Dark

CNQ20260918C45
CNQ Sep 18 2026 45.00 Call (CNQ260918C00045000)
option OPRA

EOD

Jul 30, 2026

3.60+20.000%(+0.60)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.6000	3.6000	3.6000	3.6000	+20.000%	9	2,107	0.000%
2026-07-29	2.7500	3.0000	2.7500	3.0000	+50.000%	21	2,105	+20.000%
2026-07-28	2.4000	2.4300	2.0000	2.0000	-12.281%	110	2,126	+80.000%
2026-07-27	2.4200	2.4200	2.2800	2.2800	-33.721%	131	2,048	+57.895%
2026-07-24	3.3000	3.4400	3.3000	3.4400	-6.267%	9	1,934	+4.651%
2026-07-23	3.4500	3.6700	3.4500	3.6700	+34.432%	363	1,943	-1.907%
2026-07-22	2.8000	2.9000	2.7200	2.7300	+18.696%	86	2,003	+31.868%
2026-07-21	2.2700	2.3000	2.2700	2.3000	+21.053%	3	2,002	+56.522%
2026-07-20	1.7500	2.0500	1.7500	1.9000	0.000%	25	2,004	+89.474%
2026-07-17	1.7100	1.9000	1.6900	1.9000	+22.581%	254	1,987	+89.474%
2026-07-16	1.5500	1.5500	1.5500	1.5500	+6.897%	3	1,988	+132.258%
2026-07-15	1.5500	1.8500	1.4500	1.4500	-5.844%	68	1,986	+148.276%
2026-07-14	1.5000	1.5500	1.4300	1.5400	-2.532%	14	2,030	+133.766%
2026-07-13	1.4500	1.7500	1.4500	1.5800	+26.400%	43	2,020	+127.848%
2026-07-10	1.2500	1.2500	1.2500	1.2500	0.000%	5	2,018	+188.000%
2026-07-09	1.4400	1.4400	1.2500	1.2500	-19.355%	15	2,013	+188.000%
2026-07-08	1.0000	1.6000	1.0000	1.5500	+70.330%	352	2,005	+132.258%
2026-07-07	0.9100	0.9100	0.9100	0.9100	+51.667%	1	1,777	+295.604%
2026-07-06	0.5000	0.6000	0.5000	0.6000	-10.448%	44	1,776	+500.000%
2026-07-02	0.7800	0.7800	0.6500	0.6700	-4.286%	58	1,689	+437.313%
2026-07-01	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,689	+414.286%
2026-06-30	0.7500	0.7500	0.7500	0.7500	0.000%	10	1,688	+380.000%
2026-06-29	0.8000	0.8000	0.7500	0.7500	-10.714%	37	1,678	+380.000%
2026-06-26	0.8500	0.8500	0.8000	0.8400	-11.579%	22	1,654	+328.571%
2026-06-25	0.9000	0.9500	0.9000	0.9500	+18.750%	32	1,668	+278.947%
2026-06-24	1.2000	1.2000	0.8000	0.8000	-40.741%	507	1,696	+350.000%
2026-06-23	1.3500	1.3500	1.3000	1.3500	-3.571%	15	1,682	+166.667%
2026-06-22	1.3500	1.4400	1.3000	1.4000	+13.821%	29	1,678	+157.143%
2026-06-18	1.5100	1.5100	1.1500	1.2300	-29.714%	558	1,140	+192.683%
2026-06-17	2.0000	2.0600	1.6500	1.7500	-15.865%	14	1,140	+105.714%
2026-06-16	2.1000	2.1000	2.0000	2.0800	-15.102%	37	1,140	+73.077%
2026-06-15	2.3500	2.4500	2.2100	2.4500	-40.964%	13	1,103	+46.939%
2026-06-11	4.1500	4.1500	4.1500	4.1500	+13.699%	3	1,099	-13.253%
2026-06-10	3.7000	3.7000	3.6000	3.6500	+17.363%	37	1,097	-1.370%
2026-06-09	3.6000	3.6000	3.1100	3.1100	-23.210%	13	1,067	+15.756%
2026-06-05	4.0500	4.0500	4.0500	4.0500	+3.846%	4	1,059	-11.111%
2026-06-01	3.9000	3.9000	3.9000	3.9000	+18.182%	1	1,063	-7.692%
2026-05-29	3.3000	3.3000	3.3000	3.3000	-31.818%	962	1,063	+9.091%
2026-05-26	4.9500	4.9500	4.8400	4.8400	-19.333%	40	423	-25.620%
2026-05-20	6.9800	6.9800	6.0000	6.0000	+1.695%	5	428	-40.000%
2026-05-18	5.3500	5.9000	5.3500	5.9000	+9.259%	7	429	-38.983%
2026-05-15	5.5000	5.5000	5.4000	5.4000	+2.857%	2	429	-33.333%
2026-05-14	5.0000	5.2500	5.0000	5.2500	+5.000%	100	428	-31.429%
2026-05-13	4.8500	5.0000	4.8500	5.0000	+38.889%	4	392	-28.000%
2026-05-11	3.5100	3.6000	3.5100	3.6000	-13.253%	73	392	0.000%
2026-05-06	4.4300	4.4300	4.1000	4.1500	-20.192%	16	392	-13.253%
2026-05-01	4.9600	5.2000	4.9600	5.2000	-7.143%	20	388	-30.769%
2026-04-30	5.1900	5.6000	5.1900	5.6000	+21.212%	18	388	-35.714%
2026-04-28	4.4400	4.6200	4.4400	4.6200	+25.203%	4	390	-22.078%
2026-04-27	4.0000	4.0000	3.6900	3.6900	+3.361%	3	387	-2.439%
2026-04-24	3.9000	4.0000	3.5700	3.5700	-10.750%	7	384	+0.840%
2026-04-23	4.0000	4.0000	4.0000	4.0000	+5.263%	53	381	-10.000%
2026-04-22	3.8000	3.8000	3.8000	3.8000	+10.145%	13	358	-5.263%
2026-04-21	3.1000	3.4500	3.1000	3.4500	+17.747%	32	346	+4.348%
2026-04-20	3.2000	3.2000	2.9000	2.9300	+12.692%	140	346	+22.867%
2026-04-17	2.8400	2.8400	2.5500	2.6000	-44.681%	155	375	+38.462%
2026-04-15	4.7000	4.7000	4.7000	4.7000	-3.491%	80	415	-23.404%
2026-04-10	4.9000	4.9000	4.8000	4.8700	+1.458%	10	349	-26.078%
2026-04-09	5.5000	5.5000	4.8000	4.8000	-4.000%	6	345	-25.000%
2026-04-08	5.0000	5.0000	4.7000	5.0000	-29.078%	39	340	-28.000%
2026-04-07	7.0500	7.0500	7.0500	7.0500	+29.834%	10	325	-48.936%
2026-04-01	5.8100	5.8100	5.4300	5.4300	-31.266%	128	325	-33.702%
2026-03-31	8.3700	8.3700	7.9000	7.9000	-4.819%	15	250	-54.430%
2026-03-30	8.3000	8.3000	8.3000	8.3000	+9.354%	2	254	-56.627%
2026-03-26	7.6000	7.6000	7.5900	7.5900	-3.802%	2	256	-52.569%
2026-03-24	7.8900	7.8900	7.8900	7.8900	-6.071%	5	255	-54.373%
2026-03-19	8.3800	8.4000	8.3200	8.4000	+18.812%	8	260	-57.143%
2026-03-18	7.0700	7.0700	7.0700	7.0700	+1.873%	1	260	-49.081%
2026-03-17	6.8000	6.9400	6.8000	6.9400	+3.274%	3	261	-48.127%
2026-03-16	6.9000	6.9000	6.7200	6.7200	-2.609%	4	261	-46.429%
2026-03-13	6.5000	6.9000	6.3000	6.9000	+0.730%	7	258	-47.826%
2026-03-12	6.1100	6.8500	6.1100	6.8500	+18.307%	2	256	-47.445%
2026-03-11	5.7900	5.7900	5.7900	5.7900	+28.667%	1	257	-37.824%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-23.077%	13	257	-20.000%
2026-03-09	5.8500	5.8500	5.8500	5.8500	+13.592%	2	257	-38.462%
2026-03-06	5.2500	5.2500	5.1500	5.1500	+14.444%	14	257	-30.097%
2026-03-05	4.4300	4.5000	4.1800	4.5000	+16.279%	23	253	-20.000%
2026-03-04	3.6000	3.8700	3.6000	3.8700	+4.595%	6	230	-6.977%
2026-03-03	3.9500	4.1000	3.7000	3.7000	-5.371%	11	226	-2.703%
2026-03-02	3.9000	4.6100	3.9000	3.9100	+10.141%	23	226	-7.928%
2026-02-27	3.5000	3.5500	3.5000	3.5500	+15.260%	7	209	+1.408%
2026-02-25	2.9200	3.0800	2.9200	3.0800	+6.207%	12	192	+16.883%
2026-02-23	2.9000	2.9000	2.9000	2.9000	0.000%	1	192	+24.138%
2026-02-20	2.9000	2.9000	2.9000	2.9000	-4.918%	4	191	+24.138%
2026-02-19	3.0000	3.1000	3.0000	3.0500	+19.608%	30	187	+18.033%
2026-02-18	2.5500	2.5500	2.5500	2.5500	+30.769%	150	204	+41.176%
2026-02-17	2.2000	2.2000	1.9500	1.9500	+2.632%	2	54	+84.615%
2026-02-13	1.9000	1.9000	1.9000	1.9000	+15.152%	23	30	+89.474%
2026-02-12	1.8900	1.8900	1.6500	1.6500	-16.667%	3	30	+118.182%
2026-02-11	1.8500	2.0500	1.8100	1.9800	+28.571%	14	27	+81.818%
2026-02-10	1.6000	1.6000	1.5400	1.5400	-3.750%	6	19	+133.766%
2026-02-09	1.6500	1.7000	1.6000	1.6000	+14.286%	6	13	+125.000%
2026-02-06	1.2000	1.4000	1.2000	1.4000	+12.000%	3	7	+157.143%
2026-02-05	1.3500	1.3500	1.2500	1.2500	+15.741%	2	4	+188.000%
2026-01-29	1.1500	1.1500	1.0800	1.0800	0.000%	3	3	+233.333%