Dark

CNC20270115P35
CNC Jan 15 2027 35.00 Put (CNC270115P00035000)
option OPRA

EOD

Aug 26, 2026

0.1400-30.000%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.1400	0.1400	0.1400	0.1400	-30.000%	1	1,173	0.000%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-55.556%	2	1,174	-30.000%
2026-07-24	0.4000	0.4500	0.4000	0.4500	+12.500%	10	1,174	-68.889%
2026-07-14	0.4000	0.4000	0.4000	0.4000	-20.000%	2	1,184	-65.000%
2026-07-06	0.5000	0.5000	0.5000	0.5000	+8.696%	1	1,186	-72.000%
2026-07-02	0.4600	0.4600	0.4600	0.4600	-26.984%	1	1,187	-69.565%
2026-06-30	0.6300	0.6300	0.6300	0.6300	-4.545%	1	1,187	-77.778%
2026-06-29	0.6600	0.6600	0.6600	0.6600	0.000%	1	1,188	-78.788%
2026-06-22	0.6600	0.6600	0.6600	0.6600	+15.789%	2	1,189	-78.788%
2026-06-11	0.5700	0.5700	0.5700	0.5700	-21.918%	1	1,190	-75.439%
2026-06-05	0.7000	0.7300	0.7000	0.7300	-1.351%	11	1,191	-80.822%
2026-06-04	0.7400	0.7400	0.7400	0.7400	-26.000%	3	1,195	-81.081%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-1.961%	2	1,198	-86.000%
2026-05-18	1.0200	1.0200	1.0200	1.0200	+0.990%	3	1,198	-86.275%
2026-05-15	1.0100	1.0100	1.0100	1.0100	+7.447%	10	1,198	-86.139%
2026-05-13	0.9600	0.9600	0.9400	0.9400	-19.658%	3	1,198	-85.106%
2026-05-11	1.1700	1.1700	1.1700	1.1700	-4.878%	1	1,197	-88.034%
2026-05-07	1.2300	1.2300	1.2300	1.2300	+0.820%	1	1,197	-88.618%
2026-05-01	1.2200	1.3400	1.2200	1.2200	-18.667%	50	1,197	-88.525%
2026-04-30	1.4300	1.5100	1.4300	1.5000	+1.351%	5	1,197	-90.667%
2026-04-29	1.4800	1.4800	1.4800	1.4800	-24.873%	10	1,201	-90.541%
2026-04-28	1.9800	1.9800	1.9000	1.9700	-46.027%	9	1,211	-92.893%
2026-04-27	3.6500	3.6500	3.6500	3.6500	-20.996%	1	1,205	-96.164%
2026-04-17	4.0500	4.6200	4.0500	4.6200	+6.207%	14	1,205	-96.970%
2026-04-16	4.2700	4.3500	4.2700	4.3500	-2.247%	4	1,209	-96.782%
2026-04-15	4.5300	4.8000	4.4500	4.4500	-3.261%	11	1,209	-96.854%
2026-04-09	4.6000	4.6000	4.6000	4.6000	-5.350%	1	1,212	-96.957%
2026-04-08	4.8600	4.8600	4.8600	4.8600	-12.432%	1	1,213	-97.119%
2026-04-06	5.5700	5.5700	5.5500	5.5500	-4.966%	29	1,212	-97.477%
2026-04-02	5.8400	5.8400	5.8400	5.8400	-16.571%	2	1,186	-97.603%
2026-03-30	7.0000	7.0000	7.0000	7.0000	+7.692%	20	1,186	-98.000%
2026-03-27	6.5000	6.5000	6.5000	6.5000	+0.775%	3	1,186	-97.846%
2026-03-26	6.5500	6.5500	6.4500	6.4500	-2.273%	6	1,186	-97.829%
2026-03-23	6.1000	6.6000	6.1000	6.6000	+6.452%	201	1,192	-97.879%
2026-03-20	6.2000	6.2000	6.2000	6.2000	+1.639%	2	1,202	-97.742%
2026-03-13	6.1000	6.1000	6.1000	6.1000	+9.910%	1	1,202	-97.705%
2026-03-11	5.4000	5.5500	5.3500	5.5500	+60.870%	57	1,208	-97.477%
2026-03-05	3.4500	3.4500	3.4500	3.4500	-9.211%	1	1,168	-95.942%
2026-02-24	3.8000	3.8000	3.8000	3.8000	+4.683%	1	1,168	-96.316%
2026-02-18	3.7000	3.7000	3.6300	3.6300	-16.552%	2	1,167	-96.143%
2026-02-13	4.3500	4.3500	4.3500	4.3500	-27.500%	1	1,165	-96.782%
2026-02-06	4.8900	6.0000	4.8900	6.0000	+46.341%	2	1,165	-97.667%
2026-02-04	4.0000	4.1000	4.0000	4.1000	+7.895%	5	1,165	-96.585%
2026-02-03	3.8000	3.8000	3.8000	3.8000	+4.396%	92	1,161	-96.316%
2026-01-29	3.7000	3.7000	3.6300	3.6400	-7.848%	5	1,161	-96.154%
2026-01-28	3.9500	3.9500	3.9500	3.9500	-3.659%	2	1,161	-96.456%
2026-01-27	4.2000	4.2500	4.1000	4.1000	+31.833%	203	1,161	-96.585%
2026-01-26	3.1100	3.1100	3.1100	3.1100	-11.143%	2	1,158	-95.498%
2026-01-21	3.5000	3.5000	3.5000	3.5000	+11.465%	1	1,159	-96.000%
2026-01-16	2.9200	3.1400	2.9200	3.1400	-0.317%	2	1,158	-95.541%
2026-01-12	3.1200	3.1500	3.1200	3.1500	+6.780%	4	1,158	-95.556%
2026-01-09	3.0000	3.0000	2.9500	2.9500	-1.667%	10	1,161	-95.254%
2026-01-08	3.1500	3.1500	3.0000	3.0000	+8.696%	2	1,161	-95.333%
2026-01-07	2.7600	2.7600	2.7600	2.7600	-14.815%	1	1,161	-94.928%
2026-01-06	3.2000	3.2700	3.2000	3.2400	-3.284%	59	1,160	-95.679%
2026-01-05	3.3500	3.3500	3.3500	3.3500	-18.491%	1	1,199	-95.821%
2025-12-31	4.1000	4.1100	4.1000	4.1100	-17.800%	2	1,199	-96.594%
2025-12-18	5.0000	5.0000	5.0000	5.0000	+1.626%	10	1,199	-97.200%
2025-12-17	4.9200	4.9200	4.9200	4.9200	+0.613%	1	1,209	-97.154%
2025-12-16	4.8900	4.8900	4.8900	4.8900	+8.667%	1	1,209	-97.137%
2025-12-15	4.5000	4.5000	4.5000	4.5000	-4.255%	15	1,209	-96.889%
2025-12-11	5.3100	5.3100	4.7000	4.7000	-11.820%	12	1,209	-97.021%
2025-12-05	5.3300	5.3300	5.3300	5.3300	+2.500%	1	1,198	-97.373%
2025-12-03	5.2000	5.2000	5.2000	5.2000	-5.455%	1	1,198	-97.308%
2025-12-01	5.3000	5.5000	5.3000	5.5000	+5.769%	7	1,199	-97.455%
2025-11-25	5.2000	5.2000	5.2000	5.2000	-3.704%	1	1,193	-97.308%
2025-11-24	5.4000	5.4000	5.4000	5.4000	-3.571%	5	1,193	-97.407%
2025-11-17	5.9700	5.9700	5.6000	5.6000	-10.400%	115	1,195	-97.500%
2025-11-13	6.2500	6.2500	6.2500	6.2500	-0.794%	1	1,090	-97.760%
2025-11-11	6.3000	6.3000	6.3000	6.3000	+4.132%	10	1,091	-97.778%
2025-10-30	6.1200	6.1200	6.0500	6.0500	+12.037%	10	1,086	-97.686%
2025-10-29	6.4500	6.4500	5.4000	5.4000	-22.414%	6	1,086	-97.407%
2025-10-27	7.0000	7.0000	6.9600	6.9600	-0.571%	13	1,090	-97.989%
2025-10-23	7.1000	7.1000	7.0000	7.0000	+6.383%	2	1,090	-98.000%
2025-10-22	6.5800	6.5800	6.5800	6.5800	+2.813%	1	1,089	-97.872%
2025-10-20	6.3800	6.4000	6.3800	6.4000	-0.156%	11	1,089	-97.813%
2025-10-17	6.4100	6.4100	6.4100	6.4100	+1.104%	1	1,088	-97.816%
2025-10-16	6.3600	6.3600	6.3400	6.3400	+3.089%	16	1,087	-97.792%
2025-10-14	6.1500	6.1500	6.1500	6.1500	-2.381%	1	1,087	-97.724%
2025-10-10	6.3000	6.3000	6.3000	6.3000	+10.526%	350	1,086	-97.778%
2025-10-09	5.4300	5.7000	5.4300	5.7000	+4.587%	13	741	-97.544%
2025-10-08	5.3600	5.4700	5.3600	5.4500	-1.268%	42	729	-97.431%
2025-10-07	5.1600	5.6200	5.1600	5.5200	-2.646%	30	716	-97.464%
2025-10-06	5.6700	5.6700	5.6700	5.6700	+2.162%	1	716	-97.531%
2025-10-03	5.6000	5.6000	5.5000	5.5500	-7.500%	51	716	-97.477%
2025-10-02	6.0000	6.0000	6.0000	6.0000	-7.692%	30	733	-97.667%
2025-10-01	6.8500	6.8500	6.5000	6.5000	0.000%	97	733	-97.846%
2025-09-30	6.5000	6.5000	6.5000	6.5000	-1.515%	1	729	-97.846%
2025-09-29	6.8000	6.8000	6.6000	6.6000	+1.538%	58	729	-97.879%
2025-09-26	6.5000	6.5000	6.5000	6.5000	-8.451%	20	688	-97.846%
2025-09-25	7.1000	7.2000	7.1000	7.1000	+3.198%	40	708	-98.028%
2025-09-24	7.3000	7.3000	6.7400	6.8800	-7.651%	185	680	-97.965%
2025-09-23	7.4500	7.4500	7.4500	7.4500	-1.974%	1	519	-98.121%
2025-09-22	7.6000	7.6000	7.6000	7.6000	-3.797%	79	518	-98.158%
2025-09-19	8.0000	8.0000	7.9000	7.9000	+3.947%	18	498	-98.228%
2025-09-18	7.8000	7.8000	7.6000	7.6000	-3.797%	5	498	-98.158%
2025-09-17	7.9000	7.9000	7.9000	7.9000	0.000%	26	498	-98.228%
2025-09-16	7.9000	7.9000	7.9000	7.9000	+2.597%	15	503	-98.228%
2025-09-15	7.7000	7.8000	7.7000	7.7000	+4.054%	22	503	-98.182%
2025-09-12	6.8000	7.4000	6.8000	7.4000	+5.563%	14	515	-98.108%
2025-09-11	7.1000	7.7900	6.6500	7.0100	-19.886%	220	505	-98.003%
2025-09-10	9.1000	9.1000	8.7100	8.7500	+0.575%	4	541	-98.400%
2025-09-09	8.9000	8.9000	8.7000	8.7000	-11.675%	18	545	-98.391%
2025-09-08	9.9000	9.9000	9.8500	9.8500	-1.005%	3	563	-98.579%
2025-09-04	9.9500	9.9500	9.9500	9.9500	+2.051%	1	563	-98.593%
2025-08-28	9.7500	9.7500	9.7500	9.7500	+4.952%	1	562	-98.564%
2025-08-22	9.2900	9.2900	9.2900	9.2900	-1.693%	1	561	-98.493%
2025-08-21	9.4500	9.4500	9.4500	9.4500	0.000%	1	562	-98.519%
2025-08-19	9.0000	9.4500	9.0000	9.4500	+0.532%	7	561	-98.519%
2025-08-18	9.4000	9.4000	9.4000	9.4000	-4.472%	15	566	-98.511%
2025-08-15	10.0000	10.0000	9.8000	9.8400	-10.545%	17	581	-98.577%
2025-08-13	11.0000	11.0000	11.0000	11.0000	-4.348%	1	564	-98.727%
2025-08-12	11.5000	11.5000	11.5000	11.5000	-1.709%	40	565	-98.783%
2025-08-08	11.7000	11.7000	11.7000	11.7000	+1.474%	3	530	-98.803%
2025-08-05	11.5300	11.5300	11.5300	11.5300	+5.780%	1	533	-98.786%
2025-08-04	10.9100	10.9100	10.9000	10.9000	-1.802%	2	534	-98.716%
2025-07-30	11.2800	11.2800	11.1000	11.1000	-2.375%	31	533	-98.739%
2025-07-29	11.1500	11.3700	11.1500	11.3700	+6.262%	33	503	-98.769%
2025-07-28	10.2000	10.7000	10.2000	10.7000	+3.083%	3	525	-98.692%
2025-07-25	10.4000	10.4000	10.3800	10.3800	-3.978%	10	524	-98.651%
2025-07-24	10.6000	11.0000	10.6000	10.8100	+10.419%	41	532	-98.705%
2025-07-23	10.1500	10.1500	9.7600	9.7900	-9.352%	50	491	-98.570%
2025-07-21	10.6000	10.8000	10.6000	10.8000	+3.846%	8	521	-98.704%
2025-07-18	10.0000	10.4000	10.0000	10.4000	+7.216%	47	517	-98.654%
2025-07-17	9.5900	9.9000	9.5900	9.7000	+1.784%	6	471	-98.557%
2025-07-16	9.3000	9.5300	9.3000	9.5300	+5.889%	2	467	-98.531%
2025-07-15	9.0000	9.0000	9.0000	9.0000	+2.857%	1	465	-98.444%
2025-07-14	8.4100	8.7500	8.4100	8.7500	+4.167%	5	464	-98.400%
2025-07-11	8.3000	8.4000	8.3000	8.4000	+9.518%	22	459	-98.333%
2025-07-10	7.6700	7.6700	7.6700	7.6700	-5.309%	16	437	-98.175%
2025-07-09	8.1000	8.1000	8.1000	8.1000	+3.316%	1	421	-98.272%
2025-07-08	8.0300	8.2000	7.8000	7.8400	-2.366%	80	422	-98.214%
2025-07-07	8.1000	8.1000	8.0000	8.0300	-4.405%	57	344	-98.257%
2025-07-03	8.0200	8.5000	7.7500	8.4000	+4.348%	177	198	-98.333%
2025-07-02	5.6000	8.5000	5.6000	8.0500	+475.000%	197	198	-98.261%
2025-07-01	1.4000	1.4000	1.4000	1.4000	-20.000%	5	11	-90.000%
2025-06-04	1.7500	1.7500	1.7500	1.7500	+17.450%	5	16	-92.000%
2025-04-04	1.4900	1.4900	1.4900	1.4900	-14.857%	4	11	-90.604%
2025-03-11	1.7500	1.7500	1.7500	1.7500	+16.667%	2	13	-92.000%
2025-02-21	1.5000	1.5000	1.5000	1.5000	+20.968%	2	11	-90.667%
2024-12-19	0.9100	1.2400	0.9100	1.2400	-4.615%	2	10	-88.710%
2024-12-03	1.3000	1.3000	1.3000	1.3000	0.000%	8	8	-89.231%