.091%
2025-10-22	3.9000	4.0500	3.7800	4.0500	+0.248%	21	994	-93.580%
2025-10-20	3.9500	4.0400	3.9500	4.0400	-1.463%	12	997	-93.564%
2025-10-17	4.1000	4.1000	4.1000	4.1000	0.000%	2	999	-93.659%
2025-10-15	4.1000	4.1000	4.1000	4.1000	+2.500%	5	999	-93.659%
2025-10-14	4.1000	4.1000	4.0000	4.0000	0.000%	257	1,004	-93.500%
2025-10-10	3.7200	4.0000	3.7200	4.0000	+18.694%	18	974	-93.500%
2025-10-09	3.3700	3.3700	3.3700	3.3700	-1.173%	10	966	-92.285%
2025-10-07	3.3000	3.4100	3.3000	3.4100	-4.213%	4	959	-92.375%
2025-10-06	3.6000	3.6000	3.4100	3.5600	+4.706%	30	959	-92.697%
2025-10-03	3.5400	3.5400	3.4000	3.4000	-10.526%	25	945	-92.353%
2025-10-02	3.7600	3.8400	3.7600	3.8000	-6.404%	30	958	-93.158%
2025-10-01	4.1200	4.1200	4.0600	4.0600	-3.333%	2	937	-93.596%
2025-09-30	4.2000	4.2000	4.0500	4.2000	0.000%	269	939	-93.810%
2025-09-29	4.3000	4.3000	4.2000	4.2000	-2.326%	7	802	-93.810%
2025-09-26	4.3100	4.4000	4.3000	4.3000	-4.444%	4	805	-93.953%
2025-09-25	4.5000	4.5000	4.5000	4.5000	+3.211%	6	806	-94.222%
2025-09-24	4.4800	4.5000	4.3600	4.3600	-10.472%	79	812	-94.037%
2025-09-23	4.8700	4.8700	4.8700	4.8700	-4.510%	1	762	-94.661%
2025-09-19	5.1400	5.1400	5.1000	5.1000	+1.190%	3	763	-94.902%
2025-09-18	5.0500	5.0500	5.0400	5.0400	-3.077%	7	761	-94.841%
2025-09-16	5.0900	5.2000	5.0500	5.2000	+6.122%	29	766	-95.000%
2025-09-15	4.9000	4.9000	4.9000	4.9000	+6.522%	1	776	-94.694%
2025-09-12	4.5000	4.6000	4.5000	4.6000	+4.545%	33	776	-94.348%
2025-09-11	6.4100	6.4100	4.2800	4.4000	-22.807%	231	771	-94.091%
2025-09-10	6.1800	6.1800	5.7000	5.7000	-1.724%	46	877	-95.439%
2025-09-09	6.5400	6.5400	5.8000	5.8000	-13.819%	42	911	-95.517%
2025-09-08	6.6000	6.7300	6.6000	6.7300	+1.815%	3	945	-96.137%
2025-09-05	6.6000	6.7300	6.5300	6.6100	-2.794%	57	944	-96.067%
2025-09-04	6.3000	6.8000	6.3000	6.8000	+14.286%	73	890	-96.176%
2025-09-03	6.0000	6.0000	5.9500	5.9500	-2.619%	13	831	-95.630%
2025-09-02	6.5000	6.5000	5.9000	6.1100	-4.531%	84	831	-95.745%
2025-08-29	6.4000	6.4000	6.4000	6.4000	-2.290%	5	815	-95.938%
2025-08-28	6.6000	6.6000	6.5500	6.5500	+1.550%	16	815	-96.031%
2025-08-26	6.4800	6.4800	6.4500	6.4500	+0.781%	4	801	-95.969%
2025-08-25	6.4000	6.4000	6.4000	6.4000	+1.587%	1	803	-95.938%
2025-08-22	6.5000	6.5000	6.2000	6.3000	+3.279%	37	802	-95.873%
2025-08-20	6.2000	6.2400	6.1000	6.1000	-2.400%	23	834	-95.738%
2025-08-19	6.3800	6.4000	6.1000	6.2500	-2.344%	65	831	-95.840%
2025-08-18	6.3000	6.4000	6.3000	6.4000	-4.192%	41	847	-95.938%
2025-08-15	7.1000	7.1000	6.6400	6.6800	-11.523%	55	827	-96.108%
2025-08-14	7.4000	7.5500	7.4000	7.5500	-5.625%	13	872	-96.556%
2025-08-12	8.0700	8.0700	7.9800	8.0000	-2.558%	33	879	-96.750%
2025-08-11	8.1000	8.2100	8.1000	8.2100	+3.924%	5	906	-96.833%
2025-08-08	8.1000	8.1000	7.9000	7.9000	-5.389%	4	911	-96.709%
2025-08-07	8.1500	8.3500	8.1500	8.3500	+0.602%	42	909	-96.886%
2025-08-06	8.1000	8.3000	8.0500	8.3000	+4.930%	14	870	-96.867%
2025-08-05	7.9000	8.0300	7.8700	7.9100	+4.079%	53	867	-96.713%
2025-08-04	7.4500	7.6000	7.4500	7.6000	-4.161%	4	869	-96.579%
2025-08-01	8.0000	8.0000	7.8900	7.9300	+7.162%	10	866	-96.721%
2025-07-31	8.0000	8.0300	7.3000	7.4000	-5.128%	25	869	-96.486%
2025-07-30	7.6500	7.8000	7.6000	7.8000	-1.266%	5	852	-96.667%
2025-07-29	7.7000	7.9000	7.6000	7.9000	+12.857%	12	824	-96.709%
2025-07-28	6.4300	7.0500	6.4300	7.0000	+1.449%	9	821	-96.286%
2025-07-25	7.2000	7.2000	6.8000	6.9000	-9.211%	15	818	-96.232%
2025-07-24	6.8000	7.6000	6.8000	7.6000	+18.750%	29	820	-96.579%
2025-07-23	6.8000	6.8000	6.4000	6.4000	-10.490%	99	808	-95.938%
2025-07-22	7.1100	7.1500	7.1000	7.1500	-3.378%	8	778	-96.364%
2025-07-21	7.3800	7.4000	7.3500	7.4000	+1.370%	17	770	-96.486%
2025-07-18	7.0000	7.3500	7.0000	7.3000	+7.353%	23	753	-96.438%
2025-07-17	6.7000	7.7500	6.6300	6.8000	+7.937%	52	751	-96.176%
2025-07-16	6.2000	6.5000	6.2000	6.3000	+3.279%	123	721	-95.873%
2025-07-15	5.8500	6.1100	5.8400	6.1000	+3.390%	102	639	-95.738%
2025-07-14	5.7000	5.9000	5.7000	5.9000	+6.498%	32	562	-95.593%
2025-07-11	5.3000	5.6000	5.2700	5.5400	+6.538%	47	530	-95.307%
2025-07-10	5.2000	5.2000	4.9600	5.2000	+4.628%	52	486	-95.000%
2025-07-09	5.3000	5.3000	4.9200	4.9700	-4.423%	52	474	-94.769%
2025-07-08	5.2000	5.2000	5.2000	5.2000	-5.455%	5	444	-95.000%
2025-07-07	5.7500	5.7500	5.3000	5.5000	-3.509%	49	439	-95.273%
2025-07-03	5.4000	5.8000	5.4000	5.7000	+4.779%	151	241	-95.439%
2025-07-02	3.5000	6.2800	3.5000	5.4400	+635.135%	113	241	-95.221%
2025-07-01	0.7400	0.7400	0.7400	0.7400	-25.253%	1	132	-64.865%
2025-06-17	0.9900	0.9900	0.9900	0.9900	-10.000%	1	133	-73.737%
2025-05-23	1.1000	1.1000	1.1000	1.1000	+10.000%	2	132	-76.364%
2025-04-09	1.0000	1.0000	1.0000	1.0000	+11.111%	2	132	-74.000%
2025-04-04	0.9000	0.9000	0.9000	0.9000	-11.765%	2	134	-71.111%
2025-03-11	1.0200	1.0200	1.0200	1.0200	+20.000%	1	135	-74.510%
2025-02-24	0.8500	0.8500	0.8500	0.8500	+6.250%	1	134	-69.412%
2025-02-18	0.7300	0.8000	0.7300	0.8000	+6.667%	15	133	-67.500%
2025-02-13	0.7500	0.7500	0.7500	0.7500	+15.385%	2	116	-65.333%
2025-02-12	0.6500	0.6500	0.6500	0.6500	+18.182%	5	116	-60.000%
2025-02-04	0.5500	0.5500	0.5500	0.5500	+37.500%	1	111	-52.727%
2025-01-22	0.3500	0.4000	0.3500	0.4000	-20.000%	20	110	-35.000%
2025-01-14	0.5000	0.5000	0.5000	0.5000	0.000%	5	90	-48.000%
2025-01-10	0.5000	0.5000	0.5000	0.5000	+11.111%	10	85	-48.000%
2025-01-08	0.4500	0.4500	0.4500	0.4500	-10.000%	5	75	-42.222%
2025-01-07	0.5000	0.5000	0.5000	0.5000	-9.091%	10	75	-48.000%
2025-01-06	0.4500	0.5500	0.4500	0.5500	0.000%	16	65	-52.727%
2025-01-02	0.5500	0.5500	0.5500	0.5500	-8.333%	5	49	-52.727%
2024-12-18	0.5200	0.6000	0.5200	0.6000	0.000%	20	44	-56.667%
2024-12-17	0.5500	0.6000	0.5500	0.6000	-14.286%	4	24	-56.667%
2024-12-10	0.6500	0.7000	0.6500	0.7000	+16.667%	6	20	-62.857%
2024-12-09	0.6000	0.6000	0.6000	0.6000	-14.286%	5	14	-56.667%
2024-12-05	0.6000	0.7000	0.6000	0.7000	0.000%	9	9	-62.857%