Dark

CNC20270115P40
CNC Jan 15 2027 40.00 Put (CNC270115P00040000)
option OPRA

EOD

Jul 6, 2026

0.9000+12.500%(+0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.9000	0.9000	0.9000	0.9000	+12.500%	10	1,969	0.000%
2026-07-02	0.8000	0.8000	0.8000	0.8000	+5.263%	7	1,966	+12.500%
2026-06-25	0.7600	0.7600	0.7600	0.7600	-37.705%	1	1,966	+18.421%
2026-06-24	1.2200	1.2200	1.2200	1.2200	-3.937%	2	1,966	-26.230%
2026-06-18	1.2400	1.4100	1.2400	1.2700	-8.633%	19	1,966	-29.134%
2026-06-16	1.2500	1.5700	1.1900	1.3900	+14.876%	466	1,966	-35.252%
2026-06-09	1.2200	1.2200	1.2100	1.2100	-3.968%	63	1,649	-25.620%
2026-06-04	1.2000	1.2700	1.2000	1.2600	-10.000%	206	1,587	-28.571%
2026-06-01	1.4000	1.4000	1.4000	1.4000	-19.075%	7	1,445	-35.714%
2026-05-21	1.7300	1.7300	1.7300	1.7300	+4.848%	1	1,445	-47.977%
2026-05-20	1.6500	1.6500	1.6500	1.6500	-1.198%	7	1,445	-45.455%
2026-05-19	1.6700	1.6700	1.6700	1.6700	+4.375%	1	1,445	-46.108%
2026-05-12	1.8400	1.8800	1.6000	1.6000	-27.602%	86	1,445	-43.750%
2026-05-11	2.0000	2.6700	2.0000	2.2100	-11.952%	5	1,431	-59.276%
2026-05-06	2.5100	2.5100	2.5100	2.5100	+1.619%	1	1,428	-64.143%
2026-05-01	2.4700	2.4700	2.4700	2.4700	-0.403%	4	1,432	-63.563%
2026-04-30	2.4700	2.5600	2.4700	2.4800	-0.800%	20	1,432	-63.710%
2026-04-29	2.5400	2.5400	2.5000	2.5000	-25.816%	2	1,418	-64.000%
2026-04-28	3.3700	3.3700	3.3700	3.3700	-31.504%	1	1,418	-73.294%
2026-04-27	5.7000	5.7000	4.9200	4.9200	-23.245%	4	1,417	-81.707%
2026-04-22	6.2900	6.4100	6.2900	6.4100	+1.585%	5	1,414	-85.959%
2026-04-21	6.2900	6.3100	6.2900	6.3100	+0.318%	3	1,415	-85.737%
2026-04-17	6.3300	6.3300	6.2800	6.2900	-10.271%	18	1,415	-85.692%
2026-04-15	7.7400	7.7500	7.0000	7.0100	-3.310%	62	1,412	-87.161%
2026-04-14	7.0000	7.3000	7.0000	7.2500	-2.815%	111	1,421	-87.586%
2026-04-13	7.5600	7.5900	7.3800	7.4600	+0.134%	62	1,438	-87.936%
2026-04-09	7.5000	7.5100	7.4500	7.4500	-9.367%	19	1,410	-87.919%
2026-04-07	8.3500	8.3500	8.2200	8.2200	-3.294%	3	1,413	-89.051%
2026-04-06	8.5000	8.5000	8.5000	8.5000	-14.141%	3	1,414	-89.412%
2026-04-01	9.9000	9.9000	9.9000	9.9000	-4.348%	5	1,417	-90.909%
2026-03-31	10.2300	10.3500	10.2300	10.3500	-3.721%	7	1,417	-91.304%
2026-03-30	10.6600	10.7500	10.6600	10.7500	+33.540%	2,001	1,417	-91.628%
2026-03-18	8.0500	8.0500	8.0500	8.0500	-2.424%	1	2,329	-88.820%
2026-03-11	8.2500	8.2500	8.2500	8.2500	+48.649%	72	2,330	-89.091%
2026-03-05	5.3500	5.7000	5.3500	5.5500	-2.632%	202	2,397	-83.784%
2026-03-03	5.7000	5.7000	5.7000	5.7000	0.000%	6	2,330	-84.211%
2026-02-27	5.7000	5.7000	5.7000	5.7000	+1.604%	1	2,330	-84.211%
2026-02-18	5.6100	5.6100	5.6100	5.6100	-12.344%	1	2,330	-83.957%
2026-02-11	6.4000	6.4000	6.4000	6.4000	-13.396%	1	2,329	-85.938%
2026-02-09	7.4000	7.4000	7.3900	7.3900	-2.119%	10	2,330	-87.821%
2026-02-06	7.6500	7.6500	7.5500	7.5500	+3.425%	13	2,334	-88.079%
2026-02-05	6.8000	7.3000	6.7400	7.3000	+12.308%	70	2,322	-87.671%
2026-02-04	6.0500	6.5000	6.0500	6.5000	+14.035%	54	2,386	-86.154%
2026-01-30	5.5200	5.7000	5.5200	5.7000	0.000%	5	2,415	-84.211%
2026-01-29	5.8600	5.9000	5.7000	5.7000	-10.236%	10	2,414	-84.211%
2026-01-28	6.3000	6.3500	6.3000	6.3500	+3.420%	14	2,423	-85.827%
2026-01-27	5.6500	6.4700	5.6500	6.1400	+27.651%	26	2,423	-85.342%
2026-01-26	4.8100	4.8100	4.8100	4.8100	-3.800%	2	2,398	-81.289%
2026-01-22	5.0000	5.0000	5.0000	5.0000	-10.714%	998	2,396	-82.000%
2026-01-21	5.4000	5.6000	5.4000	5.6000	+16.667%	55	1,398	-83.929%
2026-01-16	4.7500	4.8000	4.7500	4.8000	+4.348%	1,000	361	-81.250%
2026-01-15	4.6000	4.6000	4.6000	4.6000	-5.155%	1	361	-80.435%
2026-01-14	3.7000	4.8500	3.7000	4.8500	-1.623%	6	361	-81.443%
2026-01-12	4.9300	4.9300	4.9300	4.9300	+6.022%	1	356	-81.744%
2026-01-09	4.6500	4.6500	4.6500	4.6500	-1.064%	19	356	-80.645%
2026-01-08	4.7000	4.7500	4.7000	4.7000	-7.843%	131	374	-80.851%
2026-01-07	5.0200	5.1000	5.0200	5.1000	+2.000%	2	360	-82.353%
2026-01-06	5.2000	5.2000	5.0000	5.0000	-6.890%	15	362	-82.000%
2026-01-05	5.7400	5.7400	5.2500	5.3700	-14.762%	66	377	-83.240%
2025-12-31	6.4000	6.4000	6.2600	6.3000	-12.500%	9	334	-85.714%
2025-12-19	7.2000	7.2000	7.2000	7.2000	-1.235%	1	334	-87.500%
2025-12-18	7.2900	7.2900	7.2900	7.2900	-3.699%	1	333	-87.654%
2025-12-17	7.5700	7.5700	7.5700	7.5700	+3.557%	1	332	-88.111%
2025-12-16	7.3100	7.3100	7.3100	7.3100	-5.799%	1	331	-87.688%
2025-12-11	7.7600	7.7600	7.7600	7.7600	-6.954%	2	332	-88.402%
2025-12-10	8.3400	8.3400	8.3400	8.3400	+3.861%	2	334	-89.209%
2025-12-09	8.0300	8.0300	8.0300	8.0300	+2.423%	1	332	-88.792%
2025-12-05	8.0000	8.1000	7.8400	7.8400	+0.513%	83	331	-88.520%
2025-12-04	7.8000	7.8000	7.8000	7.8000	+1.167%	10	248	-88.462%
2025-12-03	7.7100	7.7100	7.7100	7.7100	-7.108%	10	238	-88.327%
2025-12-02	8.3000	8.3000	8.3000	8.3000	+2.091%	16	228	-89.157%
2025-12-01	7.8000	8.1300	7.8000	8.1300	+1.625%	50	212	-88.930%
2025-11-24	7.9000	8.0000	7.9000	8.0000	-5.882%	2	163	-88.750%
2025-11-17	8.5000	8.5000	8.5000	8.5000	-10.526%	1	165	-89.412%
2025-11-11	9.5000	9.5000	9.5000	9.5000	+14.458%	1	166	-90.526%
2025-11-06	8.6000	8.6000	8.3000	8.3000	-2.123%	41	167	-89.157%
2025-11-05	8.4800	8.4800	8.4800	8.4800	-6.813%	1	168	-89.387%
2025-11-04	9.2000	9.2000	9.1000	9.1000	-7.895%	30	169	-90.110%
2025-11-03	9.6000	10.0000	9.6000	9.8800	+2.596%	27	176	-90.891%
2025-10-31	9.6300	9.6300	9.6300	9.6300	-3.021%	1	176	-90.654%
2025-10-24	10.0500	10.0500	9.8200	9.9300	-3.592%	52	175	-90.937%
2025-10-23	10.3000	10.3000	10.3000	10.3000	+11.835%	10	183	-91.262%
2025-10-20	9.2100	9.2100	9.2100	9.2100	+1.209%	10	193	-90.228%
2025-10-13	9.3000	9.3000	9.1000	9.1000	-2.151%	67	183	-90.110%
2025-10-10	8.7500	9.3000	8.7500	9.3000	+10.714%	3	202	-90.323%
2025-10-09	8.1700	8.4000	8.1700	8.4000	+1.818%	2	199	-89.286%
2025-10-06	8.2000	8.2500	8.2000	8.2500	+0.610%	2	197	-89.091%
2025-10-03	8.2000	8.2000	8.2000	8.2000	-7.240%	4	196	-89.024%
2025-10-02	9.2500	9.2500	8.8400	8.8400	-5.957%	53	197	-89.819%
2025-09-30	9.4000	9.4000	9.4000	9.4000	-3.491%	8	200	-90.426%
2025-09-26	9.9000	9.9000	9.6000	9.7400	-1.616%	23	200	-90.760%
2025-09-24	10.0000	10.0000	9.9000	9.9000	-9.672%	2	202	-90.909%
2025-09-18	11.0000	11.1300	10.9600	10.9600	+9.600%	19	202	-91.788%
2025-09-12	10.0500	10.0500	10.0000	10.0000	+3.093%	5	205	-91.000%
2025-09-11	9.8100	10.6000	9.6000	9.7000	-20.492%	39	204	-90.722%
2025-09-10	12.2000	12.5500	12.2000	12.2000	0.000%	25	232	-92.623%
2025-09-09	12.5000	12.5000	12.2000	12.2000	-4.239%	40	207	-92.623%
2025-09-02	12.7300	12.7400	12.7300	12.7400	-2.000%	2	227	-92.936%
2025-08-29	13.0000	13.0000	13.0000	13.0000	-0.763%	1	224	-93.077%
2025-08-25	13.1000	13.1000	13.1000	13.1000	+2.025%	20	224	-93.130%
2025-08-20	12.8400	12.8400	12.8400	12.8400	-4.251%	2	204	-92.991%
2025-08-15	13.4100	13.4100	13.4100	13.4100	-11.192%	2	206	-93.289%
2025-08-13	15.1000	15.1000	15.1000	15.1000	-1.948%	2	204	-94.040%
2025-08-12	15.4000	15.4000	15.4000	15.4000	-3.750%	2	202	-94.156%
2025-08-08	16.0000	16.0000	16.0000	16.0000	+0.629%	3	200	-94.375%
2025-08-07	15.9000	15.9000	15.8100	15.9000	-0.188%	5	197	-94.340%
2025-08-06	15.3000	15.9300	15.3000	15.9300	+4.803%	33	192	-94.350%
2025-08-04	15.2000	15.2000	15.2000	15.2000	+9.353%	2	179	-94.079%
2025-07-25	13.7000	13.9000	13.7000	13.9000	-4.138%	12	181	-93.525%
2025-07-24	14.4000	14.5000	14.4000	14.5000	+9.187%	2	169	-93.793%
2025-07-23	13.2800	13.2800	13.2800	13.2800	-7.133%	3	167	-93.223%
2025-07-21	14.3200	14.4100	14.3000	14.3000	+2.143%	12	164	-93.706%
2025-07-18	14.0000	14.0000	14.0000	14.0000	+5.501%	1	152	-93.571%
2025-07-17	13.2700	13.2700	13.2700	13.2700	+2.868%	1	152	-93.218%
2025-07-16	12.9000	12.9000	12.9000	12.9000	+3.200%	10	152	-93.023%
2025-07-15	12.4000	12.5000	12.4000	12.5000	+2.796%	21	142	-92.800%
2025-07-14	12.2000	12.2000	12.1600	12.1600	+9.058%	2	121	-92.599%
2025-07-03	10.5000	11.3000	9.6000	11.1500	+3.914%	45	82	-91.928%
2025-07-02	4.0000	10.7300	4.0000	10.7300	+387.727%	47	82	-91.612%
2025-07-01	2.1500	2.2000	2.1500	2.2000	-21.429%	11	39	-59.091%
2025-06-26	2.6000	2.8200	2.6000	2.8000	0.000%	6	28	-67.857%
2025-06-05	2.8000	2.8000	2.8000	2.8000	0.000%	1	22	-67.857%
2025-06-04	2.6600	2.8000	2.6600	2.8000	+2.564%	6	21	-67.857%
2025-05-28	2.6800	2.8100	2.6600	2.7300	+3.019%	4	19	-67.033%
2025-05-27	2.6500	2.6500	2.6500	2.6500	+1.923%	1	19	-66.038%
2025-05-23	2.6000	2.6000	2.6000	2.6000	+12.554%	2	17	-65.385%
2025-04-08	2.3100	2.3100	2.3100	2.3100	+16.667%	2	17	-61.039%
2025-04-03	1.9800	1.9800	1.9800	1.9800	-19.512%	1	19	-54.545%
2025-03-17	2.4600	2.4600	2.4600	2.4600	+6.957%	2	20	-63.415%
2025-03-07	2.3000	2.3000	2.3000	2.3000	-6.122%	4	18	-60.870%
2025-02-21	2.4500	2.4500	2.4500	2.4500	+8.889%	2	16	-63.265%
2025-02-20	2.2000	2.2500	2.2000	2.2500	-7.787%	4	15	-60.000%
2025-02-13	2.4400	2.4400	2.4400	2.4400	+74.286%	1	10	-63.115%
2025-01-23	1.4000	1.4000	1.4000	1.4000	+38.614%	1	10	-35.714%
2024-12-19	2.1600	2.1600	1.0100	1.0100	-48.469%	2	9	-10.891%
2024-10-17	1.9600	1.9600	1.9600	1.9600	0.000%	7	7	-54.082%