Dark

CNC20270115P45
CNC Jan 15 2027 45.00 Put (CNC270115P00045000)
option OPRA

Inactive

Aug 5, 2026

0.8400-23.636%(-0.2600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8400	0.8400	0.8400	0.8400	-23.636%	1	507	0.000%
2026-08-04	1.1000	1.1000	1.1000	1.1000	-38.889%	2	507	-23.636%
2026-07-28	1.8000	1.8000	1.8000	1.8000	+17.647%	2	505	-53.333%
2026-07-24	1.5300	1.5300	1.5300	1.5300	-2.548%	2	505	-45.098%
2026-07-23	1.5000	1.5900	1.5000	1.5700	+16.296%	10	505	-46.497%
2026-07-22	1.3000	1.3500	1.3000	1.3500	+3.846%	4	497	-37.778%
2026-07-20	1.3000	1.3000	1.3000	1.3000	-15.033%	10	495	-35.385%
2026-07-17	1.5300	1.5300	1.5300	1.5300	+2.000%	2	495	-45.098%
2026-07-16	1.3700	1.5000	1.3700	1.5000	+13.636%	10	493	-44.000%
2026-07-15	1.2800	1.3200	1.2800	1.3200	-8.966%	6	489	-36.364%
2026-06-23	1.4500	1.4500	1.4500	1.4500	-24.870%	3	487	-42.069%
2026-06-22	1.9700	1.9700	1.9300	1.9300	-17.872%	2	487	-56.477%
2026-06-17	2.3500	2.3500	2.3500	2.3500	+6.818%	5	488	-64.255%
2026-06-16	2.1300	2.2000	2.1300	2.2000	+54.930%	32	488	-61.818%
2026-06-15	2.0000	2.0200	1.4200	1.4200	-32.057%	16	488	-40.845%
2026-06-11	2.0500	2.0900	2.0500	2.0900	+9.424%	21	477	-59.809%
2026-06-10	1.9100	1.9100	1.9100	1.9100	-6.829%	15	456	-56.021%
2026-06-09	2.0500	2.0600	2.0500	2.0500	-5.530%	34	471	-59.024%
2026-06-05	2.1800	2.1800	2.1700	2.1700	+4.831%	15	450	-61.290%
2026-06-04	2.0700	2.0700	2.0700	2.0700	-15.854%	1	435	-59.420%
2026-06-03	2.5200	2.5200	2.4400	2.4600	+2.500%	15	435	-65.854%
2026-06-02	2.3500	2.4000	2.3400	2.4000	-0.826%	21	422	-65.000%
2026-05-29	2.5100	2.5100	2.4200	2.4200	-13.571%	2	404	-65.289%
2026-05-26	2.8000	2.8000	2.8000	2.8000	+4.869%	1	402	-70.000%
2026-05-22	2.6100	2.6700	2.5300	2.6700	-5.319%	33	407	-68.539%
2026-05-21	2.7900	2.9300	2.7900	2.8200	+7.224%	30	388	-70.213%
2026-05-19	2.6300	2.6300	2.6300	2.6300	-6.071%	1	388	-68.061%
2026-05-14	2.8000	2.8000	2.8000	2.8000	+5.660%	1	388	-70.000%
2026-05-13	2.6500	2.6500	2.6500	2.6500	-22.059%	1	386	-68.302%
2026-05-08	3.6000	3.6000	3.4000	3.4000	+3.030%	8	386	-75.294%
2026-05-07	3.1300	3.3000	3.1300	3.3000	-13.158%	7	380	-74.545%
2026-05-01	3.8000	3.8000	3.8000	3.8000	-27.619%	3	376	-77.895%
2026-04-28	5.2500	5.2500	5.2500	5.2500	-36.899%	1	376	-84.000%
2026-04-24	8.3200	8.3200	8.3200	8.3200	-5.455%	1	377	-89.904%
2026-04-23	8.9000	8.9000	8.8000	8.8000	-18.140%	3	377	-90.455%
2026-04-10	10.7500	10.7500	10.7500	10.7500	-17.308%	1	377	-92.186%
2026-04-01	13.0000	13.0000	13.0000	13.0000	+55.875%	1	376	-93.538%
2026-02-18	8.3400	8.3400	8.3400	8.3400	-2.456%	1	377	-89.928%
2026-02-03	8.5500	8.6500	8.5500	8.5500	+3.636%	4	377	-90.175%
2026-01-30	8.2500	8.2500	8.2500	8.2500	-8.333%	2	378	-89.818%
2026-01-28	9.0000	9.0000	9.0000	9.0000	-0.552%	1	379	-90.667%
2026-01-27	9.0500	9.0500	9.0500	9.0500	+27.286%	1	378	-90.718%
2026-01-26	7.1100	7.1100	7.1100	7.1100	-9.427%	10	377	-88.186%
2026-01-21	7.8500	7.8500	7.8500	7.8500	+10.563%	2	367	-89.299%
2026-01-16	6.9000	7.1000	6.9000	7.1000	+0.709%	2	368	-88.169%
2026-01-13	7.0500	7.0500	7.0500	7.0500	+3.676%	1	368	-88.085%
2026-01-09	6.9000	7.0000	6.8000	6.8000	-7.734%	111	368	-87.647%
2026-01-08	7.3700	7.3700	7.3700	7.3700	+0.959%	30	266	-88.602%
2026-01-07	7.5500	7.5500	7.3000	7.3000	-0.137%	5	266	-88.493%
2026-01-06	7.2500	7.3100	7.2500	7.3100	-5.065%	40	261	-88.509%
2026-01-05	7.7000	7.7000	7.7000	7.7000	-12.500%	1	261	-89.091%
2026-01-02	8.8000	8.8000	8.8000	8.8000	-3.297%	15	260	-90.455%
2025-12-31	9.1000	9.1000	9.1000	9.1000	0.000%	2	259	-90.769%
2025-12-30	9.0000	9.1000	9.0000	9.1000	-13.333%	2	259	-90.769%
2025-12-03	10.5000	10.5000	10.5000	10.5000	-1.869%	6	258	-92.000%
2025-11-24	11.2000	11.2000	10.7000	10.7000	-12.510%	6	258	-92.150%
2025-11-18	12.2300	12.2300	12.2300	12.2300	-14.476%	1	259	-93.132%
2025-10-27	13.9000	14.8000	13.9000	14.3000	+15.323%	33	249	-94.126%
2025-10-13	12.4000	12.4000	12.4000	12.4000	+11.812%	3	249	-93.226%
2025-10-08	10.8000	11.0900	10.8000	11.0900	+0.818%	10	249	-92.426%
2025-10-07	11.0000	11.0000	11.0000	11.0000	-5.172%	3	249	-92.364%
2025-10-06	11.4000	11.6000	11.4000	11.6000	+2.203%	4	249	-92.759%
2025-10-03	11.6500	11.7000	11.2000	11.3500	-6.198%	161	249	-92.599%
2025-10-02	12.3000	12.3000	12.1000	12.1000	-5.469%	41	249	-93.058%
2025-09-30	12.8000	12.8000	12.8000	12.8000	-6.569%	50	279	-93.438%
2025-09-24	14.1500	14.1600	13.7000	13.7000	-3.521%	120	279	-93.869%
2025-09-23	14.2500	14.2500	14.2000	14.2000	-5.333%	80	203	-94.085%
2025-09-16	14.7500	15.0000	14.7500	15.0000	+12.360%	80	215	-94.400%
2025-09-11	14.2000	14.2000	13.1000	13.3500	-22.609%	26	215	-93.708%
2025-08-26	17.3400	17.3400	17.2500	17.2500	+0.291%	2	207	-95.130%
2025-08-25	17.2000	17.2000	17.2000	17.2000	+2.687%	13	207	-95.116%
2025-08-22	16.7500	16.7500	16.7500	16.7500	-2.503%	1	207	-94.985%
2025-08-20	17.1800	17.1800	17.1800	17.1800	+1.357%	1	207	-95.111%
2025-08-19	17.0500	17.0500	16.6500	16.9500	-2.305%	25	206	-95.044%
2025-08-18	17.2000	17.3500	17.1500	17.3500	-10.567%	24	219	-95.159%
2025-08-04	19.4000	19.4000	19.4000	19.4000	-2.070%	1	205	-95.670%
2025-08-01	19.8100	19.8100	19.8100	19.8100	+0.101%	2	205	-95.760%
2025-07-31	19.7900	19.7900	19.7900	19.7900	+0.457%	5	205	-95.755%
2025-07-30	19.4000	19.7000	19.2000	19.7000	+11.237%	18	200	-95.736%
2025-07-25	18.6000	18.6000	17.7100	17.7100	-7.277%	36	201	-95.257%
2025-07-24	18.8400	19.1000	18.8400	19.1000	+17.034%	16	200	-95.602%
2025-07-15	16.2800	16.3200	16.2800	16.3200	+10.345%	191	193	-94.853%
2025-07-10	14.7900	14.7900	14.7900	14.7900	+2.708%	190	209	-94.320%
2025-07-09	14.4000	14.4000	14.4000	14.4000	+2.857%	1	19	-94.167%
2025-07-02	10.6800	14.0000	10.6800	14.0000	+232.542%	17	18	-94.000%
2025-06-25	4.2500	4.2500	4.2100	4.2100	+50.357%	2	3	-80.048%
2025-01-13	2.8000	2.8000	2.8000	2.8000	0.000%	1	1	-70.000%