Dark

CNC20270115P55
CNC Jan 15 2027 55.00 Put (CNC270115P00055000)
option OPRA

EOD

Aug 28, 2026

2.36-3.673%(-0.09)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	2.4900	2.4900	2.3200	2.3600	-3.673%	22	1,025	0.000%
2026-08-24	2.3000	2.5500	2.3000	2.4500	-9.926%	307	1,025	-3.673%
2026-08-21	2.7200	2.7200	2.7100	2.7200	+0.741%	20	767	-13.235%
2026-08-19	2.7000	2.7000	2.7000	2.7000	+7.570%	1	753	-12.593%
2026-08-18	2.6200	2.6200	2.5100	2.5100	-5.993%	3	754	-5.976%
2026-08-17	2.6700	2.6700	2.6700	2.6700	+11.715%	1	755	-11.610%
2026-08-13	2.3900	2.3900	2.3900	2.3900	-26.462%	2	754	-1.255%
2026-08-06	3.2500	3.2500	3.2500	3.2500	+30.522%	2	755	-27.385%
2026-08-05	2.7400	2.7400	2.4900	2.4900	-23.385%	45	753	-5.221%
2026-08-04	3.2500	3.2500	3.2500	3.2500	-7.143%	2	734	-27.385%
2026-08-03	3.6500	3.6500	3.5000	3.5000	-5.405%	51	732	-32.571%
2026-07-31	4.0000	4.0000	3.7000	3.7000	+2.493%	7	712	-36.216%
2026-07-28	5.0000	5.0500	3.6100	3.6100	-9.750%	15	712	-34.626%
2026-07-27	4.0000	4.0000	4.0000	4.0000	-3.614%	3	710	-41.000%
2026-07-24	4.1000	4.1500	4.1000	4.1500	+10.667%	17	710	-43.133%
2026-07-17	3.9500	3.9500	3.7500	3.7500	-3.599%	50	697	-37.067%
2026-07-06	3.8900	3.8900	3.8900	3.8900	+6.575%	1	647	-39.332%
2026-07-01	3.2000	3.6500	3.2000	3.6500	-19.780%	12	648	-35.342%
2026-06-30	4.5500	4.5500	4.4500	4.5500	-7.143%	11	656	-48.132%
2026-06-24	4.9000	4.9000	4.9000	4.9000	+6.522%	49	655	-51.837%
2026-06-23	4.6000	4.7000	4.6000	4.6000	-1.075%	60	606	-48.696%
2026-06-22	5.0000	5.0000	4.6500	4.6500	-14.679%	36	546	-49.247%
2026-06-18	5.4000	5.4500	5.4000	5.4500	+1.869%	8	500	-56.697%
2026-06-17	5.3000	5.3500	5.3000	5.3500	+3.883%	2	500	-55.888%
2026-06-16	5.1500	5.1500	5.1500	5.1500	+8.421%	18	500	-54.175%
2026-06-12	4.9500	4.9500	4.7500	4.7500	-3.061%	11	500	-50.316%
2026-06-11	4.7000	4.9000	4.7000	4.9000	+10.112%	2	489	-51.837%
2026-06-10	4.6000	4.6000	4.4000	4.4500	+3.488%	21	488	-46.966%
2026-06-09	4.6500	4.6500	4.3000	4.3000	-16.505%	30	477	-45.116%
2026-06-08	5.1000	5.1500	5.1000	5.1500	+3.000%	2	456	-54.175%
2026-06-05	5.1500	5.1500	5.0000	5.0000	+1.010%	7	455	-52.800%
2026-06-04	4.8500	4.9500	4.8500	4.9500	-13.913%	15	448	-52.323%
2026-06-03	5.8000	5.8000	5.7500	5.7500	+1.770%	25	452	-58.957%
2026-06-02	5.3500	5.7000	5.3500	5.6500	+4.630%	50	428	-58.230%
2026-06-01	5.2500	5.4000	5.1500	5.4000	-6.897%	45	388	-56.296%
2026-05-29	5.8500	5.9000	5.7000	5.8000	+1.754%	61	352	-59.310%
2026-05-28	5.8500	5.8500	5.7000	5.7000	-7.317%	33	292	-58.596%
2026-05-27	6.3000	6.3000	6.1500	6.1500	-4.651%	9	275	-61.626%
2026-05-26	6.4800	6.4800	6.3500	6.4500	+4.878%	15	270	-63.411%
2026-05-22	6.0500	6.1500	6.0500	6.1500	+1.653%	26	248	-61.626%
2026-05-20	6.0500	6.1000	6.0500	6.0500	-0.657%	14	248	-60.992%
2026-05-19	6.5000	6.5000	6.0900	6.0900	-7.023%	19	223	-61.248%
2026-05-15	6.6500	6.6500	6.5500	6.5500	+8.264%	9	223	-63.969%
2026-05-13	6.1200	6.1800	5.8500	6.0500	+0.833%	41	222	-60.992%
2026-05-12	6.8900	6.9000	6.0000	6.0000	-19.786%	34	207	-60.667%
2026-05-08	7.9000	7.9000	7.4500	7.4800	+3.172%	5	207	-68.449%
2026-05-07	7.2800	7.2900	7.2500	7.2500	-3.333%	38	210	-67.448%
2026-05-06	7.9200	7.9200	7.5000	7.5000	-1.575%	16	205	-68.533%
2026-05-05	7.6200	7.6200	7.6200	7.6200	-5.926%	3	200	-69.029%
2026-05-04	8.0900	8.1000	7.8800	8.1000	-0.613%	88	203	-70.864%
2026-05-01	8.2600	8.2600	8.1500	8.1500	-1.807%	15	139	-71.043%
2026-04-30	8.4400	8.4400	8.2700	8.3000	+0.606%	22	139	-71.566%
2026-04-29	8.2500	8.2500	8.2500	8.2500	-25.000%	10	130	-71.394%
2026-04-28	12.0000	12.0000	11.0000	11.0000	-35.446%	2	130	-78.545%
2026-04-22	17.0400	17.0400	17.0400	17.0400	-20.113%	3	130	-86.150%
2026-04-02	21.3300	21.4500	21.3300	21.3300	-5.703%	8	122	-88.936%
2026-03-24	22.6200	22.6200	22.6200	22.6200	+3.952%	6	122	-89.567%
2026-03-23	21.7600	21.7600	21.7600	21.7600	+4.415%	1	119	-89.154%
2026-03-20	20.8400	20.8400	20.8400	20.8400	-1.139%	1	120	-88.676%
2026-03-13	21.0800	21.0800	21.0800	21.0800	+4.356%	1	120	-88.805%
2026-03-12	20.2000	20.2000	20.2000	20.2000	+6.316%	4	119	-88.317%
2026-03-10	19.0000	19.0000	19.0000	19.0000	+27.946%	1	119	-87.579%
2026-03-09	14.8500	14.8500	14.8500	14.8500	-1.000%	1	119	-84.108%
2026-03-06	15.0000	15.0000	15.0000	15.0000	+5.042%	2	118	-84.267%
2026-03-05	14.2800	14.2800	14.2800	14.2800	-0.626%	1	118	-83.473%
2026-03-03	14.3500	14.3700	14.3500	14.3700	-2.576%	6	118	-83.577%
2026-02-23	14.7000	14.7500	14.7000	14.7500	-11.940%	9	124	-84.000%
2026-02-10	16.7500	16.7500	16.7500	16.7500	+5.148%	5	129	-85.910%
2026-01-27	15.9300	15.9300	15.9300	15.9300	+26.429%	1	124	-85.185%
2026-01-09	12.6500	12.6500	12.6000	12.6000	-6.667%	2	123	-81.270%
2026-01-06	13.4700	13.5000	13.3300	13.5000	-3.571%	6	123	-82.519%
2026-01-05	14.0000	14.0000	14.0000	14.0000	-22.865%	4	117	-83.143%
2025-12-04	18.0800	18.1500	18.0800	18.1500	-6.540%	2	113	-86.997%
2025-11-06	19.4200	19.4200	19.4200	19.4200	-1.919%	2	111	-87.848%
2025-10-29	19.7000	19.8000	19.7000	19.8000	-10.811%	10	111	-88.081%
2025-10-28	22.2000	22.2000	22.2000	22.2000	+8.029%	10	120	-89.369%
2025-10-20	20.5500	20.5500	20.5500	20.5500	+9.600%	1	110	-88.516%
2025-10-07	18.9000	18.9000	18.7500	18.7500	-1.160%	2	109	-87.413%
2025-10-06	18.9700	18.9700	18.9700	18.9700	-22.886%	1	109	-87.559%
2025-09-10	25.0700	25.0700	24.6000	24.6000	-8.037%	2	110	-90.407%
2025-09-08	26.7500	26.7500	26.7500	26.7500	+0.187%	1	111	-91.178%
2025-08-28	26.8600	26.8600	26.7000	26.7000	-3.957%	3	110	-91.161%
2025-08-27	27.8000	27.8000	27.8000	27.8000	+6.513%	1	107	-91.511%
2025-08-25	26.2100	26.2100	26.1000	26.1000	-7.117%	6	107	-90.958%
2025-08-14	28.2600	28.2700	28.1000	28.1000	-5.068%	14	104	-91.601%
2025-08-11	29.6300	29.7000	29.6000	29.6000	+2.778%	9	90	-92.027%
2025-07-30	28.8000	28.8000	28.8000	28.8000	+14.286%	4	81	-91.806%
2025-07-15	25.0000	25.2000	25.0000	25.2000	+11.160%	9	77	-90.635%
2025-07-10	22.6700	22.6700	22.6700	22.6700	-3.120%	1	68	-89.590%
2025-07-09	23.4000	23.4000	23.4000	23.4000	+3.220%	5	69	-89.915%
2025-07-07	22.6700	22.6700	22.6700	22.6700	+2.765%	1	64	-89.590%
2025-07-03	22.0600	22.0600	22.0600	22.0600	+0.685%	2	61	-89.302%
2025-07-02	21.9100	21.9100	21.9100	21.9100	+163.976%	2	61	-89.229%
2025-06-26	8.3000	8.3000	8.3000	8.3000	+1.716%	1	59	-71.566%
2025-06-16	8.1600	8.1600	8.1600	8.1600	+3.161%	1	58	-71.078%
2025-06-09	7.9100	7.9100	7.9100	7.9100	+34.295%	1	57	-70.164%
2025-04-16	5.8900	5.8900	5.8900	5.8900	-1.833%	1	56	-59.932%
2025-04-03	6.0000	6.0000	6.0000	6.0000	-9.774%	1	57	-60.667%
2025-03-28	6.6500	6.6500	6.6500	6.6500	+4.890%	4	58	-64.511%
2025-03-26	6.3400	6.3400	6.3400	6.3400	-14.324%	1	59	-62.776%
2025-02-26	7.4000	7.4000	7.4000	7.4000	+12.121%	1	60	-68.108%
2025-02-10	6.6000	6.6000	6.6000	6.6000	+1.072%	1	59	-64.242%
2025-01-02	6.4700	6.5300	6.4700	6.5300	-12.933%	52	58	-63.859%
2024-12-11	7.5000	7.5000	7.5000	7.5000	+8.696%	1	6	-68.533%
2024-12-09	6.8500	6.9000	6.8500	6.9000	+4.545%	3	5	-65.797%
2024-11-21	6.6000	6.6000	6.6000	6.6000	-6.383%	1	3	-64.242%
2024-11-13	7.0500	7.0500	7.0500	7.0500	+3.676%	1	4	-66.525%
2024-10-23	6.8000	6.8000	6.8000	6.8000	+9.677%	1	3	-65.294%
2024-10-21	6.2000	6.2000	6.2000	6.2000	+12.727%	1	2	-61.935%
2024-10-17	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-57.091%