Dark

CNQ20270115C45
CNQ Jan 15 2027 45.00 Call (CNQ270115C00045000)
option OPRA

EOD

Jul 30, 2026

5.10+26.866%(+1.08)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.7000	5.1000	4.7000	5.1000	+26.866%	7	2,918	0.000%
2026-07-27	4.1000	4.1000	3.8000	4.0200	-22.692%	7	2,918	+26.866%
2026-07-23	5.2000	5.2000	5.2000	5.2000	+15.556%	2	2,917	-1.923%
2026-07-22	4.4500	4.5000	4.3500	4.5000	+16.883%	47	2,917	+13.333%
2026-07-21	3.9600	3.9600	3.8500	3.8500	+6.354%	9	2,929	+32.468%
2026-07-20	3.4000	3.6200	3.1000	3.6200	+5.848%	216	2,935	+40.884%
2026-07-17	3.1000	3.4200	3.1000	3.4200	+15.152%	44	2,732	+49.123%
2026-07-16	2.9200	2.9900	2.9200	2.9700	+0.678%	4	2,709	+71.717%
2026-07-15	2.8900	2.9900	2.7500	2.9500	-1.667%	39	2,708	+72.881%
2026-07-14	3.0000	3.0000	3.0000	3.0000	+9.091%	4	2,702	+70.000%
2026-07-13	2.7500	2.7500	2.7500	2.7500	-3.509%	3	2,698	+85.455%
2026-07-08	2.6400	2.8500	2.6400	2.8500	+24.454%	10	2,695	+78.947%
2026-07-07	1.9600	2.2900	1.7000	2.2900	+34.706%	112	2,700	+122.707%
2026-07-02	1.8500	1.8700	1.7000	1.7000	+6.250%	639	2,928	+200.000%
2026-07-01	1.7800	1.8000	1.6000	1.6000	-15.789%	177	2,928	+218.750%
2026-06-30	2.0800	2.1000	1.9000	1.9000	-1.554%	68	2,903	+168.421%
2026-06-29	1.9300	1.9300	1.8500	1.9300	-4.926%	4	2,839	+164.249%
2026-06-26	1.9300	2.0300	1.9300	2.0300	+1.500%	49	2,837	+151.232%
2026-06-25	2.0000	2.1000	2.0000	2.0000	+8.108%	25	2,808	+155.000%
2026-06-24	2.4300	2.4300	1.8500	1.8500	-29.658%	307	2,794	+175.676%
2026-06-23	2.8000	2.8000	2.5000	2.6300	-2.593%	144	2,692	+93.916%
2026-06-22	2.6000	2.7000	2.6000	2.7000	+3.846%	1,049	2,660	+88.889%
2026-06-18	2.5000	2.6000	2.2000	2.6000	-15.858%	53	1,730	+96.154%
2026-06-17	3.3000	3.3000	3.0000	3.0900	-3.438%	118	1,730	+65.049%
2026-06-16	3.6000	3.7000	3.2000	3.2000	-11.111%	75	1,730	+59.375%
2026-06-15	3.3900	3.6000	3.3900	3.6000	-26.531%	8	1,706	+41.667%
2026-06-12	4.9000	4.9000	4.9000	4.9000	0.000%	28	1,699	+4.082%
2026-06-11	4.9000	4.9000	4.9000	4.9000	+2.083%	12	1,699	+4.082%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-12.727%	25	1,687	+6.250%
2026-06-05	5.9000	5.9000	5.5000	5.5000	-12.698%	12	1,681	-7.273%
2026-06-04	6.3000	6.3000	6.3000	6.3000	-9.353%	1	1,681	-19.048%
2026-06-03	6.9500	6.9500	6.9500	6.9500	+17.797%	1	1,682	-26.619%
2026-06-02	5.9000	5.9000	5.9000	5.9000	+8.257%	5	1,681	-13.559%
2026-06-01	5.2500	5.5500	5.2500	5.4500	-4.887%	12	1,681	-6.422%
2026-05-29	5.7300	5.7300	5.7300	5.7300	+3.617%	10	1,691	-10.995%
2026-05-28	5.5300	5.5300	5.5300	5.5300	-3.152%	20	1,681	-7.776%
2026-05-27	5.7100	5.7100	5.7100	5.7100	-10.502%	5	1,661	-10.683%
2026-05-26	6.5000	6.5000	6.3800	6.3800	-16.601%	32	1,661	-20.063%
2026-05-22	7.6500	7.6500	7.6500	7.6500	+6.250%	5	1,639	-33.333%
2026-05-21	7.5000	7.5000	7.1600	7.2000	-10.000%	115	1,640	-29.167%
2026-05-20	7.9000	8.0000	7.4000	8.0000	+4.167%	56	1,640	-36.250%
2026-05-19	7.6700	7.7200	7.6700	7.6800	+1.319%	10	1,562	-33.594%
2026-05-18	7.0000	7.5800	7.0000	7.5800	+16.258%	29	1,562	-32.718%
2026-05-14	6.6400	6.6400	6.5200	6.5200	+3.492%	4	1,562	-21.779%
2026-05-13	6.3000	6.3000	6.3000	6.3000	+14.545%	2	1,564	-19.048%
2026-05-12	5.5000	5.5000	5.5000	5.5000	+10.000%	6	1,564	-7.273%
2026-05-11	5.2000	5.3500	4.9500	5.0000	+4.167%	201	1,564	+2.000%
2026-05-08	4.9600	4.9600	4.8000	4.8000	-2.041%	71	1,383	+6.250%
2026-05-07	4.6000	4.9000	4.2500	4.9000	-31.944%	16	1,313	+4.082%
2026-05-05	7.0000	7.2400	7.0000	7.2000	+2.857%	5	1,312	-29.167%
2026-05-04	7.0000	7.0000	7.0000	7.0000	+5.740%	1	1,311	-27.143%
2026-05-01	6.5500	6.6200	6.5500	6.6200	+3.762%	5	1,306	-22.961%
2026-04-30	6.3800	6.3800	6.3800	6.3800	-4.060%	20	1,306	-20.063%
2026-04-29	6.6800	6.6800	6.6500	6.6500	+7.258%	4	1,286	-23.308%
2026-04-28	5.8000	6.2500	5.8000	6.2000	+17.647%	237	1,282	-17.742%
2026-04-27	5.2200	5.2700	5.0300	5.2700	+6.465%	84	1,370	-3.226%
2026-04-24	4.9500	4.9500	4.9500	4.9500	-8.333%	1	1,332	+3.030%
2026-04-23	5.5000	5.6000	5.4000	5.4000	+8.000%	20	1,331	-5.556%
2026-04-22	4.9000	5.1000	4.9000	5.0000	+4.167%	9	1,319	+2.000%
2026-04-21	4.3700	4.8000	4.3700	4.8000	+13.744%	6	1,317	+6.250%
2026-04-20	4.2300	4.2300	4.0000	4.2200	+17.222%	115	1,317	+20.853%
2026-04-17	4.2000	4.2000	3.6000	3.6000	-35.135%	3	1,257	+41.667%
2026-04-15	5.5500	5.5500	5.5500	5.5500	-5.932%	100	1,258	-8.108%
2026-04-14	5.9000	5.9000	5.9000	5.9000	-7.813%	3	1,205	-13.559%
2026-04-13	6.8000	6.8000	6.4000	6.4000	+4.235%	10	1,208	-20.313%
2026-04-10	6.1400	6.1400	6.1400	6.1400	-1.760%	2	1,202	-16.938%
2026-04-08	6.2500	6.2500	6.2500	6.2500	-22.840%	1	1,200	-18.400%
2026-04-06	8.1000	8.1000	8.1000	8.1000	+22.542%	1	1,200	-37.037%
2026-04-02	7.6000	7.6000	6.6100	6.6100	-1.343%	3	1,198	-22.844%
2026-04-01	7.1000	7.1000	6.7000	6.7000	+15.517%	75	1,198	-23.881%
2026-03-31	8.8000	9.1000	5.8000	5.8000	-35.912%	113	1,154	-12.069%
2026-03-27	9.1000	9.1000	9.0500	9.0500	+10.366%	12	1,154	-43.646%
2026-03-26	8.8000	8.8000	8.2000	8.2000	-2.497%	105	1,144	-37.805%
2026-03-25	8.3000	8.4100	8.3000	8.4100	-2.999%	40	1,205	-39.358%
2026-03-24	8.6700	8.6700	8.6700	8.6700	+3.832%	1	1,196	-41.176%
2026-03-23	8.3500	8.3500	8.3500	8.3500	-4.571%	1	1,195	-38.922%
2026-03-20	9.0300	9.1000	8.7500	8.7500	-6.915%	68	1,194	-41.714%
2026-03-19	9.0000	9.6000	9.0000	9.4000	+16.481%	3	1,195	-45.745%
2026-03-18	8.2000	8.2000	8.0700	8.0700	+3.594%	11	1,195	-36.803%
2026-03-17	7.8100	7.8100	7.7900	7.7900	-0.128%	7	1,204	-34.531%
2026-03-16	7.6100	7.8000	7.6100	7.8000	+3.311%	3	1,199	-34.615%
2026-03-13	7.5000	7.5500	7.5000	7.5500	-8.485%	7	1,200	-32.450%
2026-03-12	7.7800	8.2500	7.7800	8.2500	+31.161%	2	1,202	-38.182%
2026-03-11	6.2900	6.2900	6.2900	6.2900	+8.448%	1	1,203	-18.919%
2026-03-10	5.8000	5.8000	5.8000	5.8000	-9.798%	1	1,203	-12.069%
2026-03-09	6.7000	6.7000	6.4300	6.4300	+0.469%	7	1,204	-20.684%
2026-03-06	5.7400	6.4000	5.7400	6.4000	+8.659%	215	1,209	-20.313%
2026-03-05	5.3000	5.8900	5.3000	5.8900	+17.800%	18	1,004	-13.413%
2026-03-04	4.7000	5.0000	4.7000	5.0000	+2.881%	2	994	+2.000%
2026-03-03	5.2000	5.2000	4.8600	4.8600	-1.619%	8	994	+4.938%
2026-03-02	6.1000	6.1000	4.9000	4.9400	+4.883%	49	994	+3.239%
2026-02-27	4.6000	4.7100	4.3500	4.7100	+14.878%	56	974	+8.280%
2026-02-26	4.1000	4.1000	4.1000	4.1000	+13.889%	9	920	+24.390%
2026-02-25	3.6000	3.6000	3.6000	3.6000	-5.263%	1	918	+41.667%
2026-02-23	3.8000	3.8000	3.8000	3.8000	+1.604%	4	918	+34.211%
2026-02-20	4.0000	4.0000	3.2000	3.7400	-1.579%	111	918	+36.364%
2026-02-19	4.0000	4.0000	3.8000	3.8000	+15.152%	52	831	+34.211%
2026-02-18	3.3000	3.3000	3.3000	3.3000	+15.789%	1	826	+54.545%
2026-02-17	2.8800	2.8800	2.6500	2.8500	-2.397%	12	825	+78.947%
2026-02-13	2.6000	2.9200	2.6000	2.9200	+4.286%	154	720	+74.658%
2026-02-12	2.8000	2.8000	2.8000	2.8000	+3.704%	1	720	+82.143%
2026-02-11	1.9900	3.0000	1.9900	2.7000	+17.391%	19	721	+88.889%
2026-02-10	2.3000	2.3000	2.3000	2.3000	+4.545%	50	707	+121.739%
2026-02-09	2.2000	2.5000	2.2000	2.2000	0.000%	339	757	+131.818%
2026-02-06	2.0700	2.2000	2.0700	2.2000	+12.821%	18	634	+131.818%
2026-02-04	0.0500	1.9500	0.0500	1.9500	+21.875%	299	617	+161.538%
2026-02-03	1.6000	1.6000	1.6000	1.6000	-11.111%	120	601	+218.750%
2026-01-29	1.7500	1.8000	1.7500	1.8000	+33.333%	268	601	+183.333%
2026-01-28	1.3500	1.3500	1.3500	1.3500	-3.571%	1	601	+277.778%
2026-01-27	1.4000	1.4000	1.4000	1.4000	+9.375%	5	601	+264.286%
2026-01-23	1.2800	1.2800	1.2800	1.2800	+82.857%	15	604	+298.438%
2026-01-20	0.9700	0.9700	0.7000	0.7000	-12.500%	3	589	+628.571%
2025-12-22	0.8000	0.8000	0.8000	0.8000	+60.000%	2	587	+537.500%
2025-12-19	0.5000	0.5000	0.5000	0.5000	-28.571%	20	586	+920.000%
2025-12-15	0.7000	0.7000	0.7000	0.7000	-22.222%	1	566	+628.571%
2025-12-02	0.9000	0.9000	0.9000	0.9000	-2.174%	1	565	+466.667%
2025-11-26	0.9200	0.9200	0.9200	0.9200	+13.580%	100	615	+454.348%
2025-11-25	0.6700	0.8100	0.6700	0.8100	+15.714%	101	615	+529.630%
2025-11-24	0.7500	0.7500	0.7000	0.7000	-17.647%	110	515	+628.571%
2025-11-19	0.8500	0.8500	0.8500	0.8500	+30.769%	20	529	+500.000%
2025-11-13	0.6500	0.6500	0.6500	0.6500	-86.170%	5	523	+684.615%
2025-10-27	5.0000	5.0000	4.7000	4.7000	+900.000%	2	516	+8.511%
2025-09-02	0.4700	0.4700	0.4700	0.4700	+17.500%	1	516	+985.106%
2025-08-27	0.4000	0.4000	0.4000	0.4000	0.000%	25	515	+1,175.000%
2025-08-14	0.4000	0.4000	0.4000	0.4000	-50.000%	2	515	+1,175.000%
2025-07-11	0.8000	0.8000	0.8000	0.8000	-30.435%	10	515	+537.500%
2025-06-11	1.1500	1.1500	1.1500	1.1500	+4.545%	100	505	+343.478%
2025-03-26	1.1000	1.1000	1.1000	1.1000	+15.789%	2	405	+363.636%
2025-03-19	0.9700	0.9700	0.9500	0.9500	+14.458%	10	405	+436.842%
2025-03-18	0.8300	0.8300	0.8300	0.8300	+10.667%	1	415	+514.458%
2025-03-07	0.7500	0.7500	0.7500	0.7500	+59.574%	50	415	+580.000%
2025-03-04	0.4900	0.4900	0.4700	0.4700	-65.185%	10	415	+985.106%
2025-01-08	1.3500	1.3500	1.3500	1.3500	+22.727%	1	404	+277.778%
2025-01-03	1.1000	1.1000	1.1000	1.1000	+1.852%	2	404	+363.636%
2024-12-26	1.0800	1.0800	1.0800	1.0800	-10.000%	3	404	+372.222%
2024-12-17	1.2000	1.2000	1.2000	1.2000	-0.826%	267	404	+325.000%
2024-12-12	1.2200	1.2200	1.2100	1.2100	-24.375%	3	137	+321.488%
2024-12-09	1.6000	1.6000	1.6000	1.6000	-5.882%	4	134	+218.750%
2024-09-26	1.7000	1.7000	1.7000	1.7000	-10.526%	50	130	+200.000%
2024-09-23	1.9000	1.9000	1.9000	1.9000	-9.524%	30	80	+168.421%
2024-09-19	2.1000	2.1000	2.1000	2.1000	0.000%	50	50	+142.857%