Dark

CNQ20260918P40
CNQ Sep 18 2026 40.00 Put (CNQ260918P00040000)
option OPRA

EOD

Jul 30, 2026

0.4000-20.000%(-0.1000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5000	0.5000	0.4000	0.4000	-20.000%	13	1,507	0.000%
2026-07-29	0.5000	0.7000	0.5000	0.5000	-23.077%	54	1,512	-20.000%
2026-07-28	0.7000	0.7100	0.6500	0.6500	+8.333%	26	1,560	-38.462%
2026-07-27	0.5900	0.6500	0.5900	0.6000	+42.857%	14	1,575	-33.333%
2026-07-24	0.5100	0.5100	0.4000	0.4200	+5.000%	7	1,583	-4.762%
2026-07-23	0.5000	0.7600	0.4000	0.4000	-33.333%	18	1,588	0.000%
2026-07-22	0.5900	0.6000	0.5900	0.6000	-14.286%	4	1,600	-33.333%
2026-07-21	0.7500	0.7500	0.6500	0.7000	-26.316%	678	1,598	-42.857%
2026-07-20	0.9000	0.9500	0.9000	0.9500	-13.636%	47	953	-57.895%
2026-07-16	1.1000	1.1000	1.1000	1.1000	-12.000%	1	972	-63.636%
2026-07-15	1.2500	1.2500	1.2500	1.2500	0.000%	4	971	-68.000%
2026-07-14	1.2500	1.2500	1.2500	1.2500	+19.048%	1	967	-68.000%
2026-07-13	1.3500	1.3500	1.0500	1.0500	-32.258%	7	966	-61.905%
2026-07-10	1.6100	1.6100	1.5500	1.5500	+6.897%	3	960	-74.194%
2026-07-09	1.4500	1.4600	1.4500	1.4500	-8.805%	7	957	-72.414%
2026-07-08	1.7200	1.7200	1.3200	1.5900	-29.333%	26	956	-74.843%
2026-07-07	2.2500	2.2500	2.2500	2.2500	-11.765%	2	934	-82.222%
2026-07-06	2.5000	2.5500	2.5000	2.5500	+2.000%	5	932	-84.314%
2026-07-02	2.5000	2.5000	2.5000	2.5000	-11.032%	1	926	-84.000%
2026-07-01	2.8100	2.8100	2.8100	2.8100	+4.074%	4	926	-85.765%
2026-06-30	2.7000	2.7000	2.7000	2.7000	+3.846%	4	922	-85.185%
2026-06-26	2.6800	2.6800	2.6000	2.6000	-5.455%	27	922	-84.615%
2026-06-25	2.7000	2.7500	2.6500	2.7500	+19.565%	48	899	-85.455%
2026-06-24	2.5500	2.5500	2.3000	2.3000	+6.977%	12	899	-82.609%
2026-06-22	2.2000	2.3000	2.1000	2.1500	-12.245%	473	889	-81.395%
2026-06-18	2.1500	2.4500	2.1500	2.4500	+22.500%	5	1,277	-83.673%
2026-06-17	1.6000	2.0000	1.6000	2.0000	+23.457%	40	1,277	-80.000%
2026-06-16	1.5000	1.6200	1.5000	1.6200	+11.724%	3	1,277	-75.309%
2026-06-15	1.5000	1.5500	1.4000	1.4500	+11.538%	71	1,274	-72.414%
2026-06-09	1.3000	1.3000	1.3000	1.3000	-3.704%	100	1,203	-69.231%
2026-06-05	1.3500	1.3500	1.3500	1.3500	+42.105%	6	1,103	-70.370%
2026-06-04	0.9500	1.0000	0.9500	0.9500	-15.179%	6	1,103	-57.895%
2026-06-03	1.1200	1.1200	1.1200	1.1200	+6.667%	20	1,103	-64.286%
2026-06-02	1.1400	1.1500	1.0500	1.0500	-12.500%	4	1,083	-61.905%
2026-06-01	1.1000	1.2000	1.1000	1.2000	-11.111%	2	1,081	-66.667%
2026-05-29	1.3500	1.3500	1.3500	1.3500	+12.500%	1	1,081	-70.370%
2026-05-28	1.1500	1.2000	1.1500	1.2000	-4.000%	3	1,081	-66.667%
2026-05-27	1.2700	1.2700	1.2000	1.2500	+13.636%	14	1,081	-68.000%
2026-05-26	1.1000	1.1500	1.0500	1.1000	+22.222%	9	1,081	-63.636%
2026-05-22	0.9000	0.9500	0.9000	0.9000	0.000%	9	1,081	-55.556%
2026-05-21	0.8500	0.9000	0.7100	0.9000	0.000%	15	1,080	-55.556%
2026-05-19	0.8000	0.9500	0.8000	0.9000	0.000%	12	1,080	-55.556%
2026-05-18	0.8700	0.9500	0.8700	0.9000	-18.182%	8	1,080	-55.556%
2026-05-15	1.1000	1.1500	1.0500	1.1000	0.000%	11	1,080	-63.636%
2026-05-14	1.0500	1.1000	1.0500	1.1000	-8.333%	103	1,081	-63.636%
2026-05-13	1.1500	1.2100	1.1500	1.2000	-27.273%	48	943	-66.667%
2026-05-11	1.6500	1.6500	1.6500	1.6500	-0.602%	1	943	-75.758%
2026-05-08	1.6600	1.6600	1.6600	1.6600	-4.598%	10	943	-75.904%
2026-05-07	1.9000	1.9000	1.7400	1.7400	+40.323%	6	933	-77.011%
2026-05-04	1.2400	1.2400	1.2400	1.2400	-11.429%	1	932	-67.742%
2026-05-01	1.3500	1.4000	1.2800	1.4000	+7.692%	4	932	-71.429%
2026-04-29	1.3500	1.3500	1.3000	1.3000	-16.129%	543	932	-69.231%
2026-04-28	1.5500	1.5500	1.5500	1.5500	-23.645%	1	508	-74.194%
2026-04-21	2.2500	2.2500	2.0300	2.0300	-3.333%	25	497	-80.296%
2026-04-20	2.1000	2.1000	2.1000	2.1000	-11.765%	3	497	-80.952%
2026-04-17	2.4400	2.6000	2.3800	2.3800	+44.242%	60	494	-83.193%
2026-04-15	1.8000	1.8000	1.6500	1.6500	-8.333%	15	444	-75.758%
2026-04-14	1.8500	1.8500	1.8000	1.8000	+12.500%	3	434	-77.778%
2026-04-13	1.6000	1.6500	1.5400	1.6000	-3.030%	126	434	-75.000%
2026-04-10	1.7000	1.7000	1.6500	1.6500	-8.333%	234	364	-75.758%
2026-04-09	1.6500	1.8000	1.6500	1.8000	+2.857%	2	220	-77.778%
2026-04-08	1.7500	1.8000	1.7500	1.7500	+16.667%	23	219	-77.143%
2026-04-07	1.4000	1.5000	1.4000	1.5000	-14.286%	7	218	-73.333%
2026-04-02	1.8000	1.8000	1.7500	1.7500	-7.895%	6	208	-77.143%
2026-04-01	1.9000	1.9000	1.9000	1.9000	+11.765%	3	208	-78.947%
2026-03-31	1.5500	1.7000	1.5500	1.7000	+17.241%	119	205	-76.471%
2026-03-30	1.4500	1.5000	1.4500	1.4500	-3.333%	13	220	-72.414%
2026-03-27	1.4500	1.5000	1.4500	1.5000	-9.091%	110	207	-73.333%
2026-03-26	1.6500	1.6500	1.6500	1.6500	0.000%	3	122	-75.758%
2026-03-25	1.6500	1.6500	1.6500	1.6500	-2.941%	1	122	-75.758%
2026-03-24	1.7000	1.7000	1.7000	1.7000	-5.556%	26	121	-76.471%
2026-03-23	1.8000	1.8000	1.8000	1.8000	+9.091%	61	95	-77.778%
2026-03-17	1.6000	1.6500	1.6000	1.6500	+3.125%	2	41	-75.758%
2026-03-16	1.6500	1.6500	1.6000	1.6000	-6.433%	4	40	-75.000%
2026-03-13	1.7100	1.7100	1.7100	1.7100	-2.286%	4	37	-76.608%
2026-03-12	1.7700	1.8300	1.7500	1.7500	-14.634%	65	33	-77.143%
2026-03-09	2.0500	2.0500	2.0000	2.0500	+2.500%	14	15	-80.488%
2026-03-06	2.1000	2.1000	2.0000	2.0000	-31.973%	4	6	-80.000%
2026-02-23	2.9400	2.9400	2.9400	2.9400	-18.333%	3	10	-86.395%
2026-02-17	3.6000	3.6000	3.6000	3.6000	+2.857%	1	10	-88.889%
2026-02-13	3.5000	3.5000	3.5000	3.5000	-10.256%	2	7	-88.571%
2026-02-12	3.8000	3.9000	3.8000	3.9000	-2.500%	3	7	-89.744%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-16.667%	2	4	-90.000%
2026-02-05	4.8000	4.8000	4.8000	4.8000	0.000%	2	2	-91.667%