Dark

CNC20280121C25
CNC Jan 21 2028 25.00 Call (CNC280121C00025000)
option OPRA

EOD

Aug 26, 2026

44.40+6.731%(+2.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	44.4000	44.4000	44.4000	44.4000	+6.731%	1	1,152	0.000%
2026-08-06	41.6000	41.6000	41.6000	41.6000	-5.989%	2	1,152	+6.731%
2026-07-20	44.2500	44.2500	44.2500	44.2500	+5.232%	1	1,152	+0.339%
2026-07-16	42.0500	42.0500	42.0500	42.0500	-6.701%	11	1,152	+5.589%
2026-07-10	45.0700	45.0700	45.0700	45.0700	+5.058%	1	1,152	-1.487%
2026-06-26	42.9000	42.9000	42.9000	42.9000	-0.464%	2	1,152	+3.497%
2026-06-12	43.1000	43.1000	43.1000	43.1000	+0.466%	8	1,154	+3.016%
2026-06-09	42.9000	42.9000	42.9000	42.9000	+6.983%	1	1,154	+3.497%
2026-06-08	40.1000	40.1000	40.1000	40.1000	+8.967%	200	1,154	+10.723%
2026-06-03	36.8000	36.8000	36.8000	36.8000	-1.604%	100	1,269	+20.652%
2026-05-28	37.4000	37.4000	37.4000	37.4000	+4.645%	200	1,269	+18.717%
2026-05-26	35.5500	35.7400	35.5500	35.7400	-2.483%	5	1,269	+24.231%
2026-05-22	36.6500	36.6500	36.6500	36.6500	+2.949%	1	1,274	+21.146%
2026-05-21	35.6000	35.6000	35.6000	35.6000	-1.111%	2	1,274	+24.719%
2026-05-19	36.3000	36.3000	36.0000	36.0000	+0.279%	200	1,274	+23.333%
2026-05-18	36.0000	36.0000	35.9000	35.9000	-3.495%	350	1,639	+23.677%
2026-05-13	37.2000	37.2000	37.2000	37.2000	+2.479%	1	1,639	+19.355%
2026-05-12	36.0000	36.3000	36.0000	36.3000	+12.733%	152	1,991	+22.314%
2026-05-01	32.2000	32.2000	32.2000	32.2000	0.000%	200	1,991	+37.888%
2026-04-30	32.3000	32.3000	32.2000	32.2000	+1.899%	250	1,991	+37.888%
2026-04-29	31.8000	31.8000	31.6000	31.6000	+11.858%	150	2,240	+40.506%
2026-04-28	25.4000	28.5000	24.6700	28.2500	+23.849%	726	2,388	+57.168%
2026-04-27	22.8100	22.8100	22.8100	22.8100	+21.330%	5	2,885	+94.651%
2026-04-22	18.8000	18.8000	18.8000	18.8000	-1.519%	1	2,885	+136.170%
2026-04-21	19.0900	19.0900	19.0900	19.0900	+4.089%	5	2,889	+132.583%
2026-04-20	18.5000	18.5000	18.3400	18.3400	-2.860%	5	2,889	+142.094%
2026-04-17	18.8800	18.8800	18.8800	18.8800	+6.969%	1	2,889	+135.169%
2026-04-16	17.4900	17.6500	17.4900	17.6500	+3.824%	5	2,889	+151.558%
2026-04-10	17.0000	17.0000	17.0000	17.0000	+13.333%	100	2,889	+161.176%
2026-04-02	15.0000	15.0000	15.0000	15.0000	+3.093%	1	2,990	+196.000%
2026-04-01	13.5900	14.5500	13.5900	14.5500	+7.380%	4	2,990	+205.155%
2026-03-31	13.5500	13.5500	13.5500	13.5500	-4.912%	10	2,986	+227.675%
2026-03-26	14.2500	14.2500	14.2500	14.2500	+9.615%	2	2,988	+211.579%
2026-03-25	13.0000	13.0000	13.0000	13.0000	-3.346%	1	2,990	+241.538%
2026-03-24	13.4000	13.5000	13.4000	13.4500	-5.148%	8	2,989	+230.112%
2026-03-23	13.8000	14.1800	13.8000	14.1800	-5.781%	152	2,986	+213.117%
2026-03-13	15.5100	15.5100	15.0500	15.0500	-2.903%	214	2,834	+195.017%
2026-03-12	16.0000	16.0000	15.5000	15.5000	-4.791%	3	2,742	+186.452%
2026-03-11	16.9600	16.9600	16.2800	16.2800	-9.856%	6	2,739	+172.727%
2026-03-10	18.2000	19.0000	18.0600	18.0600	-19.733%	375	2,735	+145.847%
2026-03-09	22.4000	22.5500	22.4000	22.5000	-1.747%	102	2,361	+97.333%
2026-03-06	22.9000	22.9000	22.9000	22.9000	-2.137%	100	2,261	+93.886%
2026-03-02	23.4000	23.4000	23.4000	23.4000	+12.500%	100	2,161	+89.744%
2026-02-17	20.8000	20.8000	20.8000	20.8000	+7.772%	200	2,061	+113.462%
2026-02-12	19.3000	19.3000	19.3000	19.3000	+9.972%	9	1,880	+130.052%
2026-02-06	17.4000	17.7000	17.4000	17.5500	-16.468%	201	1,871	+152.991%
2026-01-28	21.0100	21.0100	21.0100	21.0100	-0.896%	1	1,670	+111.328%
2026-01-27	21.0000	21.2000	21.0000	21.2000	-18.178%	1,403	1,669	+109.434%
2026-01-09	25.9100	25.9100	25.9100	25.9100	+3.145%	3	302	+71.362%
2026-01-07	25.1200	25.1200	25.1200	25.1200	+10.710%	1	305	+76.752%
2026-01-05	22.6900	22.6900	22.6900	22.6900	+5.535%	5	310	+95.681%
2025-12-31	21.5000	21.5000	21.4000	21.5000	+1.944%	6	310	+106.512%
2025-12-29	21.0900	21.0900	21.0900	21.0900	+7.877%	5	310	+110.526%
2025-12-22	19.5500	19.5500	19.5500	19.5500	-1.759%	10	305	+127.110%
2025-12-11	19.0000	19.9000	19.0000	19.9000	+13.714%	5	305	+123.116%
2025-12-10	17.5000	17.5000	17.5000	17.5000	-12.281%	10	306	+153.714%
2025-11-26	19.9500	19.9500	19.9500	19.9500	+2.308%	1	316	+122.556%
2025-11-24	19.5000	19.5000	19.5000	19.5000	+16.766%	1	316	+127.692%
2025-11-20	16.7000	16.7000	16.7000	16.7000	-1.765%	1	316	+165.868%
2025-11-19	17.0000	17.0000	17.0000	17.0000	-1.163%	1	316	+161.176%
2025-11-18	17.2000	17.2000	17.2000	17.2000	-1.714%	1	316	+158.140%
2025-11-17	17.5000	17.5000	17.5000	17.5000	+6.254%	1	315	+153.714%
2025-11-13	16.4400	16.4700	16.4400	16.4700	+7.717%	3	315	+169.581%
2025-11-10	15.2900	15.2900	15.2900	15.2900	-14.724%	1	313	+190.386%
2025-11-06	17.9300	17.9300	17.9300	17.9300	+15.677%	1	313	+147.630%
2025-10-31	15.5000	15.5000	15.5000	15.5000	-12.429%	3	313	+186.452%
2025-10-29	16.3000	17.7000	16.3000	17.7000	+22.238%	4	313	+150.847%
2025-10-23	14.7000	14.7000	14.4800	14.4800	-13.345%	5	314	+206.630%
2025-10-22	16.9400	17.1000	16.5000	16.7100	-1.124%	202	311	+165.709%
2025-10-20	16.9000	16.9000	16.9000	16.9000	+6.289%	1	428	+162.722%
2025-10-17	15.9000	15.9000	15.9000	15.9000	-1.365%	1	427	+179.245%
2025-10-16	16.5000	16.5000	16.1200	16.1200	-17.333%	2	426	+175.434%
2025-10-07	19.5000	19.5000	19.5000	19.5000	+3.175%	3	424	+127.692%
2025-10-03	18.9000	18.9000	18.9000	18.9000	+8.000%	1	421	+134.921%
2025-10-02	17.5000	17.5000	17.5000	17.5000	+6.577%	1	420	+153.714%
2025-10-01	16.4000	16.4200	16.4000	16.4200	+1.233%	20	419	+170.402%
2025-09-29	16.2200	16.2200	16.2200	16.2200	+3.312%	1	439	+173.736%
2025-09-26	16.0000	16.1000	15.7000	15.7000	+3.289%	293	440	+182.803%
2025-09-25	15.2000	15.2000	15.2000	15.2000	-4.583%	6	346	+192.105%
2025-09-24	14.8000	15.9300	14.8000	15.9300	+10.625%	23	340	+178.719%
2025-09-23	14.5300	15.4000	14.4000	14.4000	+5.882%	12	337	+208.333%
2025-09-19	13.6500	13.7000	13.4400	13.6000	-3.546%	40	327	+226.471%
2025-09-18	14.1000	14.1000	14.1000	14.1000	+4.444%	1	287	+214.894%
2025-09-17	13.6000	13.8200	13.4100	13.5000	0.000%	53	286	+228.889%
2025-09-16	13.8000	13.8000	13.3600	13.5000	-2.878%	212	235	+228.889%
2025-09-15	14.4000	14.4000	13.5000	13.9000	0.000%	23	23	+219.424%