Dark

CNC20270115P50
CNC Jan 15 2027 50.00 Put (CNC270115P00050000)
option OPRA

EOD

Aug 26, 2026

1.15-20.690%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	1.1500	1.1500	1.1500	1.1500	-20.690%	1	707	0.000%
2026-08-21	1.4500	1.4500	1.4500	1.4500	-3.333%	1	707	-20.690%
2026-08-20	1.5000	1.5000	1.5000	1.5000	0.000%	20	707	-23.333%
2026-08-19	1.5000	1.5000	1.5000	1.5000	-1.316%	1	707	-23.333%
2026-08-17	1.5700	1.5700	1.4800	1.5200	+10.949%	23	707	-24.342%
2026-08-14	1.2900	1.3700	1.2900	1.3700	-5.517%	4	706	-16.058%
2026-08-13	1.4500	1.4500	1.4500	1.4500	+3.571%	10	705	-20.690%
2026-08-12	1.4000	1.4000	1.4000	1.4000	-13.580%	1	695	-17.857%
2026-08-05	1.6200	1.6200	1.6100	1.6200	-19.000%	16	695	-29.012%
2026-08-04	2.0000	2.0000	2.0000	2.0000	-8.257%	2	691	-42.500%
2026-08-03	2.1800	2.1800	2.1800	2.1800	-0.909%	15	691	-47.248%
2026-07-31	2.2000	2.2000	2.2000	2.2000	-0.901%	1	701	-47.727%
2026-07-29	2.2200	2.2200	2.2200	2.2200	-0.448%	12	701	-48.198%
2026-07-28	2.2300	2.2300	2.2300	2.2300	-12.549%	1	701	-48.430%
2026-07-27	2.5500	2.5500	2.5500	2.5500	-3.774%	1	701	-54.902%
2026-07-23	2.6300	2.6500	2.6300	2.6500	+21.005%	11	701	-56.604%
2026-07-22	2.1900	2.1900	2.1900	2.1900	-0.905%	1	701	-47.489%
2026-07-13	2.2100	2.2100	2.2100	2.2100	-7.143%	1	701	-47.964%
2026-07-02	2.3800	2.3800	2.3800	2.3800	-0.833%	9	701	-51.681%
2026-07-01	2.4000	2.4000	2.4000	2.4000	-29.412%	1	701	-52.083%
2026-06-16	3.4000	3.4000	3.4000	3.4000	+11.475%	3	701	-66.176%
2026-06-15	3.0500	3.0500	3.0500	3.0500	+5.172%	2	701	-62.295%
2026-06-10	3.0500	3.0500	2.9000	2.9000	-13.433%	7	701	-60.345%
2026-06-05	3.4200	3.4200	3.3500	3.3500	+3.077%	6	700	-65.672%
2026-06-04	3.2500	3.2500	3.2500	3.2500	-14.474%	1	700	-64.615%
2026-06-02	3.5500	3.8000	3.4500	3.8000	+8.571%	9	701	-69.737%
2026-06-01	3.6000	3.6000	3.4500	3.5000	-10.256%	4	701	-67.143%
2026-05-29	3.9000	3.9000	3.9000	3.9000	-3.704%	1	701	-70.513%
2026-05-27	4.2000	4.3000	4.0500	4.0500	-6.897%	40	701	-71.605%
2026-05-26	4.4000	4.4000	4.3000	4.3500	+4.819%	39	662	-73.563%
2026-05-22	4.0500	4.1500	4.0500	4.1500	-6.742%	24	628	-72.289%
2026-05-21	4.5000	4.5000	4.3800	4.4500	0.000%	17	628	-74.157%
2026-05-15	4.3300	4.4500	4.1500	4.4500	+6.971%	81	628	-74.157%
2026-05-14	4.3000	4.4500	4.1600	4.1600	+4.786%	142	558	-72.356%
2026-05-13	4.0200	4.0200	3.9700	3.9700	-7.674%	2	471	-71.033%
2026-05-12	4.3000	4.3000	4.3000	4.3000	-14.000%	1	471	-73.256%
2026-05-08	5.2500	5.2500	5.0000	5.0000	-16.667%	23	471	-77.000%
2026-04-30	5.9300	6.0000	5.9000	6.0000	+6.952%	76	478	-80.833%
2026-04-29	5.7000	5.8000	5.6100	5.6100	-26.184%	12	423	-79.501%
2026-04-28	7.6000	7.6000	7.6000	7.6000	-44.727%	1	434	-84.868%
2026-04-16	13.7500	13.7500	13.7500	13.7500	-22.535%	1	433	-91.636%
2026-03-26	17.9000	17.9000	17.7500	17.7500	+3.801%	60	433	-93.521%
2026-03-20	17.1000	17.1000	17.1000	17.1000	+6.875%	2	450	-93.275%
2026-03-17	16.0000	16.3000	16.0000	16.0000	-3.498%	39	452	-92.813%
2026-03-16	16.7000	16.7000	16.5800	16.5800	+1.098%	76	482	-93.064%
2026-03-12	16.0000	16.4000	16.0000	16.4000	+19.708%	109	481	-92.988%
2026-03-10	13.9500	13.9500	13.7000	13.7000	+20.175%	11	519	-91.606%
2026-03-03	11.4000	11.4000	11.4000	11.4000	-4.202%	4	509	-89.912%
2026-02-24	11.7500	11.9000	11.7500	11.9000	-7.031%	6	509	-90.336%
2026-02-11	12.8000	12.8000	12.8000	12.8000	-5.535%	3	514	-91.016%
2026-02-09	13.5500	13.5500	13.5500	13.5500	+15.911%	1	513	-91.513%
2026-02-03	11.6000	11.6900	11.6000	11.6900	+1.652%	10	513	-90.163%
2026-01-29	11.5000	11.5000	11.5000	11.5000	+18.557%	2	513	-90.000%
2026-01-16	9.7000	9.7000	9.7000	9.7000	-4.995%	1	514	-88.144%
2026-01-14	10.2100	10.2100	10.2100	10.2100	+7.814%	2	514	-88.737%
2026-01-09	9.5500	9.5500	9.4700	9.4700	-2.068%	3	514	-87.856%
2026-01-08	9.6700	9.6700	9.6700	9.6700	-5.196%	1	514	-88.108%
2026-01-07	10.2000	10.2000	10.2000	10.2000	-3.774%	1	515	-88.725%
2026-01-05	10.6000	10.6000	10.6000	10.6000	-13.328%	1	513	-89.151%
2025-12-30	12.2300	12.2300	12.2300	12.2300	-5.923%	1	513	-90.597%
2025-12-11	13.0000	13.0000	13.0000	13.0000	-13.333%	1	513	-91.154%
2025-12-02	15.0000	15.0000	15.0000	15.0000	+1.351%	3	514	-92.333%
2025-12-01	14.4000	14.8000	14.4000	14.8000	+4.225%	26	511	-92.230%
2025-11-25	14.1400	14.2000	14.1400	14.2000	-2.740%	80	511	-91.901%
2025-11-24	14.5000	14.8000	14.2200	14.6000	-10.264%	77	590	-92.123%
2025-11-19	16.2700	16.2700	16.2700	16.2700	+6.340%	1	641	-92.932%
2025-11-17	15.3000	15.3000	15.3000	15.3000	-1.986%	6	640	-92.484%
2025-11-12	15.6100	15.6100	15.6100	15.6100	-11.307%	1	635	-92.633%
2025-11-10	17.5000	17.6000	17.4000	17.6000	+11.746%	21	636	-93.466%
2025-11-07	15.7500	15.7500	15.7500	15.7500	-11.517%	10	625	-92.698%
2025-10-31	17.8000	17.8000	17.8000	17.8000	+14.396%	50	635	-93.539%
2025-10-29	15.9000	15.9000	15.5600	15.5600	-12.878%	2	685	-92.609%
2025-10-23	17.8600	17.8600	17.8600	17.8600	+9.638%	1	686	-93.561%
2025-10-22	16.2300	16.2900	16.2300	16.2900	+8.167%	60	685	-92.940%
2025-10-06	15.0300	15.0600	14.9300	15.0600	+2.102%	12	717	-92.364%
2025-10-03	14.9000	15.0000	14.7200	14.7500	-7.116%	149	737	-92.203%
2025-10-02	15.8800	15.8800	15.8800	15.8800	-3.758%	2	791	-92.758%
2025-10-01	16.5000	16.5000	16.5000	16.5000	-4.679%	10	793	-93.030%
2025-09-29	17.3200	17.3200	17.3100	17.3100	-8.413%	100	783	-93.356%
2025-09-18	18.9000	18.9000	18.9000	18.9000	-2.073%	4	724	-93.915%
2025-09-17	19.1000	19.3000	18.8200	19.3000	0.000%	35	724	-94.041%
2025-09-16	19.3000	19.3000	19.3000	19.3000	+3.098%	1	705	-94.041%
2025-09-15	18.1000	19.2000	18.1000	18.7200	+2.857%	93	704	-93.857%
2025-09-12	17.1400	18.2000	17.1400	18.2000	+4.598%	7	619	-93.681%
2025-09-11	17.5000	17.6000	16.9000	17.4000	-15.534%	33	612	-93.391%
2025-09-10	20.4000	20.6000	20.4000	20.6000	-5.505%	2	593	-94.417%
2025-09-09	21.7000	21.8000	21.7000	21.8000	-1.268%	3	591	-94.725%
2025-09-08	22.0900	22.0900	22.0800	22.0800	-0.987%	2	588	-94.792%
2025-09-04	21.9000	22.3000	21.9000	22.3000	+1.826%	3	589	-94.843%
2025-08-26	21.5000	21.9000	21.5000	21.9000	+1.389%	5	586	-94.749%
2025-08-25	21.4000	21.6000	21.4000	21.6000	+1.408%	3	583	-94.676%
2025-08-22	21.3000	21.4000	21.1000	21.3000	-1.389%	15	580	-94.601%
2025-08-21	21.4000	21.6000	21.4000	21.6000	-1.818%	45	566	-94.676%
2025-08-15	22.5000	22.5000	22.0000	22.0000	-6.977%	5	563	-94.773%
2025-08-14	23.6500	23.6500	23.6500	23.6500	+1.068%	5	559	-95.137%
2025-08-13	23.4000	23.4000	23.4000	23.4000	-5.340%	1	559	-95.085%
2025-08-11	24.7200	24.7200	24.7200	24.7200	+0.529%	5	559	-95.348%
2025-08-08	25.0000	25.0000	24.5000	24.5900	-0.847%	13	561	-95.323%
2025-08-07	24.8000	24.8000	24.8000	24.8000	-0.800%	2	549	-95.363%
2025-08-06	25.0000	25.0000	25.0000	25.0000	+4.603%	1	549	-95.400%
2025-07-30	23.9100	23.9100	23.9000	23.9000	+3.913%	7	548	-95.188%
2025-07-21	23.0000	23.0000	23.0000	23.0000	+4.072%	1	541	-95.000%
2025-07-18	22.1000	22.1000	22.1000	22.1000	+4.591%	1	540	-94.796%
2025-07-16	21.1300	21.1300	21.1300	21.1300	+2.573%	1	539	-94.558%
2025-07-15	20.4000	20.6000	20.4000	20.6000	+9.574%	12	538	-94.417%
2025-07-10	18.1500	18.8000	18.0000	18.8000	+3.014%	78	526	-93.883%
2025-07-09	19.0000	19.0000	18.2500	18.2500	-0.273%	67	508	-93.699%
2025-07-08	18.1000	18.3000	18.1000	18.3000	-1.081%	6	442	-93.716%
2025-07-07	18.5200	18.5200	18.5000	18.5000	-0.538%	5	436	-93.784%
2025-07-03	17.8000	18.6000	17.8000	18.6000	+7.390%	326	129	-93.817%
2025-07-02	13.7000	18.2400	13.7000	17.3200	+246.400%	69	129	-93.360%
2025-07-01	5.0500	5.0500	5.0000	5.0000	-13.793%	2	60	-77.000%
2025-06-27	5.8000	5.8000	5.8000	5.8000	-2.521%	1	58	-80.172%
2025-06-06	5.9000	5.9500	5.9000	5.9500	-3.252%	40	57	-80.672%
2025-06-02	6.1500	6.1500	6.1500	6.1500	+4.237%	1	37	-81.301%
2025-05-23	5.9000	5.9000	5.9000	5.9000	+20.408%	2	35	-80.508%
2025-05-15	4.9000	4.9000	4.9000	4.9000	+13.164%	1	35	-76.531%
2025-05-13	4.3300	4.3300	4.3300	4.3300	-9.792%	1	35	-73.441%
2025-04-30	4.8000	4.8000	4.8000	4.8000	+2.784%	5	36	-76.042%
2025-04-28	4.6700	4.6700	4.6700	4.6700	-6.600%	1	34	-75.375%
2025-04-25	5.0000	5.0000	5.0000	5.0000	+7.066%	10	34	-77.000%
2025-04-04	5.2000	5.2000	4.6700	4.6700	+7.356%	6	29	-75.375%
2025-04-03	4.3500	4.3500	4.3500	4.3500	-15.370%	1	29	-73.563%
2025-03-07	5.1400	5.1400	5.1400	5.1400	-9.825%	2	30	-77.626%
2025-02-26	5.7000	5.7000	5.7000	5.7000	+11.765%	1	30	-79.825%
2025-02-20	5.1000	5.1000	5.1000	5.1000	-4.135%	1	29	-77.451%
2025-02-19	5.3200	5.3200	5.3200	5.3200	-4.659%	2	28	-78.383%
2025-02-18	5.5500	5.5800	5.5500	5.5800	+16.250%	2	28	-79.391%
2025-02-11	4.8000	4.8000	4.8000	4.8000	+9.091%	20	26	-76.042%
2025-02-07	4.4000	4.4000	4.4000	4.4000	+11.675%	4	6	-73.864%
2025-02-05	3.9000	3.9400	3.9000	3.9400	+19.394%	10	5	-70.812%
2025-01-28	3.3000	3.3000	3.3000	3.3000	-13.158%	10	11	-65.152%
2025-01-10	3.8000	3.8000	3.8000	3.8000	-9.524%	30	8	-69.737%
2025-01-03	4.2000	4.2000	4.2000	4.2000	-6.667%	2	19	-72.619%
2024-12-26	4.5000	4.5000	4.5000	4.5000	-4.255%	2	18	-74.444%
2024-12-13	4.7000	4.7000	4.7000	4.7000	-10.476%	2	18	-75.532%
2024-12-06	5.2500	5.2500	5.2500	5.2500	+5.000%	2	19	-78.095%
2024-11-18	5.0000	5.0000	5.0000	5.0000	+16.279%	2	18	-77.000%
2024-11-08	4.3000	4.3000	4.3000	4.3000	+19.444%	10	16	-73.256%
2024-10-25	3.6000	3.6000	3.6000	3.6000	-16.279%	20	11	-68.056%
2024-10-18	4.3000	4.3000	4.3000	4.3000	0.000%	2	1	-73.256%