Dark

CNC20280121C35
CNC Jan 21 2028 35.00 Call (CNC280121C00035000)
option OPRA

EOD

Aug 25, 2026

34.20+3.636%(+1.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	34.2000	34.2000	34.2000	34.2000	+3.636%	6	1,456	0.000%
2026-08-03	33.0000	33.0000	33.0000	33.0000	-3.509%	1	1,456	+3.636%
2026-07-27	34.2000	34.2000	34.2000	34.2000	+3.731%	5	1,456	0.000%
2026-07-24	32.9700	32.9700	32.9700	32.9700	-15.764%	3	1,456	+3.731%
2026-07-14	39.1400	39.1400	39.1400	39.1400	+6.940%	5	1,453	-12.621%
2026-07-02	36.6000	36.6000	36.6000	36.6000	+0.826%	1	1,453	-6.557%
2026-07-01	36.3000	36.3000	36.3000	36.3000	+4.101%	5	1,453	-5.785%
2026-06-09	34.8700	35.0400	34.8700	34.8700	+1.810%	25	1,453	-1.921%
2026-06-08	32.0000	34.2500	32.0000	34.2500	+7.132%	84	1,466	-0.146%
2026-06-05	31.9700	32.1400	31.9700	31.9700	-2.411%	20	1,466	+6.975%
2026-06-04	33.1500	33.3000	32.4500	32.7600	+4.331%	41	1,466	+4.396%
2026-06-02	31.4000	31.4000	31.4000	31.4000	+8.276%	1	1,483	+8.917%
2026-05-29	29.0000	29.0000	29.0000	29.0000	+3.498%	102	1,483	+17.931%
2026-05-26	28.1900	28.1900	28.0200	28.0200	-3.579%	35	1,483	+22.056%
2026-05-22	29.0600	29.0600	29.0600	29.0600	+3.786%	2	1,493	+17.688%
2026-05-15	29.0000	29.0000	28.0000	28.0000	+4.283%	12	1,493	+22.143%
2026-05-12	26.8500	26.8500	26.8500	26.8500	+1.705%	2	1,493	+27.374%
2026-05-07	26.4000	26.4000	26.4000	26.4000	+7.755%	25	1,494	+29.545%
2026-05-04	24.6000	24.6000	24.5000	24.5000	-3.009%	43	1,494	+39.592%
2026-04-29	24.3100	25.5000	24.1000	25.2600	+22.029%	101	1,494	+35.392%
2026-04-28	18.5000	20.7000	18.5000	20.7000	+43.352%	202	1,546	+65.217%
2026-04-24	14.4400	14.4400	14.4400	14.4400	-0.414%	2	1,745	+136.842%
2026-04-23	14.0000	14.5000	14.0000	14.5000	+9.599%	104	1,745	+135.862%
2026-04-22	13.6700	13.6700	13.1800	13.2300	+2.797%	24	1,812	+158.503%
2026-04-21	13.3300	13.3300	12.8600	12.8700	+12.010%	5	1,788	+165.734%
2026-04-13	11.5000	11.5500	11.4900	11.4900	+5.316%	34	1,788	+197.650%
2026-04-07	10.9100	10.9100	10.9100	10.9100	+0.092%	3	1,755	+213.474%
2026-04-06	10.4800	11.0000	10.4800	10.9000	+14.737%	32	1,755	+213.761%
2026-04-01	9.5000	9.5000	9.5000	9.5000	+12.028%	6	1,723	+260.000%
2026-03-30	8.4800	8.4800	8.4800	8.4800	-9.305%	1	1,723	+303.302%
2026-03-27	9.3500	9.3500	9.3500	9.3500	+2.186%	1	1,724	+265.775%
2026-03-23	10.0000	10.0000	9.1500	9.1500	-18.667%	601	1,724	+273.770%
2026-03-19	11.2500	11.2500	11.2500	11.2500	+5.535%	1	1,787	+204.000%
2026-03-16	10.6600	10.6600	10.6600	10.6600	-5.244%	136	1,786	+220.826%
2026-03-11	11.5000	11.5000	11.2500	11.2500	-13.127%	123	1,718	+204.000%
2026-03-10	14.0000	14.2000	12.9500	12.9500	-28.096%	6	1,615	+164.093%
2026-03-04	18.0100	18.0100	18.0100	18.0100	+6.004%	10	1,611	+89.895%
2026-02-25	16.9900	16.9900	16.9900	16.9900	+12.517%	2	1,611	+101.295%
2026-02-17	15.1000	15.1000	15.1000	15.1000	+7.092%	1	1,611	+126.490%
2026-02-11	13.6500	14.1000	13.6500	14.1000	+13.344%	21	1,612	+142.553%
2026-02-09	12.4400	12.4400	12.4400	12.4400	-0.876%	2	1,631	+174.920%
2026-02-06	12.5000	12.6000	11.6000	12.5500	-20.064%	121	1,633	+172.510%
2026-02-04	15.8500	15.8500	15.7000	15.7000	-3.086%	6	1,624	+117.834%
2026-02-03	16.1000	16.2000	16.1000	16.2000	-1.400%	5	1,618	+111.111%
2026-01-30	17.0000	17.0000	16.4300	16.4300	+6.000%	8	1,613	+108.156%
2026-01-29	15.5000	15.5000	15.5000	15.5000	+0.846%	6	1,618	+120.645%
2026-01-28	15.3500	15.3700	15.3500	15.3700	-12.472%	70	1,618	+122.511%
2026-01-27	18.0000	18.0700	17.4000	17.5600	-7.579%	19	1,548	+94.761%
2026-01-26	19.0000	19.0000	19.0000	19.0000	+3.542%	106	1,555	+80.000%
2026-01-22	18.4000	18.4000	18.3500	18.3500	+7.941%	6	1,556	+86.376%
2026-01-21	17.0000	17.0000	17.0000	17.0000	-9.574%	8	1,559	+101.176%
2026-01-16	19.3000	19.3000	18.8000	18.8000	-2.338%	2	1,568	+81.915%
2026-01-14	19.2500	19.2500	19.2500	19.2500	0.000%	2	1,568	+77.662%
2026-01-13	19.2500	19.2500	19.2500	19.2500	+4.054%	5	1,568	+77.662%
2026-01-12	18.5000	18.5000	18.5000	18.5000	-7.268%	5	1,563	+84.865%
2026-01-09	19.2000	19.9500	19.2000	19.9500	+4.178%	4	1,558	+71.429%
2026-01-08	19.1400	19.1500	19.1400	19.1500	+2.133%	2	1,559	+78.590%
2026-01-07	18.7500	18.7500	18.7500	18.7500	+1.792%	100	1,558	+82.400%
2026-01-06	18.4200	18.4200	18.4200	18.4200	+5.257%	1	1,558	+85.668%
2026-01-05	16.7000	17.5000	16.7000	17.5000	+15.894%	6	1,554	+95.429%
2026-01-02	15.7000	15.7000	15.1000	15.1000	-1.948%	12	1,554	+126.490%
2025-12-30	15.2100	15.4000	15.2100	15.4000	+8.527%	2	1,546	+122.078%
2025-12-26	14.2800	14.2800	14.1900	14.1900	+0.710%	2	1,545	+141.015%
2025-12-24	14.0200	14.0900	14.0200	14.0900	+1.367%	10	1,535	+142.725%
2025-12-23	14.1900	14.1900	13.8800	13.9000	-2.797%	10	1,535	+146.043%
2025-12-22	14.3000	14.3000	14.3000	14.3000	+4.532%	1	1,537	+139.161%
2025-12-19	14.0000	14.0000	13.6800	13.6800	+2.090%	2	1,537	+150.000%
2025-12-17	13.4200	13.5000	13.3800	13.4000	-9.886%	7	1,536	+155.224%
2025-12-15	14.8700	14.8700	14.8700	14.8700	-4.679%	2	1,530	+129.993%
2025-12-12	15.6000	15.6000	15.6000	15.6000	+4.698%	5	1,532	+119.231%
2025-12-11	14.8000	15.1000	14.8000	14.9000	+12.538%	25	1,537	+129.530%
2025-12-09	13.2400	13.2400	13.2400	13.2400	+0.303%	5	1,561	+158.308%
2025-12-08	12.9000	13.2000	12.9000	13.2000	+3.125%	11	1,561	+159.091%
2025-12-04	12.8000	12.8000	12.8000	12.8000	+1.266%	3	1,570	+167.188%
2025-12-02	12.6400	12.6400	12.6400	12.6400	-6.370%	1	1,571	+170.570%
2025-12-01	13.6000	13.9000	13.5000	13.5000	-8.163%	516	1,572	+153.333%
2025-11-26	14.5000	14.7000	14.5000	14.7000	+0.685%	3	1,961	+132.653%
2025-11-25	14.0000	14.6000	14.0000	14.6000	+5.112%	11	1,961	+134.247%
2025-11-24	13.7000	14.6000	13.6000	13.8900	+14.793%	42	1,966	+146.220%
2025-11-21	11.8500	12.1000	11.8500	12.1000	+5.217%	2	1,992	+182.645%
2025-11-20	11.6400	11.6400	11.5000	11.5000	0.000%	5	1,992	+197.391%
2025-11-19	11.6000	11.7700	11.5000	11.5000	-4.167%	4	1,989	+197.391%
2025-11-18	11.7200	12.0000	11.5600	12.0000	-8.467%	11	1,987	+185.000%
2025-11-17	12.5000	13.1500	12.5000	13.1100	+8.079%	12	1,978	+160.870%
2025-11-14	11.6200	12.1300	11.4800	12.1300	+4.031%	21	1,989	+181.946%
2025-11-13	11.6600	11.6600	11.6600	11.6600	-2.833%	1	1,977	+193.310%
2025-11-12	12.0000	12.0000	12.0000	12.0000	+11.940%	8	1,978	+185.000%
2025-11-10	10.7200	10.7200	10.7200	10.7200	-10.667%	20	1,986	+219.030%
2025-11-07	11.7100	12.0000	11.7100	12.0000	-5.213%	13	1,966	+185.000%
2025-11-06	12.6700	12.7000	12.1000	12.6600	+5.500%	9	1,959	+170.142%
2025-11-05	12.0000	12.0000	11.9500	12.0000	+5.263%	10	1,967	+185.000%
2025-11-04	11.4000	11.4000	11.4000	11.4000	+14.000%	4	1,975	+200.000%
2025-11-03	10.8500	10.8500	10.0000	10.0000	-15.254%	26	1,945	+242.000%
2025-10-30	11.6000	11.8000	11.6000	11.8000	-6.940%	4	1,945	+189.831%
2025-10-29	11.0000	12.8000	11.0000	12.6800	+29.388%	13	1,945	+169.716%
2025-10-28	9.8000	9.8000	9.8000	9.8000	0.000%	10	1,954	+248.980%
2025-10-27	10.1600	10.1600	9.8000	9.8000	-6.220%	16	1,928	+248.980%
2025-10-24	10.5000	10.5000	10.4500	10.4500	+3.465%	2	1,928	+227.273%
2025-10-23	9.8000	10.1800	9.6900	10.1000	-12.931%	27	1,926	+238.614%
2025-10-22	11.6000	11.6000	11.6000	11.6000	+0.870%	15	1,902	+194.828%
2025-10-20	11.5000	11.5000	11.5000	11.5000	+4.072%	1	1,887	+197.391%
2025-10-17	11.0500	11.0500	11.0500	11.0500	+0.455%	2	1,886	+209.502%
2025-10-16	11.0000	11.0000	11.0000	11.0000	-4.348%	1	1,886	+210.909%
2025-10-15	11.5000	11.5000	11.5000	11.5000	+0.612%	2	1,887	+197.391%
2025-10-14	11.4300	11.4300	11.4300	11.4300	-8.560%	2	1,886	+199.213%
2025-10-13	11.9000	12.5000	11.8000	12.5000	+8.696%	29	1,884	+173.600%
2025-10-10	12.2000	12.2000	11.5000	11.5000	-14.179%	6	1,905	+197.391%
2025-10-09	13.4000	13.4000	13.4000	13.4000	-3.597%	1	1,899	+155.224%
2025-10-08	13.5000	14.0000	13.5000	13.9000	0.000%	35	1,898	+146.043%
2025-10-07	13.9000	13.9000	13.9000	13.9000	+2.963%	2	1,913	+146.043%
2025-10-06	13.6000	13.6000	13.2700	13.5000	-2.878%	19	1,915	+153.333%
2025-10-03	12.8700	13.9000	12.8700	13.9000	+12.097%	38	1,896	+146.043%
2025-10-02	12.4000	12.4000	12.4000	12.4000	+6.897%	3	1,891	+175.806%
2025-10-01	11.8000	12.1500	11.6000	11.6000	-0.855%	114	1,890	+194.828%
2025-09-30	11.5000	11.7000	11.5000	11.7000	+7.438%	11	1,780	+192.308%
2025-09-29	10.9000	11.0400	10.8900	10.8900	-2.332%	9	1,779	+214.050%
2025-09-26	11.1000	11.5000	11.1000	11.1500	+7.212%	37	1,780	+206.726%
2025-09-25	10.5000	10.6000	10.4000	10.4000	-5.369%	22	1,768	+228.846%
2025-09-24	10.2300	11.2000	10.2300	10.9900	+11.801%	9	1,746	+211.192%
2025-09-23	10.1700	10.2000	9.7800	9.8300	+4.574%	990	1,739	+247.915%
2025-09-22	9.0000	9.4000	9.0000	9.4000	-1.053%	15	751	+263.830%
2025-09-19	9.5000	9.5000	9.5000	9.5000	+1.064%	1	736	+260.000%
2025-09-18	9.4000	9.5000	9.4000	9.4000	+1.075%	20	735	+263.830%
2025-09-17	9.3000	9.3000	9.3000	9.3000	+2.198%	10	715	+267.742%
2025-09-16	9.2800	9.2800	9.1000	9.1000	-5.208%	6	705	+275.824%
2025-09-15	9.6900	9.6900	9.4200	9.6000	0.000%	722	700	+256.250%