Dark

CNQ20260918C50
CNQ Sep 18 2026 50.00 Call (CNQ260918C00050000)
option OPRA

EOD

Jul 30, 2026

1.25+13.636%(+0.15)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.9500	1.2500	0.9500	1.2500	+13.636%	21	16,552	0.000%
2026-07-29	0.7000	1.1000	0.7000	1.1000	+46.667%	79	16,542	+13.636%
2026-07-28	0.7500	0.7500	0.6700	0.7500	+17.188%	202	16,490	+66.667%
2026-07-27	0.7000	0.7500	0.6400	0.6400	-46.667%	30	16,490	+95.313%
2026-07-24	1.4000	1.4000	1.1500	1.2000	-13.669%	24	16,489	+4.167%
2026-07-23	1.3200	1.4200	1.2500	1.3900	+41.837%	608	16,489	-10.072%
2026-07-22	0.9300	0.9800	0.8500	0.9800	+40.000%	35	16,159	+27.551%
2026-07-21	0.7400	0.7500	0.7000	0.7000	+16.667%	33	16,151	+78.571%
2026-07-20	0.5300	0.6000	0.5000	0.6000	+20.000%	206	16,146	+108.333%
2026-07-17	0.5000	0.5200	0.5000	0.5000	+11.111%	251	16,147	+150.000%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-6.250%	12	15,918	+177.778%
2026-07-14	0.4800	0.4800	0.4200	0.4800	+6.667%	42	15,918	+160.417%
2026-07-09	0.4500	0.4500	0.4500	0.4500	-10.000%	1	15,918	+177.778%
2026-07-08	0.3100	0.5500	0.3100	0.5000	+78.571%	16	15,918	+150.000%
2026-07-07	0.2000	0.2800	0.2000	0.2800	+40.000%	13	15,907	+346.429%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-20.000%	23	15,907	+525.000%
2026-07-02	0.1500	0.2500	0.1500	0.2500	+25.000%	416	15,917	+400.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	0.000%	12	15,917	+525.000%
2026-06-30	0.2100	0.2100	0.2000	0.2000	-9.091%	58	15,915	+525.000%
2026-06-29	0.2100	0.2500	0.2100	0.2200	-12.000%	80	15,947	+468.182%
2026-06-26	0.2500	0.2500	0.2500	0.2500	+25.000%	1	15,937	+400.000%
2026-06-25	0.2800	0.3000	0.2000	0.2000	-20.000%	21	15,937	+525.000%
2026-06-24	0.4000	0.4000	0.2500	0.2500	-44.444%	88	15,929	+400.000%
2026-06-23	0.4900	0.5000	0.4500	0.4500	-10.000%	49	15,892	+177.778%
2026-06-22	0.4000	0.5000	0.4000	0.5000	+11.111%	93	15,901	+150.000%
2026-06-18	0.5000	0.5000	0.4000	0.4500	-30.769%	17	15,908	+177.778%
2026-06-17	0.8100	0.8100	0.6500	0.6500	-13.333%	26	15,908	+92.308%
2026-06-16	0.8000	0.8500	0.7500	0.7500	-22.680%	18	15,908	+66.667%
2026-06-15	0.9000	1.0000	0.9000	0.9700	-34.459%	154	15,915	+28.866%
2026-06-12	1.5000	1.5000	1.4500	1.4800	-7.500%	128	15,964	-15.541%
2026-06-11	1.9500	1.9500	1.6000	1.6000	-5.882%	105	16,043	-21.875%
2026-06-10	1.9500	1.9500	1.7000	1.7000	+17.241%	8	16,013	-26.471%
2026-06-09	1.4500	1.4500	1.4500	1.4500	-29.268%	38	16,012	-13.793%
2026-06-08	1.9000	2.0500	1.8900	2.0500	+7.895%	11	16,012	-39.024%
2026-06-05	2.2000	2.2000	1.9000	1.9000	-26.923%	40	16,010	-34.211%
2026-06-04	2.4600	2.6000	2.4600	2.6000	-8.772%	19	16,036	-51.923%
2026-06-03	2.7000	2.8500	2.7000	2.8500	+15.385%	14	16,037	-56.140%
2026-06-02	2.1500	2.5300	2.1500	2.4700	+33.514%	41	16,037	-49.393%
2026-06-01	2.2000	2.2000	1.8500	1.8500	+13.497%	4	16,033	-32.432%
2026-05-29	1.7500	1.7500	1.4400	1.6300	-11.892%	84	16,033	-23.313%
2026-05-28	1.8500	1.8700	1.8000	1.8500	-5.128%	12,020	15,977	-32.432%
2026-05-27	1.9200	2.1000	1.8000	1.9500	-15.948%	73	4,103	-35.897%
2026-05-26	3.5000	3.5000	2.3200	2.3200	-31.765%	96	4,101	-46.121%
2026-05-22	3.6800	3.6800	3.4000	3.4000	+6.250%	4	4,059	-63.235%
2026-05-21	3.5600	3.6000	3.2000	3.2000	-3.030%	28	4,071	-60.938%
2026-05-20	3.5000	3.5000	3.3000	3.3000	-4.348%	2	4,071	-62.121%
2026-05-19	3.2000	3.4900	3.2000	3.4500	+4.545%	31	4,051	-63.768%
2026-05-18	2.9000	3.3800	2.9000	3.3000	+11.111%	29	4,051	-62.121%
2026-05-15	2.8500	3.0300	2.6700	2.9700	+12.075%	56	4,051	-57.912%
2026-05-14	2.5500	2.8500	2.5500	2.6500	-2.214%	330	4,033	-52.830%
2026-05-13	2.3800	2.7100	2.3800	2.7100	+8.400%	18	3,821	-53.875%
2026-05-12	2.0000	2.5000	1.8500	2.5000	+38.889%	129	3,821	-50.000%
2026-05-11	1.8000	1.8000	1.8000	1.8000	+15.385%	2	3,821	-30.556%
2026-05-08	1.9000	1.9000	1.5600	1.5600	-11.864%	38	3,819	-19.872%
2026-05-07	1.5200	1.9500	1.5200	1.7700	-15.714%	29	3,825	-29.379%
2026-05-06	2.4100	2.4100	2.0200	2.1000	-36.170%	79	3,804	-40.476%
2026-05-05	2.8400	3.3000	2.8400	3.2900	+5.788%	36	3,878	-62.006%
2026-05-04	3.1100	3.1100	3.1100	3.1100	+13.091%	1	3,847	-59.807%
2026-05-01	2.6400	3.0000	2.6400	2.7500	-11.290%	6	3,846	-54.545%
2026-04-30	2.8300	3.1000	2.7900	3.1000	+7.266%	15	3,846	-59.677%
2026-04-29	2.8400	2.9000	2.8400	2.8900	+17.004%	101	3,834	-56.747%
2026-04-28	2.2000	2.4700	2.2000	2.4700	+17.619%	12	3,744	-49.393%
2026-04-27	2.1500	2.1500	2.0500	2.1000	+8.247%	129	3,744	-40.476%
2026-04-24	1.9000	1.9400	1.9000	1.9400	-11.818%	102	3,742	-35.567%
2026-04-23	2.3000	2.3100	2.2000	2.2000	+21.547%	100	3,741	-43.182%
2026-04-22	1.8100	1.8100	1.8100	1.8100	+1.685%	50	3,837	-30.939%
2026-04-21	1.5500	1.7800	1.5500	1.7800	+26.241%	42	3,837	-29.775%
2026-04-20	1.5500	1.6200	1.4100	1.4100	+4.444%	324	3,837	-11.348%
2026-04-17	2.8100	2.8100	1.1000	1.3500	-49.057%	1,093	3,515	-7.407%
2026-04-16	2.4800	2.6500	2.4800	2.6500	+6.426%	3	3,462	-52.830%
2026-04-15	2.4700	2.5000	2.4500	2.4900	+10.667%	104	3,460	-49.799%
2026-04-14	2.4500	2.4500	2.2500	2.2500	-29.688%	9	3,532	-44.444%
2026-04-13	3.1500	3.2000	3.0000	3.2000	+14.286%	8	3,534	-60.938%
2026-04-10	2.8000	2.8000	2.8000	2.8000	+14.286%	1	3,525	-55.357%
2026-04-09	2.7000	2.7000	2.4500	2.4500	-10.909%	7	3,525	-48.980%
2026-04-08	2.6500	2.7800	2.4500	2.7500	-38.889%	385	3,520	-54.545%
2026-04-07	4.5000	4.6000	4.4500	4.5000	+16.883%	100	3,526	-72.222%
2026-04-06	3.8600	3.9100	3.8500	3.8500	+1.316%	151	3,464	-67.532%
2026-04-02	4.0000	4.2000	3.6000	3.8000	+22.581%	46	3,372	-67.105%
2026-04-01	3.6300	3.6300	3.0200	3.1000	-23.457%	1,493	3,372	-59.677%
2026-03-31	5.3100	5.3100	4.0000	4.0500	-19.323%	291	3,517	-69.136%
2026-03-30	5.7800	5.7800	5.0200	5.0200	-3.462%	3	3,467	-75.100%
2026-03-27	4.9200	5.2300	4.9200	5.2000	+13.043%	16	3,466	-75.962%
2026-03-26	4.9400	4.9400	4.6000	4.6000	-4.167%	9	3,458	-72.826%
2026-03-25	4.3000	4.8000	4.3000	4.8000	-2.834%	105	3,457	-73.958%
2026-03-24	4.7700	5.0500	4.7700	4.9400	+14.884%	13	3,357	-74.696%
2026-03-23	3.8000	4.5000	3.8000	4.3000	-16.179%	19	3,346	-70.930%
2026-03-20	5.6000	5.8000	5.1300	5.1300	-11.552%	52	3,338	-75.634%
2026-03-19	4.7000	5.8000	4.7000	5.8000	+28.889%	357	3,324	-78.448%
2026-03-18	4.3000	4.9000	4.3000	4.5000	+5.386%	144	3,404	-72.222%
2026-03-17	4.4200	4.4200	4.0800	4.2700	+0.471%	20	3,307	-70.726%
2026-03-16	4.4000	4.4000	4.1000	4.2500	-1.163%	210	3,295	-70.588%
2026-03-13	4.0000	4.3000	3.8000	4.3000	0.000%	20	3,295	-70.930%
2026-03-12	3.8000	4.3600	3.8000	4.3000	+30.303%	1,205	3,300	-70.930%
2026-03-11	3.0200	3.3000	3.0200	3.3000	+26.923%	8	2,308	-62.121%
2026-03-10	2.3700	2.7100	2.3700	2.6000	-13.333%	35	2,308	-51.923%
2026-03-09	3.7000	3.7000	3.0000	3.0000	+29.870%	26	2,288	-58.333%
2026-03-04	2.0500	2.3100	2.0500	2.3100	-3.750%	8	2,284	-45.887%
2026-03-03	2.4000	2.4000	2.4000	2.4000	+2.128%	3	2,277	-47.917%
2026-03-02	3.4000	3.4000	2.3500	2.3500	+12.440%	156	2,277	-46.809%
2026-02-27	2.0800	2.0900	2.0800	2.0900	+39.333%	3	2,121	-40.191%
2026-02-25	1.3500	1.5000	1.3500	1.5000	+5.634%	15	2,124	-16.667%
2026-02-23	1.4200	1.4200	1.4200	1.4200	-2.069%	5	2,124	-11.972%
2026-02-20	1.4500	1.4500	1.4500	1.4500	-9.375%	2	2,119	-13.793%
2026-02-19	1.6000	1.6400	1.5500	1.6000	+33.333%	16	2,117	-21.875%
2026-02-18	1.0500	1.2000	1.0500	1.2000	+26.316%	2,048	2,101	+4.167%
2026-02-17	0.9500	0.9500	0.9500	0.9500	-5.000%	1	61	+31.579%
2026-02-12	1.0000	1.0000	1.0000	1.0000	+17.647%	1	60	+25.000%
2026-02-11	0.8500	0.8500	0.8500	0.8500	+6.250%	32	59	+47.059%
2026-02-10	0.7000	0.8000	0.7000	0.8000	+105.128%	2	27	+56.250%
2026-02-02	0.3900	0.3900	0.3900	0.3900	-13.333%	20	25	+220.513%
2026-01-27	0.3500	0.4500	0.3500	0.4500	+50.000%	3	5	+177.778%
2026-01-23	0.3000	0.3000	0.3000	0.3000	0.000%	3	3	+316.667%