Dark

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

EOD

Jul 10, 2026

45.07+5.058%(+2.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	45.0700	45.0700	45.0700	45.0700	+5.058%	1	1,152	0.000%
2026-06-26	42.9000	42.9000	42.9000	42.9000	-0.464%	2	1,152	+5.058%
2026-06-12	43.1000	43.1000	43.1000	43.1000	+0.466%	8	1,154	+4.571%
2026-06-09	42.9000	42.9000	42.9000	42.9000	+6.983%	1	1,154	+5.058%
2026-06-08	40.1000	40.1000	40.1000	40.1000	+8.967%	200	1,154	+12.394%
2026-06-03	36.8000	36.8000	36.8000	36.8000	-1.604%	100	1,269	+22.473%
2026-05-28	37.4000	37.4000	37.4000	37.4000	+4.645%	200	1,269	+20.508%
2026-05-26	35.5500	35.7400	35.5500	35.7400	-2.483%	5	1,269	+26.105%
2026-05-22	36.6500	36.6500	36.6500	36.6500	+2.949%	1	1,274	+22.974%
2026-05-21	35.6000	35.6000	35.6000	35.6000	-1.111%	2	1,274	+26.601%
2026-05-19	36.3000	36.3000	36.0000	36.0000	+0.279%	200	1,274	+25.194%
2026-05-18	36.0000	36.0000	35.9000	35.9000	-3.495%	350	1,639	+25.543%
2026-05-13	37.2000	37.2000	37.2000	37.2000	+2.479%	1	1,639	+21.156%
2026-05-12	36.0000	36.3000	36.0000	36.3000	+12.733%	152	1,991	+24.160%
2026-05-01	32.2000	32.2000	32.2000	32.2000	0.000%	200	1,991	+39.969%
2026-04-30	32.3000	32.3000	32.2000	32.2000	+1.899%	250	1,991	+39.969%
2026-04-29	31.8000	31.8000	31.6000	31.6000	+11.858%	150	2,240	+42.627%
2026-04-28	25.4000	28.5000	24.6700	28.2500	+23.849%	726	2,388	+59.540%
2026-04-27	22.8100	22.8100	22.8100	22.8100	+21.330%	5	2,885	+97.589%
2026-04-22	18.8000	18.8000	18.8000	18.8000	-1.519%	1	2,885	+139.734%
2026-04-21	19.0900	19.0900	19.0900	19.0900	+4.089%	5	2,889	+136.092%
2026-04-20	18.5000	18.5000	18.3400	18.3400	-2.860%	5	2,889	+145.747%
2026-04-17	18.8800	18.8800	18.8800	18.8800	+6.969%	1	2,889	+138.718%
2026-04-16	17.4900	17.6500	17.4900	17.6500	+3.824%	5	2,889	+155.354%
2026-04-10	17.0000	17.0000	17.0000	17.0000	+13.333%	100	2,889	+165.118%
2026-04-02	15.0000	15.0000	15.0000	15.0000	+3.093%	1	2,990	+200.467%
2026-04-01	13.5900	14.5500	13.5900	14.5500	+7.380%	4	2,990	+209.759%
2026-03-31	13.5500	13.5500	13.5500	13.5500	-4.912%	10	2,986	+232.620%
2026-03-26	14.2500	14.2500	14.2500	14.2500	+9.615%	2	2,988	+216.281%
2026-03-25	13.0000	13.0000	13.0000	13.0000	-3.346%	1	2,990	+246.692%
2026-03-24	13.4000	13.5000	13.4000	13.4500	-5.148%	8	2,989	+235.093%
2026-03-23	13.8000	14.1800	13.8000	14.1800	-5.781%	152	2,986	+217.842%
2026-03-13	15.5100	15.5100	15.0500	15.0500	-2.903%	214	2,834	+199.468%
2026-03-12	16.0000	16.0000	15.5000	15.5000	-4.791%	3	2,742	+190.774%
2026-03-11	16.9600	16.9600	16.2800	16.2800	-9.856%	6	2,739	+176.843%
2026-03-10	18.2000	19.0000	18.0600	18.0600	-19.733%	375	2,735	+149.557%
2026-03-09	22.4000	22.5500	22.4000	22.5000	-1.747%	102	2,361	+100.311%
2026-03-06	22.9000	22.9000	22.9000	22.9000	-2.137%	100	2,261	+96.812%
2026-03-02	23.4000	23.4000	23.4000	23.4000	+12.500%	100	2,161	+92.607%
2026-02-17	20.8000	20.8000	20.8000	20.8000	+7.772%	200	2,061	+116.683%
2026-02-12	19.3000	19.3000	19.3000	19.3000	+9.972%	9	1,880	+133.523%
2026-02-06	17.4000	17.7000	17.4000	17.5500	-16.468%	201	1,871	+156.809%
2026-01-28	21.0100	21.0100	21.0100	21.0100	-0.896%	1	1,670	+114.517%
2026-01-27	21.0000	21.2000	21.0000	21.2000	-18.178%	1,403	1,669	+112.594%
2026-01-09	25.9100	25.9100	25.9100	25.9100	+3.145%	3	302	+73.948%
2026-01-07	25.1200	25.1200	25.1200	25.1200	+10.710%	1	305	+79.419%
2026-01-05	22.6900	22.6900	22.6900	22.6900	+5.535%	5	310	+98.634%
2025-12-31	21.5000	21.5000	21.4000	21.5000	+1.944%	6	310	+109.628%
2025-12-29	21.0900	21.0900	21.0900	21.0900	+7.877%	5	310	+113.703%
2025-12-22	19.5500	19.5500	19.5500	19.5500	-1.759%	10	305	+130.537%
2025-12-11	19.0000	19.9000	19.0000	19.9000	+13.714%	5	305	+126.482%
2025-12-10	17.5000	17.5000	17.5000	17.5000	-12.281%	10	306	+157.543%
2025-11-26	19.9500	19.9500	19.9500	19.9500	+2.308%	1	316	+125.915%
2025-11-24	19.5000	19.5000	19.5000	19.5000	+16.766%	1	316	+131.128%
2025-11-20	16.7000	16.7000	16.7000	16.7000	-1.765%	1	316	+169.880%
2025-11-19	17.0000	17.0000	17.0000	17.0000	-1.163%	1	316	+165.118%
2025-11-18	17.2000	17.2000	17.2000	17.2000	-1.714%	1	316	+162.035%
2025-11-17	17.5000	17.5000	17.5000	17.5000	+6.254%	1	315	+157.543%
2025-11-13	16.4400	16.4700	16.4400	16.4700	+7.717%	3	315	+173.649%
2025-11-10	15.2900	15.2900	15.2900	15.2900	-14.724%	1	313	+194.768%
2025-11-06	17.9300	17.9300	17.9300	17.9300	+15.677%	1	313	+151.366%
2025-10-31	15.5000	15.5000	15.5000	15.5000	-12.429%	3	313	+190.774%
2025-10-29	16.3000	17.7000	16.3000	17.7000	+22.238%	4	313	+154.633%
2025-10-23	14.7000	14.7000	14.4800	14.4800	-13.345%	5	314	+211.257%
2025-10-22	16.9400	17.1000	16.5000	16.7100	-1.124%	202	311	+169.719%
2025-10-20	16.9000	16.9000	16.9000	16.9000	+6.289%	1	428	+166.686%
2025-10-17	15.9000	15.9000	15.9000	15.9000	-1.365%	1	427	+183.459%
2025-10-16	16.5000	16.5000	16.1200	16.1200	-17.333%	2	426	+179.591%
2025-10-07	19.5000	19.5000	19.5000	19.5000	+3.175%	3	424	+131.128%
2025-10-03	18.9000	18.9000	18.9000	18.9000	+8.000%	1	421	+138.466%
2025-10-02	17.5000	17.5000	17.5000	17.5000	+6.577%	1	420	+157.543%
2025-10-01	16.4000	16.4200	16.4000	16.4200	+1.233%	20	419	+174.482%
2025-09-29	16.2200	16.2200	16.2200	16.2200	+3.312%	1	439	+177.867%
2025-09-26	16.0000	16.1000	15.7000	15.7000	+3.289%	293	440	+187.070%
2025-09-25	15.2000	15.2000	15.2000	15.2000	-4.583%	6	346	+196.513%
2025-09-24	14.8000	15.9300	14.8000	15.9300	+10.625%	23	340	+182.925%
2025-09-23	14.5300	15.4000	14.4000	14.4000	+5.882%	12	337	+212.986%
2025-09-19	13.6500	13.7000	13.4400	13.6000	-3.546%	40	327	+231.397%
2025-09-18	14.1000	14.1000	14.1000	14.1000	+4.444%	1	287	+219.645%
2025-09-17	13.6000	13.8200	13.4100	13.5000	0.000%	53	286	+233.852%
2025-09-16	13.8000	13.8000	13.3600	13.5000	-2.878%	212	235	+233.852%
2025-09-15	14.4000	14.4000	13.5000	13.9000	0.000%	23	23	+224.245%