Dark

CNC20280121C50
CNC Jan 21 2028 50.00 Call (CNC280121C00050000)
option OPRA

EOD

Aug 31, 2026

22.75-5.010%(-1.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	23.2500	23.2500	22.7500	22.7500	-5.010%	9	413	0.000%
2026-08-28	23.9500	23.9500	23.9500	23.9500	-3.349%	1	414	-5.010%
2026-08-26	24.7800	24.7800	24.7800	24.7800	+5.447%	18	413	-8.192%
2026-08-25	23.5000	23.5000	23.5000	23.5000	+0.858%	50	421	-3.191%
2026-08-21	23.3000	23.3000	23.3000	23.3000	+1.747%	4	421	-2.361%
2026-08-20	23.0000	23.3500	22.9000	22.9000	-5.372%	8	425	-0.655%
2026-08-18	24.2000	24.2000	24.2000	24.2000	+3.419%	2	423	-5.992%
2026-08-17	24.4000	24.4000	23.3000	23.4000	-8.949%	6	421	-2.778%
2026-08-14	25.7000	25.7000	25.7000	25.7000	+7.983%	2	419	-11.479%
2026-08-12	23.8000	23.8000	23.8000	23.8000	-5.556%	1	417	-4.412%
2026-08-11	25.2500	25.3600	25.2000	25.2000	+0.199%	12	418	-9.722%
2026-08-10	25.2500	25.2500	25.1500	25.1500	+0.681%	3	415	-9.543%
2026-08-07	24.8000	24.9800	24.8000	24.9800	+1.134%	8	415	-8.927%
2026-08-06	24.7000	24.7000	24.7000	24.7000	+5.556%	4	414	-7.895%
2026-08-04	23.8500	23.9700	23.4000	23.4000	+2.632%	111	410	-2.778%
2026-08-03	21.8400	23.3000	21.8400	22.8000	+7.042%	12	302	-0.219%
2026-07-30	21.3000	21.3000	21.3000	21.3000	+7.957%	1	291	+6.808%
2026-07-28	19.7500	19.7500	19.7300	19.7300	-26.022%	5	290	+15.307%
2026-07-09	26.6700	26.6700	26.6700	26.6700	+4.098%	8	290	-14.698%
2026-07-06	25.6000	25.6200	25.6000	25.6200	-7.174%	3	282	-11.202%
2026-07-02	28.2300	28.2300	27.6000	27.6000	+10.754%	27	306	-17.572%
2026-06-26	24.9200	24.9200	24.9200	24.9200	+1.714%	1	306	-8.708%
2026-06-25	24.5000	24.5000	24.5000	24.5000	+2.083%	1	306	-7.143%
2026-06-23	24.0000	24.0000	24.0000	24.0000	-0.580%	1	307	-5.208%
2026-06-11	24.1400	24.1400	24.1400	24.1400	-3.633%	1	308	-5.758%
2026-06-09	24.9000	25.0600	24.0000	25.0500	+8.536%	9	308	-9.182%
2026-06-05	22.8500	23.0800	22.8500	23.0800	+2.578%	3	316	-1.430%
2026-06-04	22.0000	23.6000	22.0000	22.5000	+2.226%	25	318	+1.111%
2026-06-02	22.0100	22.0100	22.0100	22.0100	+1.804%	1	312	+3.362%
2026-06-01	21.5500	21.6200	21.2100	21.6200	+6.032%	43	311	+5.227%
2026-05-28	20.3900	20.3900	20.3900	20.3900	-0.245%	1	290	+11.574%
2026-05-20	20.3600	20.4400	20.3600	20.4400	+2.098%	26	290	+11.301%
2026-05-15	20.0200	20.0200	20.0200	20.0200	+0.100%	2	274	+13.636%
2026-05-13	20.2700	20.2700	20.0000	20.0000	-1.429%	3	276	+13.750%
2026-05-12	17.7100	20.2900	17.7100	20.2900	+14.181%	12	277	+12.124%
2026-05-08	17.7700	17.7700	17.7700	17.7700	+2.421%	1	277	+28.025%
2026-05-07	17.7700	17.8400	17.3500	17.3500	+0.347%	5	276	+31.124%
2026-05-06	17.2900	17.2900	17.2900	17.2900	+8.537%	10	279	+31.579%
2026-05-05	15.9800	16.5500	15.9300	15.9300	-1.969%	30	289	+42.812%
2026-04-30	16.6000	16.6000	16.2500	16.2500	-3.561%	4	278	+40.000%
2026-04-29	15.5000	16.8500	15.5000	16.8500	+23.897%	8	279	+35.015%
2026-04-28	12.5000	13.6000	12.5000	13.6000	+43.158%	29	282	+67.279%
2026-04-24	9.0000	9.5000	8.9000	9.5000	+25.495%	5	290	+139.474%
2026-04-22	8.0700	8.0700	7.5700	7.5700	+3.984%	29	289	+200.528%
2026-04-16	7.2800	7.2800	7.2800	7.2800	+4.000%	1	260	+212.500%
2026-04-13	7.0000	7.0000	7.0000	7.0000	+15.702%	30	261	+225.000%
2026-04-02	5.5200	6.0500	5.5200	6.0500	+25.259%	2	288	+276.033%
2026-03-31	4.8300	4.8300	4.8300	4.8300	-0.412%	1	288	+371.014%
2026-03-30	4.8500	4.8500	4.8500	4.8500	-3.000%	2	288	+369.072%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-4.215%	1	288	+355.000%
2026-03-26	5.2200	5.2200	5.2200	5.2200	+2.959%	1	288	+335.824%
2026-03-24	5.0700	5.0700	5.0700	5.0700	-11.053%	1	287	+348.718%
2026-03-23	5.7000	5.7000	5.7000	5.7000	+0.529%	83	287	+299.123%
2026-03-20	5.6700	5.6700	5.6700	5.6700	-5.500%	1	228	+301.235%
2026-03-18	6.0000	6.0000	6.0000	6.0000	+0.671%	20	229	+279.167%
2026-03-16	5.9600	5.9600	5.9600	5.9600	-1.488%	1	229	+281.711%
2026-03-12	6.0500	6.0500	6.0500	6.0500	-40.976%	1	229	+276.033%
2026-03-09	9.6000	10.2500	9.6000	10.2500	-4.026%	5	228	+121.951%
2026-03-03	10.6800	10.6800	10.6800	10.6800	+4.501%	1	228	+113.015%
2026-02-19	9.9000	10.2200	9.9000	10.2200	+8.723%	4	228	+122.603%
2026-02-18	9.4000	9.4000	9.4000	9.4000	+7.062%	1	230	+142.021%
2026-02-13	8.0000	8.7800	8.0000	8.7800	+17.067%	8	238	+159.112%
2026-02-12	8.3600	8.3600	7.5000	7.5000	-6.367%	7	238	+203.333%
2026-02-10	8.2800	8.3000	8.0100	8.0100	-11.000%	6	238	+184.020%
2026-02-05	9.0000	9.0000	9.0000	9.0000	-9.091%	1	235	+152.778%
2026-01-30	9.9000	9.9000	9.9000	9.9000	+10.245%	5	235	+129.798%
2026-01-28	8.9800	8.9800	8.9800	8.9800	-2.919%	1	240	+153.341%
2026-01-27	9.5000	9.5000	7.9000	9.2500	-17.040%	16	239	+145.946%
2026-01-23	11.1500	11.1500	11.1500	11.1500	-4.701%	3	242	+104.036%
2026-01-22	11.5000	11.7000	11.5000	11.7000	-0.426%	22	245	+94.444%
2026-01-21	11.7500	11.7500	11.7500	11.7500	0.000%	1	256	+93.617%
2026-01-20	12.0000	12.0500	11.6800	11.7500	-4.472%	22	255	+93.617%
2026-01-16	12.3000	12.3000	12.3000	12.3000	+1.653%	6	255	+84.959%
2026-01-15	11.6900	12.1000	11.6900	12.1000	+2.542%	5	255	+88.017%
2026-01-12	11.8000	11.8000	11.8000	11.8000	-6.646%	1	256	+92.797%
2026-01-08	12.3500	12.6400	12.2000	12.6400	+5.333%	3	257	+79.984%
2026-01-07	12.0500	12.0500	12.0000	12.0000	+13.744%	20	256	+89.583%
2026-01-06	11.5500	11.5500	10.5500	10.5500	-3.653%	8	257	+115.640%
2026-01-05	10.5800	11.0500	10.5800	10.9500	+19.672%	23	266	+107.763%
2025-12-30	9.3000	9.3000	9.1500	9.1500	+6.395%	9	266	+148.634%
2025-12-26	8.6000	8.6000	8.6000	8.6000	+4.878%	2	266	+164.535%
2025-12-23	8.2000	8.2000	8.2000	8.2000	+1.235%	1	264	+177.439%
2025-12-16	8.1000	8.1000	8.1000	8.1000	-14.916%	1	265	+180.864%
2025-12-15	9.5200	9.5200	9.5200	9.5200	+3.704%	1	264	+138.971%
2025-12-11	8.7600	9.9000	8.7600	9.1800	+14.750%	7	263	+147.821%
2025-12-09	8.0000	8.0000	8.0000	8.0000	+1.266%	3	264	+184.375%
2025-12-08	7.9000	7.9000	7.9000	7.9000	-4.819%	1	261	+187.975%
2025-12-02	8.3000	8.3000	8.1000	8.3000	-5.682%	4	261	+174.096%
2025-11-26	9.0000	9.0000	8.6300	8.8000	+7.317%	6	260	+158.523%
2025-11-24	8.2700	8.6000	8.2000	8.2000	+9.772%	17	260	+177.439%
2025-11-17	7.4700	7.4700	7.4700	7.4700	+3.463%	7	272	+204.552%
2025-11-13	6.5000	7.6400	6.5000	7.2200	+11.077%	52	275	+215.097%
2025-11-12	6.5000	6.5000	6.5000	6.5000	+12.069%	1	296	+250.000%
2025-11-10	6.9000	6.9000	5.7000	5.8000	-15.942%	9	296	+292.241%
2025-11-04	6.9000	6.9000	6.9000	6.9000	+21.053%	1	296	+229.710%
2025-11-03	5.7000	5.7000	5.7000	5.7000	-9.524%	1	297	+299.123%
2025-10-31	5.9100	6.3000	5.9100	6.3000	-3.522%	3	297	+261.111%
2025-10-30	6.5000	6.6300	6.5000	6.5300	-11.757%	6	296	+248.392%
2025-10-29	6.8000	7.4000	6.8000	7.4000	+23.333%	11	298	+207.432%
2025-10-28	6.0000	6.0000	6.0000	6.0000	+7.143%	1	297	+279.167%
2025-10-27	5.8000	5.8000	5.5700	5.6000	-6.667%	11	307	+306.250%
2025-10-23	5.9000	6.0000	5.5000	6.0000	-14.894%	12	307	+279.167%
2025-10-22	6.9000	7.0500	6.9000	7.0500	+17.500%	3	304	+222.695%
2025-10-21	6.0000	6.0000	6.0000	6.0000	-11.765%	10	302	+279.167%
2025-10-20	6.3000	6.8000	6.3000	6.8000	+6.250%	8	292	+234.559%
2025-10-17	7.2200	7.2200	6.4000	6.4000	-13.514%	35	294	+255.469%
2025-10-16	6.8000	7.4000	6.8000	7.4000	+13.846%	6	304	+207.432%
2025-10-15	6.5000	6.5000	6.5000	6.5000	-7.143%	1	298	+250.000%
2025-10-14	7.0000	7.0000	7.0000	7.0000	+1.449%	10	298	+225.000%
2025-10-13	7.3000	7.3000	6.9000	6.9000	+13.115%	3	298	+229.710%
2025-10-10	7.1400	7.1400	6.1000	6.1000	-22.785%	11	297	+272.951%
2025-10-09	8.4500	8.4500	7.9000	7.9000	-6.619%	11	299	+187.975%
2025-10-08	8.5600	8.6000	8.4600	8.4600	+0.955%	7	288	+168.913%
2025-10-07	8.5000	8.9000	8.3000	8.3800	+4.750%	43	283	+171.480%
2025-10-06	8.4000	8.4000	8.0000	8.0000	-5.882%	16	266	+184.375%
2025-10-03	8.3000	8.5000	8.1000	8.5000	+16.438%	73	265	+167.647%
2025-10-02	7.1500	7.4000	7.1500	7.3000	+4.286%	12	248	+211.644%
2025-10-01	6.9000	7.0000	6.8200	7.0000	0.000%	4	246	+225.000%
2025-09-30	6.7000	7.0000	6.7000	7.0000	+7.692%	31	245	+225.000%
2025-09-29	6.4000	6.5000	6.3800	6.5000	-1.515%	5	247	+250.000%
2025-09-26	6.5500	6.6000	6.1000	6.6000	+3.125%	13	244	+244.697%
2025-09-25	6.4000	6.4000	6.4000	6.4000	-1.538%	1	243	+255.469%
2025-09-24	6.2000	6.5000	6.2000	6.5000	+18.613%	26	243	+250.000%
2025-09-23	5.7000	5.8000	5.4800	5.4800	+5.385%	223	228	+315.146%
2025-09-22	5.3200	5.3200	5.2000	5.2000	0.000%	6	255	+337.500%
2025-09-19	5.4000	5.4000	5.2000	5.2000	-2.804%	166	251	+337.500%
2025-09-18	5.5000	5.5000	5.3300	5.3500	+2.885%	59	89	+325.234%
2025-09-16	5.3500	5.3500	5.2000	5.2000	-5.455%	4	48	+337.500%
2025-09-15	5.3000	5.5000	5.3000	5.5000	0.000%	45	44	+313.636%