Dark

CNC20280121C30
CNC Jan 21 2028 30.00 Call (CNC280121C00030000)
option OPRA

Inactive

Aug 21, 2026

37.61-0.503%(-0.19)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	37.6200	37.6200	37.6000	37.6100	-0.503%	30	445	0.000%
2026-08-17	37.7500	37.8000	37.7500	37.8000	-6.087%	11	468	-0.503%
2026-08-12	40.1700	40.3300	40.1700	40.2500	+7.333%	15	479	-6.559%
2026-08-04	37.5000	37.5000	37.5000	37.5000	+4.457%	1	472	+0.293%
2026-07-29	35.9000	35.9000	35.9000	35.9000	-5.526%	10	471	+4.763%
2026-07-27	37.9700	38.0000	37.9700	38.0000	+2.758%	12	461	-1.026%
2026-07-24	36.9800	36.9800	36.9800	36.9800	-9.185%	4	473	+1.704%
2026-07-15	40.7200	40.7200	40.7200	40.7200	-4.301%	4	477	-7.638%
2026-07-14	42.5500	42.5500	42.5500	42.5500	+21.745%	4	473	-11.610%
2026-06-18	35.2300	35.2300	34.9500	34.9500	-0.143%	10	463	+7.611%
2026-06-17	35.0000	35.0000	35.0000	35.0000	-11.055%	5	463	+7.457%
2026-06-11	39.3500	39.3500	39.3500	39.3500	+7.514%	10	463	-4.422%
2026-06-04	36.9000	37.1500	36.6000	36.6000	+16.190%	15	453	+2.760%
2026-05-26	32.0000	32.0000	31.5000	31.5000	-3.077%	50	448	+19.397%
2026-05-19	32.3000	32.5000	32.1000	32.5000	-0.307%	152	477	+15.723%
2026-05-15	32.6000	32.6000	32.6000	32.6000	-0.458%	5	569	+15.368%
2026-05-13	32.7500	32.7500	32.7500	32.7500	+13.322%	1	574	+14.840%
2026-05-07	28.9000	28.9000	28.9000	28.9000	-0.345%	50	575	+30.138%
2026-05-05	29.0000	29.0000	29.0000	29.0000	+1.754%	5	625	+29.690%
2026-05-04	28.5000	28.5000	28.5000	28.5000	+3.636%	1	630	+31.965%
2026-04-29	27.7900	27.7900	27.5000	27.5000	+8.013%	16	631	+36.764%
2026-04-28	25.4600	25.4600	25.4600	25.4600	+42.633%	5	647	+47.722%
2026-04-24	17.8500	17.8500	17.8500	17.8500	+9.041%	2	642	+110.700%
2026-04-23	16.5000	16.5000	16.2800	16.3700	+1.049%	20	644	+129.750%
2026-04-22	16.1000	16.2000	16.0800	16.2000	+1.250%	30	624	+132.160%
2026-04-21	16.0000	16.0000	16.0000	16.0000	+5.263%	50	544	+135.063%
2026-04-20	15.2000	15.2000	15.2000	15.2000	-2.751%	1	544	+147.434%
2026-04-16	15.6300	15.6300	15.6300	15.6300	+40.684%	1	543	+140.627%
2026-03-31	11.1100	11.1100	11.1100	11.1100	-1.681%	1	544	+238.524%
2026-03-24	11.1100	11.3000	11.0900	11.3000	-2.165%	27	543	+232.832%
2026-03-23	11.9000	11.9000	11.5500	11.5500	-9.412%	2	538	+225.628%
2026-03-20	12.7900	12.7900	12.7500	12.7500	-6.181%	11	536	+194.980%
2026-03-11	13.5900	13.5900	13.5900	13.5900	-32.050%	2	546	+176.748%
2026-02-24	20.0000	20.0000	20.0000	20.0000	+2.828%	1	546	+88.050%
2026-02-23	19.4500	19.4500	19.4500	19.4500	+21.563%	1	547	+93.368%
2026-02-10	16.0000	16.0000	16.0000	16.0000	+6.667%	2	548	+135.063%
2026-02-06	14.1000	15.0000	14.1000	15.0000	-20.170%	3	550	+150.733%
2026-02-04	18.2000	18.7900	18.2000	18.7900	-14.591%	4	548	+100.160%
2026-01-23	21.5000	22.0000	21.5000	22.0000	+5.263%	349	550	+70.955%
2026-01-20	20.9000	20.9000	20.9000	20.9000	-8.374%	1	851	+79.952%
2026-01-15	21.7500	22.9800	21.7500	22.8100	+3.447%	91	852	+64.884%
2026-01-13	22.2200	22.2200	21.8900	22.0500	+1.054%	90	763	+70.567%
2026-01-12	21.8200	21.8200	21.8200	21.8200	-5.130%	1	673	+72.365%
2026-01-08	23.0000	23.0000	23.0000	23.0000	+1.996%	5	672	+63.522%
2026-01-07	22.4600	22.5500	22.2400	22.5500	+4.543%	11	677	+66.785%
2026-01-06	21.3000	21.8300	21.3000	21.5700	+29.162%	22	666	+74.363%
2025-12-23	16.7000	16.7000	16.7000	16.7000	-1.183%	2	655	+125.210%
2025-12-22	16.9000	16.9000	16.9000	16.9000	-6.111%	2	657	+122.544%
2025-12-12	18.0000	18.0000	18.0000	18.0000	+13.924%	2	659	+108.944%
2025-12-11	17.8500	17.8500	15.8000	15.8000	-9.143%	55	657	+138.038%
2025-11-26	17.4100	17.4100	17.3900	17.3900	+4.132%	2	706	+116.274%
2025-11-24	16.2700	16.7000	16.2700	16.7000	+21.898%	4	706	+125.210%
2025-11-21	13.7000	13.7000	13.7000	13.7000	0.000%	2	705	+174.526%
2025-11-20	13.7000	13.7000	13.7000	13.7000	-8.667%	1	705	+174.526%
2025-11-17	15.1000	15.7000	15.0000	15.0000	+5.634%	5	704	+150.733%
2025-11-14	14.0000	14.2000	14.0000	14.2000	+1.429%	3	701	+164.859%
2025-11-13	14.2000	14.2000	14.0000	14.0000	0.000%	2	698	+168.643%
2025-11-12	14.3000	14.3000	14.0000	14.0000	+4.712%	5	696	+168.643%
2025-11-11	13.0000	13.3700	12.8000	13.3700	+8.699%	7	699	+181.301%
2025-11-10	12.5000	13.0000	12.3000	12.3000	-15.753%	22	700	+205.772%
2025-11-06	15.0000	15.0000	14.5000	14.6000	+16.427%	323	699	+157.603%
2025-10-31	13.4500	13.4500	12.5400	12.5400	-14.110%	11	391	+199.920%
2025-10-29	14.5000	14.6800	14.0400	14.6000	+18.699%	22	390	+157.603%
2025-10-28	12.3000	12.3000	12.3000	12.3000	+2.500%	10	412	+205.772%
2025-10-27	12.0000	12.0000	12.0000	12.0000	-5.138%	1	401	+213.417%
2025-10-24	12.6400	12.7000	12.6000	12.6500	-0.394%	26	401	+197.312%
2025-10-23	12.5000	12.7000	11.7800	12.7000	-6.618%	41	376	+196.142%
2025-10-22	14.2000	14.3000	13.6000	13.6000	+16.239%	43	335	+176.544%
2025-10-21	11.7000	11.7000	11.7000	11.7000	-14.723%	1	380	+221.453%
2025-10-16	13.7200	13.7200	13.7200	13.7200	-0.580%	4	381	+174.125%
2025-10-15	13.6700	13.8000	13.6700	13.8000	-1.429%	2	381	+172.536%
2025-10-10	14.0000	14.0000	14.0000	14.0000	-11.224%	10	379	+168.643%
2025-10-09	15.7900	15.7900	15.7700	15.7700	-3.252%	2	389	+138.491%
2025-10-08	16.3000	16.4000	16.1000	16.3000	-1.807%	23	387	+130.736%
2025-10-07	16.6000	16.6000	16.6000	16.6000	+7.097%	1	410	+126.566%
2025-10-06	16.0000	16.0000	15.3500	15.5000	-5.025%	10	409	+142.645%
2025-10-03	14.8000	16.3200	14.8000	16.3200	+11.781%	20	411	+130.453%
2025-10-02	14.0000	14.6000	14.0000	14.6000	+5.797%	4	409	+157.603%
2025-10-01	14.0000	14.0000	13.8000	13.8000	-1.288%	2	407	+172.536%
2025-09-30	14.0000	14.0000	13.9800	13.9800	+3.556%	2	405	+169.027%
2025-09-29	12.9000	13.5000	12.9000	13.5000	+1.504%	10	405	+178.593%
2025-09-26	13.2500	13.3000	13.2500	13.3000	+4.890%	9	415	+182.782%
2025-09-25	12.7000	12.7000	12.6000	12.6800	-3.939%	5	408	+196.609%
2025-09-24	12.1100	13.2000	12.1100	13.2000	+10.000%	14	405	+184.924%
2025-09-23	12.0000	12.0000	12.0000	12.0000	+3.448%	1	417	+213.417%
2025-09-22	11.3000	11.6000	11.3000	11.6000	+4.036%	257	416	+224.224%
2025-09-19	11.3000	11.3000	11.0600	11.1500	-2.193%	54	159	+237.309%
2025-09-18	11.7000	11.8800	11.4000	11.4000	+0.885%	36	111	+229.912%
2025-09-17	11.3400	11.3400	11.1000	11.3000	+0.623%	5	75	+232.832%
2025-09-16	11.7500	11.7500	11.1500	11.2300	-5.630%	45	72	+234.907%
2025-09-15	11.7000	11.9000	11.0000	11.9000	0.000%	28	28	+216.050%