Dark

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

Inactive

Jul 2, 2026

36.60+0.826%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	36.6000	36.6000	36.6000	36.6000	+0.826%	1	1,453	0.000%
2026-07-01	36.3000	36.3000	36.3000	36.3000	+4.101%	5	1,453	+0.826%
2026-06-09	34.8700	35.0400	34.8700	34.8700	+1.810%	25	1,453	+4.961%
2026-06-08	32.0000	34.2500	32.0000	34.2500	+7.132%	84	1,466	+6.861%
2026-06-05	31.9700	32.1400	31.9700	31.9700	-2.411%	20	1,466	+14.482%
2026-06-04	33.1500	33.3000	32.4500	32.7600	+4.331%	41	1,466	+11.722%
2026-06-02	31.4000	31.4000	31.4000	31.4000	+8.276%	1	1,483	+16.561%
2026-05-29	29.0000	29.0000	29.0000	29.0000	+3.498%	102	1,483	+26.207%
2026-05-26	28.1900	28.1900	28.0200	28.0200	-3.579%	35	1,483	+30.621%
2026-05-22	29.0600	29.0600	29.0600	29.0600	+3.786%	2	1,493	+25.946%
2026-05-15	29.0000	29.0000	28.0000	28.0000	+4.283%	12	1,493	+30.714%
2026-05-12	26.8500	26.8500	26.8500	26.8500	+1.705%	2	1,493	+36.313%
2026-05-07	26.4000	26.4000	26.4000	26.4000	+7.755%	25	1,494	+38.636%
2026-05-04	24.6000	24.6000	24.5000	24.5000	-3.009%	43	1,494	+49.388%
2026-04-29	24.3100	25.5000	24.1000	25.2600	+22.029%	101	1,494	+44.893%
2026-04-28	18.5000	20.7000	18.5000	20.7000	+43.352%	202	1,546	+76.812%
2026-04-24	14.4400	14.4400	14.4400	14.4400	-0.414%	2	1,745	+153.463%
2026-04-23	14.0000	14.5000	14.0000	14.5000	+9.599%	104	1,745	+152.414%
2026-04-22	13.6700	13.6700	13.1800	13.2300	+2.797%	24	1,812	+176.644%
2026-04-21	13.3300	13.3300	12.8600	12.8700	+12.010%	5	1,788	+184.382%
2026-04-13	11.5000	11.5500	11.4900	11.4900	+5.316%	34	1,788	+218.538%
2026-04-07	10.9100	10.9100	10.9100	10.9100	+0.092%	3	1,755	+235.472%
2026-04-06	10.4800	11.0000	10.4800	10.9000	+14.737%	32	1,755	+235.780%
2026-04-01	9.5000	9.5000	9.5000	9.5000	+12.028%	6	1,723	+285.263%
2026-03-30	8.4800	8.4800	8.4800	8.4800	-9.305%	1	1,723	+331.604%
2026-03-27	9.3500	9.3500	9.3500	9.3500	+2.186%	1	1,724	+291.444%
2026-03-23	10.0000	10.0000	9.1500	9.1500	-18.667%	601	1,724	+300.000%
2026-03-19	11.2500	11.2500	11.2500	11.2500	+5.535%	1	1,787	+225.333%
2026-03-16	10.6600	10.6600	10.6600	10.6600	-5.244%	136	1,786	+243.340%
2026-03-11	11.5000	11.5000	11.2500	11.2500	-13.127%	123	1,718	+225.333%
2026-03-10	14.0000	14.2000	12.9500	12.9500	-28.096%	6	1,615	+182.625%
2026-03-04	18.0100	18.0100	18.0100	18.0100	+6.004%	10	1,611	+103.220%
2026-02-25	16.9900	16.9900	16.9900	16.9900	+12.517%	2	1,611	+115.421%
2026-02-17	15.1000	15.1000	15.1000	15.1000	+7.092%	1	1,611	+142.384%
2026-02-11	13.6500	14.1000	13.6500	14.1000	+13.344%	21	1,612	+159.574%
2026-02-09	12.4400	12.4400	12.4400	12.4400	-0.876%	2	1,631	+194.212%
2026-02-06	12.5000	12.6000	11.6000	12.5500	-20.064%	121	1,633	+191.633%
2026-02-04	15.8500	15.8500	15.7000	15.7000	-3.086%	6	1,624	+133.121%
2026-02-03	16.1000	16.2000	16.1000	16.2000	-1.400%	5	1,618	+125.926%
2026-01-30	17.0000	17.0000	16.4300	16.4300	+6.000%	8	1,613	+122.763%
2026-01-29	15.5000	15.5000	15.5000	15.5000	+0.846%	6	1,618	+136.129%
2026-01-28	15.3500	15.3700	15.3500	15.3700	-12.472%	70	1,618	+138.126%
2026-01-27	18.0000	18.0700	17.4000	17.5600	-7.579%	19	1,548	+108.428%
2026-01-26	19.0000	19.0000	19.0000	19.0000	+3.542%	106	1,555	+92.632%
2026-01-22	18.4000	18.4000	18.3500	18.3500	+7.941%	6	1,556	+99.455%
2026-01-21	17.0000	17.0000	17.0000	17.0000	-9.574%	8	1,559	+115.294%
2026-01-16	19.3000	19.3000	18.8000	18.8000	-2.338%	2	1,568	+94.681%
2026-01-14	19.2500	19.2500	19.2500	19.2500	0.000%	2	1,568	+90.130%
2026-01-13	19.2500	19.2500	19.2500	19.2500	+4.054%	5	1,568	+90.130%
2026-01-12	18.5000	18.5000	18.5000	18.5000	-7.268%	5	1,563	+97.838%
2026-01-09	19.2000	19.9500	19.2000	19.9500	+4.178%	4	1,558	+83.459%
2026-01-08	19.1400	19.1500	19.1400	19.1500	+2.133%	2	1,559	+91.123%
2026-01-07	18.7500	18.7500	18.7500	18.7500	+1.792%	100	1,558	+95.200%
2026-01-06	18.4200	18.4200	18.4200	18.4200	+5.257%	1	1,558	+98.697%
2026-01-05	16.7000	17.5000	16.7000	17.5000	+15.894%	6	1,554	+109.143%
2026-01-02	15.7000	15.7000	15.1000	15.1000	-1.948%	12	1,554	+142.384%
2025-12-30	15.2100	15.4000	15.2100	15.4000	+8.527%	2	1,546	+137.662%
2025-12-26	14.2800	14.2800	14.1900	14.1900	+0.710%	2	1,545	+157.928%
2025-12-24	14.0200	14.0900	14.0200	14.0900	+1.367%	10	1,535	+159.759%
2025-12-23	14.1900	14.1900	13.8800	13.9000	-2.797%	10	1,535	+163.309%
2025-12-22	14.3000	14.3000	14.3000	14.3000	+4.532%	1	1,537	+155.944%
2025-12-19	14.0000	14.0000	13.6800	13.6800	+2.090%	2	1,537	+167.544%
2025-12-17	13.4200	13.5000	13.3800	13.4000	-9.886%	7	1,536	+173.134%
2025-12-15	14.8700	14.8700	14.8700	14.8700	-4.679%	2	1,530	+146.133%
2025-12-12	15.6000	15.6000	15.6000	15.6000	+4.698%	5	1,532	+134.615%
2025-12-11	14.8000	15.1000	14.8000	14.9000	+12.538%	25	1,537	+145.638%
2025-12-09	13.2400	13.2400	13.2400	13.2400	+0.303%	5	1,561	+176.435%
2025-12-08	12.9000	13.2000	12.9000	13.2000	+3.125%	11	1,561	+177.273%
2025-12-04	12.8000	12.8000	12.8000	12.8000	+1.266%	3	1,570	+185.938%
2025-12-02	12.6400	12.6400	12.6400	12.6400	-6.370%	1	1,571	+189.557%
2025-12-01	13.6000	13.9000	13.5000	13.5000	-8.163%	516	1,572	+171.111%
2025-11-26	14.5000	14.7000	14.5000	14.7000	+0.685%	3	1,961	+148.980%
2025-11-25	14.0000	14.6000	14.0000	14.6000	+5.112%	11	1,961	+150.685%
2025-11-24	13.7000	14.6000	13.6000	13.8900	+14.793%	42	1,966	+163.499%
2025-11-21	11.8500	12.1000	11.8500	12.1000	+5.217%	2	1,992	+202.479%
2025-11-20	11.6400	11.6400	11.5000	11.5000	0.000%	5	1,992	+218.261%
2025-11-19	11.6000	11.7700	11.5000	11.5000	-4.167%	4	1,989	+218.261%
2025-11-18	11.7200	12.0000	11.5600	12.0000	-8.467%	11	1,987	+205.000%
2025-11-17	12.5000	13.1500	12.5000	13.1100	+8.079%	12	1,978	+179.176%
2025-11-14	11.6200	12.1300	11.4800	12.1300	+4.031%	21	1,989	+201.731%
2025-11-13	11.6600	11.6600	11.6600	11.6600	-2.833%	1	1,977	+213.894%
2025-11-12	12.0000	12.0000	12.0000	12.0000	+11.940%	8	1,978	+205.000%
2025-11-10	10.7200	10.7200	10.7200	10.7200	-10.667%	20	1,986	+241.418%
2025-11-07	11.7100	12.0000	11.7100	12.0000	-5.213%	13	1,966	+205.000%
2025-11-06	12.6700	12.7000	12.1000	12.6600	+5.500%	9	1,959	+189.100%
2025-11-05	12.0000	12.0000	11.9500	12.0000	+5.263%	10	1,967	+205.000%
2025-11-04	11.4000	11.4000	11.4000	11.4000	+14.000%	4	1,975	+221.053%
2025-11-03	10.8500	10.8500	10.0000	10.0000	-15.254%	26	1,945	+266.000%
2025-10-30	11.6000	11.8000	11.6000	11.8000	-6.940%	4	1,945	+210.169%
2025-10-29	11.0000	12.8000	11.0000	12.6800	+29.388%	13	1,945	+188.644%
2025-10-28	9.8000	9.8000	9.8000	9.8000	0.000%	10	1,954	+273.469%
2025-10-27	10.1600	10.1600	9.8000	9.8000	-6.220%	16	1,928	+273.469%
2025-10-24	10.5000	10.5000	10.4500	10.4500	+3.465%	2	1,928	+250.239%
2025-10-23	9.8000	10.1800	9.6900	10.1000	-12.931%	27	1,926	+262.376%
2025-10-22	11.6000	11.6000	11.6000	11.6000	+0.870%	15	1,902	+215.517%
2025-10-20	11.5000	11.5000	11.5000	11.5000	+4.072%	1	1,887	+218.261%
2025-10-17	11.0500	11.0500	11.0500	11.0500	+0.455%	2	1,886	+231.222%
2025-10-16	11.0000	11.0000	11.0000	11.0000	-4.348%	1	1,886	+232.727%
2025-10-15	11.5000	11.5000	11.5000	11.5000	+0.612%	2	1,887	+218.261%
2025-10-14	11.4300	11.4300	11.4300	11.4300	-8.560%	2	1,886	+220.210%
2025-10-13	11.9000	12.5000	11.8000	12.5000	+8.696%	29	1,884	+192.800%
2025-10-10	12.2000	12.2000	11.5000	11.5000	-14.179%	6	1,905	+218.261%
2025-10-09	13.4000	13.4000	13.4000	13.4000	-3.597%	1	1,899	+173.134%
2025-10-08	13.5000	14.0000	13.5000	13.9000	0.000%	35	1,898	+163.309%
2025-10-07	13.9000	13.9000	13.9000	13.9000	+2.963%	2	1,913	+163.309%
2025-10-06	13.6000	13.6000	13.2700	13.5000	-2.878%	19	1,915	+171.111%
2025-10-03	12.8700	13.9000	12.8700	13.9000	+12.097%	38	1,896	+163.309%
2025-10-02	12.4000	12.4000	12.4000	12.4000	+6.897%	3	1,891	+195.161%
2025-10-01	11.8000	12.1500	11.6000	11.6000	-0.855%	114	1,890	+215.517%
2025-09-30	11.5000	11.7000	11.5000	11.7000	+7.438%	11	1,780	+212.821%
2025-09-29	10.9000	11.0400	10.8900	10.8900	-2.332%	9	1,779	+236.088%
2025-09-26	11.1000	11.5000	11.1000	11.1500	+7.212%	37	1,780	+228.251%
2025-09-25	10.5000	10.6000	10.4000	10.4000	-5.369%	22	1,768	+251.923%
2025-09-24	10.2300	11.2000	10.2300	10.9900	+11.801%	9	1,746	+233.030%
2025-09-23	10.1700	10.2000	9.7800	9.8300	+4.574%	990	1,739	+272.330%
2025-09-22	9.0000	9.4000	9.0000	9.4000	-1.053%	15	751	+289.362%
2025-09-19	9.5000	9.5000	9.5000	9.5000	+1.064%	1	736	+285.263%
2025-09-18	9.4000	9.5000	9.4000	9.4000	+1.075%	20	735	+289.362%
2025-09-17	9.3000	9.3000	9.3000	9.3000	+2.198%	10	715	+293.548%
2025-09-16	9.2800	9.2800	9.1000	9.1000	-5.208%	6	705	+302.198%
2025-09-15	9.6900	9.6900	9.4200	9.6000	0.000%	722	700	+281.250%