Dark

CNQ20261218C50
CNQ Dec 18 2026 50.00 Call (CNQ261218C00050000)
option OPRA

EOD

Sep 29, 2026

1.80-14.286%(-0.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5500	1.8000	1.5500	1.8000	-14.286%	15	1,638	0.000%
2026-09-28	2.2100	2.2200	2.1000	2.1000	0.000%	15	1,628	-14.286%
2026-09-25	2.0000	2.1000	2.0000	2.1000	-6.667%	10	1,627	-14.286%
2026-09-24	2.2500	2.6500	2.2400	2.2500	+7.143%	169	1,617	-20.000%
2026-09-23	2.2500	2.3200	2.1000	2.1000	-7.489%	27	1,502	-14.286%
2026-09-22	1.9000	2.2700	1.9000	2.2700	-10.980%	31	1,477	-20.705%
2026-09-21	2.4600	2.5500	2.3700	2.5500	-20.313%	5	1,475	-29.412%
2026-09-18	3.3000	3.3000	3.2000	3.2000	-11.111%	90	1,472	-43.750%
2026-09-17	3.6000	3.6000	3.6000	3.6000	-7.692%	1	1,383	-50.000%
2026-09-16	3.9000	3.9000	3.9000	3.9000	-11.364%	3	1,383	-53.846%
2026-09-15	4.1000	4.4000	4.1000	4.4000	+10.000%	6	1,386	-59.091%
2026-09-14	4.0000	4.0000	4.0000	4.0000	+21.212%	1	1,386	-55.000%
2026-09-11	3.2300	3.3000	3.2300	3.3000	-15.601%	4	1,385	-45.455%
2026-09-10	4.1000	4.1000	3.9100	3.9100	-4.634%	5	1,385	-53.964%
2026-09-09	4.2100	4.2100	4.1000	4.1000	+7.895%	2	1,385	-56.098%
2026-09-08	4.4000	4.4000	3.8000	3.8000	+11.765%	32	1,386	-52.632%
2026-09-04	2.9000	3.6000	2.9000	3.4000	-23.596%	26	1,368	-47.059%
2026-09-03	4.3400	4.4500	4.3400	4.4500	+3.488%	36	1,368	-59.551%
2026-09-02	4.1000	4.3000	4.1000	4.3000	-2.273%	106	1,368	-58.140%
2026-09-01	3.6000	4.4000	3.6000	4.4000	+56.028%	120	1,468	-59.091%
2026-08-28	3.0500	3.0500	2.7500	2.8200	-21.667%	12	1,567	-36.170%
2026-08-26	3.6000	3.6000	3.6000	3.6000	+9.091%	1	1,558	-50.000%
2026-08-25	3.5000	3.5000	3.3000	3.3000	-13.158%	5	1,557	-45.455%
2026-08-24	3.7000	3.8000	3.6000	3.8000	-7.317%	26	1,557	-52.632%
2026-08-21	4.2000	4.2000	4.0500	4.1000	+3.015%	11	1,541	-56.098%
2026-08-20	3.9400	4.0000	3.9400	3.9800	+20.606%	38	1,536	-54.774%
2026-08-19	3.3400	3.6000	3.2100	3.3000	+6.796%	54	1,522	-45.455%
2026-08-18	3.4900	3.4900	3.0900	3.0900	-0.323%	21	1,494	-41.748%
2026-08-17	2.7000	3.1000	2.7000	3.1000	+19.231%	43	1,493	-41.935%
2026-08-14	2.6800	2.6800	2.6000	2.6000	+18.182%	7	1,494	-30.769%
2026-08-13	2.5000	2.5000	2.2000	2.2000	-13.725%	45	1,494	-18.182%
2026-08-12	2.4600	2.5500	2.4600	2.5500	-1.923%	24	1,512	-29.412%
2026-08-10	2.4000	2.6000	2.3500	2.6000	+40.541%	279	1,512	-30.769%
2026-08-07	1.7000	1.8500	1.7000	1.8500	+2.778%	161	1,254	-2.703%
2026-08-06	1.9300	1.9300	1.7000	1.8000	-10.000%	74	1,104	0.000%
2026-08-05	2.0000	2.0000	2.0000	2.0000	-6.977%	2	1,075	-10.000%
2026-08-04	2.2000	2.2000	2.1500	2.1500	-8.511%	53	1,077	-16.279%
2026-08-03	2.3500	2.3500	2.3500	2.3500	-17.544%	1	1,024	-23.404%
2026-07-31	2.9000	2.9000	2.8200	2.8500	+16.327%	5	1,024	-36.842%
2026-07-30	2.4000	2.4500	2.4000	2.4500	+8.889%	2	1,020	-26.531%
2026-07-29	2.2500	2.2500	2.2500	2.2500	+21.622%	1	1,021	-20.000%
2026-07-28	1.7200	1.8500	1.4000	1.8500	-26.000%	884	1,020	-2.703%
2026-07-24	2.7500	2.7500	2.3000	2.5000	-7.407%	9	367	-28.000%
2026-07-23	2.7000	2.8000	2.6000	2.7000	+25.581%	72	363	-33.333%
2026-07-22	2.2000	2.2700	2.0500	2.1500	+16.848%	19	300	-16.279%
2026-07-21	1.8000	1.8500	1.7900	1.8400	+36.296%	8	291	-2.174%
2026-07-20	1.4900	1.4900	1.3500	1.3500	+3.846%	9	291	+33.333%
2026-07-16	1.3000	1.3000	1.3000	1.3000	+4.000%	1	291	+38.462%
2026-07-15	1.2500	1.2500	1.2500	1.2500	-7.407%	3	291	+44.000%
2026-07-14	1.4500	1.4800	1.3500	1.3500	-10.000%	6	288	+33.333%
2026-07-13	1.3500	1.5000	1.3500	1.5000	+36.364%	80	282	+20.000%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-4.348%	16	212	+63.636%
2026-07-09	1.3000	1.3000	1.1500	1.1500	-8.000%	7	196	+56.522%
2026-07-08	1.4000	1.4000	1.1000	1.2500	+56.250%	50	196	+44.000%
2026-07-07	0.8000	0.8000	0.8000	0.8000	+23.077%	2	147	+125.000%
2026-07-06	0.6500	0.6500	0.6500	0.6500	-14.474%	1	147	+176.923%
2026-06-30	0.7600	0.7600	0.7600	0.7600	-34.483%	3	146	+136.842%
2026-06-23	1.3500	1.3500	1.1600	1.1600	-4.132%	31	146	+55.172%
2026-06-22	1.2000	1.2100	1.2000	1.2100	+6.140%	9	146	+48.760%
2026-06-18	1.2400	1.2400	1.0300	1.1400	-21.379%	34	135	+57.895%
2026-06-17	1.6500	1.6500	1.4500	1.4500	-15.698%	14	135	+24.138%
2026-06-16	1.7200	1.7200	1.7200	1.7200	-40.690%	1	135	+4.651%
2026-06-12	2.9000	2.9000	2.9000	2.9000	-17.143%	10	135	-37.931%
2026-06-08	3.5000	3.5000	3.5000	3.5000	+9.375%	10	125	-48.571%
2026-06-05	3.2000	3.2000	3.2000	3.2000	-21.951%	3	115	-43.750%
2026-06-03	4.1000	4.1000	4.1000	4.1000	+20.588%	25	115	-56.098%
2026-06-01	2.5000	3.4600	2.5000	3.4000	+13.333%	14	90	-47.059%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-3.226%	2	80	-40.000%
2026-05-27	3.1000	3.3000	3.0000	3.1000	-17.112%	17	78	-41.935%
2026-05-26	4.0000	4.0000	3.7400	3.7400	-18.696%	24	65	-51.872%
2026-05-21	4.7000	4.7000	4.5700	4.6000	0.000%	5	45	-60.870%
2026-05-18	4.6000	4.6000	4.6000	4.6000	+9.524%	2	44	-60.870%
2026-05-14	4.0000	4.2000	4.0000	4.2000	+59.091%	3	44	-57.143%
2026-05-08	2.6400	2.6400	2.6400	2.6400	-2.222%	2	44	-31.818%
2026-05-07	2.4000	2.7000	2.4000	2.7000	-19.162%	34	44	-33.333%
2026-05-06	3.3400	3.3400	3.3400	3.3400	-18.537%	10	17	-46.108%
2026-05-05	4.1000	4.1000	4.1000	4.1000	+5.943%	2	27	-56.098%
2026-05-01	4.2000	4.2000	3.8000	3.8700	+12.174%	5	23	-53.488%
2026-04-28	3.4500	3.4500	3.4500	3.4500	+72.500%	10	23	-47.826%
2026-04-17	1.9400	2.0600	1.9400	2.0000	-42.857%	13	13	-10.000%
2026-04-16	3.5000	3.5000	3.5000	3.5000	0.000%	1	0	-48.571%