Dark

CNC20280121C40
CNC Jan 21 2028 40.00 Call (CNC280121C00040000)
option OPRA

EOD

Aug 26, 2026

31.49+2.707%(+0.83)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	31.4900	31.4900	31.4900	31.4900	+2.707%	5	252	0.000%
2026-08-18	30.6600	30.6600	30.6600	30.6600	+2.302%	1	252	+2.707%
2026-08-17	30.0000	30.0000	29.9700	29.9700	-7.156%	10	253	+5.072%
2026-08-10	33.0000	33.0000	32.2000	32.2800	+11.310%	22	243	-2.447%
2026-08-03	29.0000	29.0000	29.0000	29.0000	-12.703%	4	263	+8.586%
2026-07-09	33.2200	33.2200	33.2200	33.2200	+1.065%	8	259	-5.208%
2026-07-07	32.8700	32.8700	32.8700	32.8700	-5.709%	1	267	-4.198%
2026-07-02	34.8600	34.8600	34.8600	34.8600	+12.452%	1	265	-9.667%
2026-06-25	31.0000	31.0000	31.0000	31.0000	+5.442%	25	265	+1.581%
2026-06-22	29.0000	29.4000	29.0000	29.4000	-1.342%	11	272	+7.109%
2026-06-15	29.8000	29.8000	29.8000	29.8000	-1.650%	1	275	+5.671%
2026-06-12	30.7600	30.9700	30.3000	30.3000	-1.271%	50	274	+3.927%
2026-06-11	30.6900	30.6900	30.6900	30.6900	+4.637%	1	311	+2.607%
2026-06-04	29.3300	29.3300	29.3300	29.3300	+12.938%	5	310	+7.364%
2026-06-03	25.9700	25.9700	25.9700	25.9700	-8.877%	1	315	+21.255%
2026-06-01	28.5000	28.5000	28.5000	28.5000	+11.241%	10	316	+10.491%
2026-05-22	25.6200	25.6200	25.6200	25.6200	-2.807%	1	327	+22.912%
2026-05-19	25.9100	26.7100	25.9100	26.3600	+3.820%	81	327	+19.461%
2026-05-18	25.4800	25.4900	25.3900	25.3900	-3.276%	27	414	+24.025%
2026-05-13	26.0800	26.2500	26.0800	26.2500	+5.847%	2	414	+19.962%
2026-05-12	24.8000	24.8000	24.8000	24.8000	+4.421%	57	472	+26.976%
2026-05-08	23.7500	23.7500	23.7500	23.7500	+9.447%	4	472	+32.589%
2026-05-06	21.7000	21.7000	21.7000	21.7000	-2.164%	1	476	+45.115%
2026-04-29	21.8300	22.1800	21.4800	22.1800	+23.222%	21	476	+41.975%
2026-04-28	15.9500	18.0000	15.9500	18.0000	+33.829%	53	478	+74.944%
2026-04-27	13.5400	13.5700	13.4200	13.4500	+9.975%	27	483	+134.126%
2026-04-23	12.2300	12.2300	12.2300	12.2300	+8.808%	1	486	+157.482%
2026-04-22	11.1000	11.2400	11.1000	11.2400	-2.261%	30	486	+180.160%
2026-04-21	11.5000	11.5000	11.5000	11.5000	+17.347%	50	517	+173.826%
2026-04-15	9.8000	9.8000	9.8000	9.8000	-2.000%	3	517	+221.327%
2026-04-14	10.0000	10.0000	10.0000	10.0000	+17.647%	5	517	+214.900%
2026-04-06	8.5000	8.5000	8.5000	8.5000	+5.590%	27	512	+270.471%
2026-04-01	8.0500	8.0500	8.0500	8.0500	+5.229%	9	485	+291.180%
2026-03-23	8.4000	8.4000	7.6500	7.6500	-11.458%	10	485	+311.634%
2026-03-13	8.6400	8.6400	8.6400	8.6400	+0.465%	3	485	+264.468%
2026-03-12	8.6000	8.6000	8.6000	8.6000	-8.413%	50	482	+266.163%
2026-03-11	9.2000	9.7200	9.2000	9.3900	-6.100%	17	449	+235.357%
2026-03-10	11.0500	11.2400	10.0000	10.0000	-35.484%	360	443	+214.900%
2026-03-04	15.5000	15.5000	15.5000	15.5000	+9.541%	1	114	+103.161%
2026-03-02	14.1500	14.1500	14.1500	14.1500	+0.071%	9	114	+122.544%
2026-02-27	14.1400	14.1400	14.1400	14.1400	+1.000%	2	123	+122.702%
2026-02-25	14.0000	14.0000	14.0000	14.0000	0.000%	1	124	+124.929%
2026-02-19	14.0000	14.0700	14.0000	14.0000	+16.667%	6	124	+124.929%
2026-02-13	11.9000	12.0000	11.9000	12.0000	+15.385%	6	130	+162.417%
2026-02-06	11.0500	11.0500	10.0500	10.4000	-15.858%	28	130	+202.788%
2026-02-05	12.2000	12.3600	12.2000	12.3600	-8.444%	4	106	+154.773%
2026-02-03	13.5000	13.5000	13.5000	13.5000	-3.571%	7	102	+133.259%
2026-01-30	14.3500	14.3500	14.0000	14.0000	+1.449%	16	109	+124.929%
2026-01-29	13.7500	14.0000	13.7500	13.8000	+8.747%	13	125	+128.188%
2026-01-28	13.1500	13.1500	12.6900	12.6900	+5.750%	9	124	+148.148%
2026-01-27	15.0000	15.0000	12.0000	12.0000	-23.323%	31	116	+162.417%
2026-01-26	15.6500	15.6500	15.6500	15.6500	+2.623%	6	130	+101.214%
2026-01-21	15.2500	15.2500	15.2500	15.2500	-6.269%	2	131	+106.492%
2026-01-12	16.2700	16.2700	16.2700	16.2700	-4.238%	4	131	+93.546%
2026-01-08	16.9900	16.9900	16.9900	16.9900	+12.890%	1	134	+85.344%
2026-01-05	14.8500	15.0500	14.8500	15.0500	+22.358%	2	133	+109.236%
2026-01-02	12.5000	12.5000	12.3000	12.3000	-4.651%	2	133	+156.016%
2025-12-30	13.0000	13.0000	12.9000	12.9000	+3.200%	14	132	+144.109%
2025-12-29	12.5000	12.5000	12.5000	12.5000	+2.796%	1	119	+151.920%
2025-12-26	12.1600	12.1600	12.1600	12.1600	+1.333%	4	119	+158.964%
2025-12-23	12.0000	12.0000	12.0000	12.0000	-4.000%	1	115	+162.417%
2025-12-19	12.5000	12.5000	12.5000	12.5000	+6.746%	1	114	+151.920%
2025-12-18	11.7100	11.7100	11.7100	11.7100	+5.495%	1	113	+168.915%
2025-12-16	11.0000	11.1000	11.0000	11.1000	-16.163%	21	112	+183.694%
2025-12-15	13.2400	13.2400	13.2400	13.2400	+2.003%	1	108	+137.840%
2025-12-11	12.8500	12.9800	12.8500	12.9800	+8.619%	4	109	+142.604%
2025-12-03	11.9500	11.9500	11.9500	11.9500	+5.659%	9	106	+163.515%
2025-12-02	11.3100	11.3100	11.3100	11.3100	0.000%	2	97	+178.426%
2025-12-01	11.5000	11.5000	11.3100	11.3100	-6.837%	16	95	+178.426%
2025-11-26	12.4000	12.4000	12.1400	12.1400	-0.492%	2	78	+159.390%
2025-11-25	12.8000	12.8000	12.2000	12.2000	+0.826%	10	78	+158.115%
2025-11-24	12.6000	12.6000	11.4900	12.1000	+15.789%	18	75	+160.248%
2025-11-21	10.2500	10.4500	10.1100	10.4500	-5.430%	35	75	+201.340%
2025-11-17	10.6900	11.0500	10.5100	11.0500	+16.316%	11	40	+184.977%
2025-11-10	9.5000	9.5000	9.5000	9.5000	-8.654%	2	41	+231.474%
2025-11-06	10.3500	10.4000	10.3500	10.4000	+14.286%	40	42	+202.788%
2025-10-31	9.1000	9.1000	9.1000	9.1000	-4.211%	1	82	+246.044%
2025-10-30	9.5000	9.5000	9.5000	9.5000	+14.596%	2	81	+231.474%
2025-10-27	8.2900	8.2900	8.2900	8.2900	+3.625%	2	81	+279.855%
2025-10-23	8.0000	8.0000	8.0000	8.0000	-18.367%	1	81	+293.625%
2025-10-22	9.8000	9.8000	9.8000	9.8000	0.000%	10	81	+221.327%
2025-10-21	8.7000	9.8000	8.6100	9.8000	+5.376%	9	91	+221.327%
2025-10-17	9.6000	9.6000	9.3000	9.3000	-1.064%	6	94	+238.602%
2025-10-15	9.4000	9.4000	9.4000	9.4000	-6.000%	1	94	+235.000%
2025-10-14	9.2500	10.0000	9.2500	10.0000	+5.263%	4	93	+214.900%
2025-10-10	10.9000	10.9000	9.5000	9.5000	-14.414%	10	93	+231.474%
2025-10-09	11.4000	11.4000	11.1000	11.1000	-5.128%	3	96	+183.694%
2025-10-08	12.0000	12.0000	11.7000	11.7000	+1.916%	2	95	+169.145%
2025-10-07	11.7500	11.8400	11.4200	11.4800	+4.364%	9	93	+174.303%
2025-10-06	11.8000	11.9000	11.0000	11.0000	-6.859%	27	91	+186.273%
2025-10-03	11.1000	11.9000	11.1000	11.8100	+16.931%	9	65	+166.638%
2025-10-02	10.1000	10.4000	10.1000	10.1000	+2.020%	4	60	+211.782%
2025-09-30	9.8000	9.9000	9.8000	9.9000	+10.987%	2	59	+218.081%
2025-09-29	8.9200	8.9200	8.9200	8.9200	-6.597%	1	58	+253.027%
2025-09-26	9.5500	9.5500	9.5500	9.5500	+4.945%	1	59	+229.738%
2025-09-24	9.1000	9.1000	9.1000	9.1000	+16.967%	1	59	+246.044%
2025-09-22	7.9000	7.9000	7.7700	7.7800	+5.135%	6	59	+304.756%
2025-09-19	7.6000	7.6000	7.4000	7.4000	-5.732%	16	53	+325.541%
2025-09-18	7.8000	7.9000	7.8000	7.8500	+2.214%	34	39	+301.146%
2025-09-17	7.6800	7.6800	7.6800	7.6800	-1.538%	5	8	+310.026%
2025-09-15	7.7300	7.8000	7.7300	7.8000	0.000%	4	4	+303.718%