Dark

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

EOD

Sep 29, 2026

4.37-12.249%(-0.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.3700	4.3700	4.3700	4.3700	-12.249%	1	2,736	0.000%
2026-09-28	4.9800	4.9800	4.9800	4.9800	+6.638%	1	2,736	-12.249%
2026-09-25	4.6700	4.6700	4.6700	4.6700	-13.519%	1	2,735	-6.424%
2026-09-24	4.9400	5.4000	4.9400	5.4000	-3.571%	22	2,734	-19.074%
2026-09-21	5.5000	5.6000	5.5000	5.6000	-13.178%	60	2,721	-21.964%
2026-09-18	6.4500	6.4500	6.4500	6.4500	-7.857%	5	2,696	-32.248%
2026-09-16	7.2500	7.2500	7.0000	7.0000	-12.500%	10	2,696	-37.571%
2026-09-15	7.4300	8.0000	7.4300	8.0000	+12.676%	32	2,704	-45.375%
2026-09-14	7.6200	7.8000	7.1000	7.1000	+7.576%	126	2,735	-38.451%
2026-09-11	6.6000	6.6000	6.6000	6.6000	-9.091%	20	2,845	-33.788%
2026-09-10	7.2400	7.7000	7.2300	7.2600	-3.200%	40	2,865	-39.807%
2026-09-09	7.5000	7.5000	7.5000	7.5000	+0.671%	25	2,872	-41.733%
2026-09-08	7.8000	7.8000	7.2000	7.4500	-4.487%	11	2,872	-41.342%
2026-09-02	7.8800	7.9700	7.8000	7.8000	+3.311%	21	2,874	-43.974%
2026-09-01	7.1000	7.5500	7.1000	7.5500	+19.841%	22	2,877	-42.119%
2026-08-31	6.8000	6.8000	6.3000	6.3000	+6.780%	9	2,898	-30.635%
2026-08-28	5.9300	5.9300	5.9000	5.9000	-13.235%	15	2,902	-25.932%
2026-08-26	6.2800	7.0000	6.2800	6.8000	+1.493%	34	2,897	-35.735%
2026-08-25	6.5100	6.7000	6.5100	6.7000	-8.093%	11	2,932	-34.776%
2026-08-24	7.2900	7.2900	7.2900	7.2900	-8.875%	1	2,936	-40.055%
2026-08-21	8.0000	8.0000	8.0000	8.0000	+5.541%	4	2,936	-45.375%
2026-08-20	7.0000	7.5800	7.0000	7.5800	+8.131%	4	2,936	-42.348%
2026-08-19	6.6400	7.0100	6.6400	7.0100	+13.065%	231	2,937	-37.660%
2026-08-18	6.3000	6.3000	6.2000	6.2000	+9.347%	8	2,922	-29.516%
2026-08-17	5.4000	5.7500	5.4000	5.6700	+5.000%	23	2,924	-22.928%
2026-08-14	5.4000	5.4000	5.4000	5.4000	+5.882%	1	2,944	-19.074%
2026-08-13	4.8100	5.1000	4.8100	5.1000	-1.923%	2	2,944	-14.314%
2026-08-12	5.2000	5.2000	5.2000	5.2000	+2.970%	1	2,944	-15.962%
2026-08-10	4.8000	5.1000	4.8000	5.0500	+26.250%	47	2,944	-13.465%
2026-08-07	4.0000	4.0000	4.0000	4.0000	-2.439%	2	2,944	+9.250%
2026-08-06	4.1000	4.1000	4.1000	4.1000	+7.612%	15	2,942	+6.585%
2026-08-05	4.3000	4.3000	3.8100	3.8100	-16.079%	4	2,942	+14.698%
2026-08-04	4.5000	4.5400	4.2000	4.5400	-3.404%	17	2,938	-3.744%
2026-08-03	4.8500	4.8500	4.7000	4.7000	-11.321%	13	2,930	-7.021%
2026-07-31	5.2500	5.3000	5.2500	5.3000	+3.922%	2	2,917	-17.547%
2026-07-30	4.7000	5.1000	4.7000	5.1000	+26.866%	7	2,918	-14.314%
2026-07-27	4.1000	4.1000	3.8000	4.0200	-22.692%	7	2,918	+8.706%
2026-07-23	5.2000	5.2000	5.2000	5.2000	+15.556%	2	2,917	-15.962%
2026-07-22	4.4500	4.5000	4.3500	4.5000	+16.883%	47	2,917	-2.889%
2026-07-21	3.9600	3.9600	3.8500	3.8500	+6.354%	9	2,929	+13.506%
2026-07-20	3.4000	3.6200	3.1000	3.6200	+5.848%	216	2,935	+20.718%
2026-07-17	3.1000	3.4200	3.1000	3.4200	+15.152%	44	2,732	+27.778%
2026-07-16	2.9200	2.9900	2.9200	2.9700	+0.678%	4	2,709	+47.138%
2026-07-15	2.8900	2.9900	2.7500	2.9500	-1.667%	39	2,708	+48.136%
2026-07-14	3.0000	3.0000	3.0000	3.0000	+9.091%	4	2,702	+45.667%
2026-07-13	2.7500	2.7500	2.7500	2.7500	-3.509%	3	2,698	+58.909%
2026-07-08	2.6400	2.8500	2.6400	2.8500	+24.454%	10	2,695	+53.333%
2026-07-07	1.9600	2.2900	1.7000	2.2900	+34.706%	112	2,700	+90.830%
2026-07-02	1.8500	1.8700	1.7000	1.7000	+6.250%	639	2,928	+157.059%
2026-07-01	1.7800	1.8000	1.6000	1.6000	-15.789%	177	2,928	+173.125%
2026-06-30	2.0800	2.1000	1.9000	1.9000	-1.554%	68	2,903	+130.000%
2026-06-29	1.9300	1.9300	1.8500	1.9300	-4.926%	4	2,839	+126.425%
2026-06-26	1.9300	2.0300	1.9300	2.0300	+1.500%	49	2,837	+115.271%
2026-06-25	2.0000	2.1000	2.0000	2.0000	+8.108%	25	2,808	+118.500%
2026-06-24	2.4300	2.4300	1.8500	1.8500	-29.658%	307	2,794	+136.216%
2026-06-23	2.8000	2.8000	2.5000	2.6300	-2.593%	144	2,692	+66.160%
2026-06-22	2.6000	2.7000	2.6000	2.7000	+3.846%	1,049	2,660	+61.852%
2026-06-18	2.5000	2.6000	2.2000	2.6000	-15.858%	53	1,730	+68.077%
2026-06-17	3.3000	3.3000	3.0000	3.0900	-3.438%	118	1,730	+41.424%
2026-06-16	3.6000	3.7000	3.2000	3.2000	-11.111%	75	1,730	+36.563%
2026-06-15	3.3900	3.6000	3.3900	3.6000	-26.531%	8	1,706	+21.389%
2026-06-12	4.9000	4.9000	4.9000	4.9000	0.000%	28	1,699	-10.816%
2026-06-11	4.9000	4.9000	4.9000	4.9000	+2.083%	12	1,699	-10.816%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-12.727%	25	1,687	-8.958%
2026-06-05	5.9000	5.9000	5.5000	5.5000	-12.698%	12	1,681	-20.545%
2026-06-04	6.3000	6.3000	6.3000	6.3000	-9.353%	1	1,681	-30.635%
2026-06-03	6.9500	6.9500	6.9500	6.9500	+17.797%	1	1,682	-37.122%
2026-06-02	5.9000	5.9000	5.9000	5.9000	+8.257%	5	1,681	-25.932%
2026-06-01	5.2500	5.5500	5.2500	5.4500	-4.887%	12	1,681	-19.817%
2026-05-29	5.7300	5.7300	5.7300	5.7300	+3.617%	10	1,691	-23.735%
2026-05-28	5.5300	5.5300	5.5300	5.5300	-3.152%	20	1,681	-20.976%
2026-05-27	5.7100	5.7100	5.7100	5.7100	-10.502%	5	1,661	-23.468%
2026-05-26	6.5000	6.5000	6.3800	6.3800	-16.601%	32	1,661	-31.505%
2026-05-22	7.6500	7.6500	7.6500	7.6500	+6.250%	5	1,639	-42.876%
2026-05-21	7.5000	7.5000	7.1600	7.2000	-10.000%	115	1,640	-39.306%
2026-05-20	7.9000	8.0000	7.4000	8.0000	+4.167%	56	1,640	-45.375%
2026-05-19	7.6700	7.7200	7.6700	7.6800	+1.319%	10	1,562	-43.099%
2026-05-18	7.0000	7.5800	7.0000	7.5800	+16.258%	29	1,562	-42.348%
2026-05-14	6.6400	6.6400	6.5200	6.5200	+3.492%	4	1,562	-32.975%
2026-05-13	6.3000	6.3000	6.3000	6.3000	+14.545%	2	1,564	-30.635%
2026-05-12	5.5000	5.5000	5.5000	5.5000	+10.000%	6	1,564	-20.545%
2026-05-11	5.2000	5.3500	4.9500	5.0000	+4.167%	201	1,564	-12.600%
2026-05-08	4.9600	4.9600	4.8000	4.8000	-2.041%	71	1,383	-8.958%
2026-05-07	4.6000	4.9000	4.2500	4.9000	-31.944%	16	1,313	-10.816%
2026-05-05	7.0000	7.2400	7.0000	7.2000	+2.857%	5	1,312	-39.306%
2026-05-04	7.0000	7.0000	7.0000	7.0000	+5.740%	1	1,311	-37.571%
2026-05-01	6.5500	6.6200	6.5500	6.6200	+3.762%	5	1,306	-33.988%
2026-04-30	6.3800	6.3800	6.3800	6.3800	-4.060%	20	1,306	-31.505%
2026-04-29	6.6800	6.6800	6.6500	6.6500	+7.258%	4	1,286	-34.286%
2026-04-28	5.8000	6.2500	5.8000	6.2000	+17.647%	237	1,282	-29.516%
2026-04-27	5.2200	5.2700	5.0300	5.2700	+6.465%	84	1,370	-17.078%
2026-04-24	4.9500	4.9500	4.9500	4.9500	-8.333%	1	1,332	-11.717%
2026-04-23	5.5000	5.6000	5.4000	5.4000	+8.000%	20	1,331	-19.074%
2026-04-22	4.9000	5.1000	4.9000	5.0000	+4.167%	9	1,319	-12.600%
2026-04-21	4.3700	4.8000	4.3700	4.8000	+13.744%	6	1,317	-8.958%
2026-04-20	4.2300	4.2300	4.0000	4.2200	+17.222%	115	1,317	+3.555%
2026-04-17	4.2000	4.2000	3.6000	3.6000	-35.135%	3	1,257	+21.389%
2026-04-15	5.5500	5.5500	5.5500	5.5500	-5.932%	100	1,258	-21.261%
2026-04-14	5.9000	5.9000	5.9000	5.9000	-7.813%	3	1,205	-25.932%
2026-04-13	6.8000	6.8000	6.4000	6.4000	+4.235%	10	1,208	-31.719%
2026-04-10	6.1400	6.1400	6.1400	6.1400	-1.760%	2	1,202	-28.827%
2026-04-08	6.2500	6.2500	6.2500	6.2500	-22.840%	1	1,200	-30.080%
2026-04-06	8.1000	8.1000	8.1000	8.1000	+22.542%	1	1,200	-46.049%
2026-04-02	7.6000	7.6000	6.6100	6.6100	-1.343%	3	1,198	-33.888%
2026-04-01	7.1000	7.1000	6.7000	6.7000	+15.517%	75	1,198	-34.776%
2026-03-31	8.8000	9.1000	5.8000	5.8000	-35.912%	113	1,154	-24.655%
2026-03-27	9.1000	9.1000	9.0500	9.0500	+10.366%	12	1,154	-51.713%
2026-03-26	8.8000	8.8000	8.2000	8.2000	-2.497%	105	1,144	-46.707%
2026-03-25	8.3000	8.4100	8.3000	8.4100	-2.999%	40	1,205	-48.038%
2026-03-24	8.6700	8.6700	8.6700	8.6700	+3.832%	1	1,196	-49.596%
2026-03-23	8.3500	8.3500	8.3500	8.3500	-4.571%	1	1,195	-47.665%
2026-03-20	9.0300	9.1000	8.7500	8.7500	-6.915%	68	1,194	-50.057%
2026-03-19	9.0000	9.6000	9.0000	9.4000	+16.481%	3	1,195	-53.511%
2026-03-18	8.2000	8.2000	8.0700	8.0700	+3.594%	11	1,195	-45.849%
2026-03-17	7.8100	7.8100	7.7900	7.7900	-0.128%	7	1,204	-43.902%
2026-03-16	7.6100	7.8000	7.6100	7.8000	+3.311%	3	1,199	-43.974%
2026-03-13	7.5000	7.5500	7.5000	7.5500	-8.485%	7	1,200	-42.119%
2026-03-12	7.7800	8.2500	7.7800	8.2500	+31.161%	2	1,202	-47.030%
2026-03-11	6.2900	6.2900	6.2900	6.2900	+8.448%	1	1,203	-30.525%
2026-03-10	5.8000	5.8000	5.8000	5.8000	-9.798%	1	1,203	-24.655%
2026-03-09	6.7000	6.7000	6.4300	6.4300	+0.469%	7	1,204	-32.037%
2026-03-06	5.7400	6.4000	5.7400	6.4000	+8.659%	215	1,209	-31.719%
2026-03-05	5.3000	5.8900	5.3000	5.8900	+17.800%	18	1,004	-25.806%
2026-03-04	4.7000	5.0000	4.7000	5.0000	+2.881%	2	994	-12.600%
2026-03-03	5.2000	5.2000	4.8600	4.8600	-1.619%	8	994	-10.082%
2026-03-02	6.1000	6.1000	4.9000	4.9400	+4.883%	49	994	-11.538%
2026-02-27	4.6000	4.7100	4.3500	4.7100	+14.878%	56	974	-7.219%
2026-02-26	4.1000	4.1000	4.1000	4.1000	+13.889%	9	920	+6.585%
2026-02-25	3.6000	3.6000	3.6000	3.6000	-5.263%	1	918	+21.389%
2026-02-23	3.8000	3.8000	3.8000	3.8000	+1.604%	4	918	+15.000%
2026-02-20	4.0000	4.0000	3.2000	3.7400	-1.579%	111	918	+16.845%
2026-02-19	4.0000	4.0000	3.8000	3.8000	+15.152%	52	831	+15.000%
2026-02-18	3.3000	3.3000	3.3000	3.3000	+15.789%	1	826	+32.424%
2026-02-17	2.8800	2.8800	2.6500	2.8500	-2.397%	12	825	+53.333%
2026-02-13	2.6000	2.9200	2.6000	2.9200	+4.286%	154	720	+49.658%
2026-02-12	2.8000	2.8000	2.8000	2.8000	+3.704%	1	720	+56.071%
2026-02-11	1.9900	3.0000	1.9900	2.7000	+17.391%	19	721	+61.852%
2026-02-10	2.3000	2.3000	2.3000	2.3000	+4.545%	50	707	+90.000%
2026-02-09	2.2000	2.5000	2.2000	2.2000	0.000%	339	757	+98.636%
2026-02-06	2.0700	2.2000	2.0700	2.2000	+12.821%	18	634	+98.636%
2026-02-04	0.0500	1.9500	0.0500	1.9500	+21.875%	299	617	+124.103%
2026-02-03	1.6000	1.6000	1.6000	1.6000	-11.111%	120	601	+173.125%
2026-01-29	1.7500	1.8000	1.7500	1.8000	+33.333%	268	601	+142.778%
2026-01-28	1.3500	1.3500	1.3500	1.3500	-3.571%	1	601	+223.704%
2026-01-27	1.4000	1.4000	1.4000	1.4000	+9.375%	5	601	+212.143%
2026-01-23	1.2800	1.2800	1.2800	1.2800	+82.857%	15	604	+241.406%
2026-01-20	0.9700	0.9700	0.7000	0.7000	-12.500%	3	589	+524.286%
2025-12-22	0.8000	0.8000	0.8000	0.8000	+60.000%	2	587	+446.250%
2025-12-19	0.5000	0.5000	0.5000	0.5000	-28.571%	20	586	+774.000%
2025-12-15	0.7000	0.7000	0.7000	0.7000	-22.222%	1	566	+524.286%
2025-12-02	0.9000	0.9000	0.9000	0.9000	-2.174%	1	565	+385.556%
2025-11-26	0.9200	0.9200	0.9200	0.9200	+13.580%	100	615	+375.000%
2025-11-25	0.6700	0.8100	0.6700	0.8100	+15.714%	101	615	+439.506%
2025-11-24	0.7500	0.7500	0.7000	0.7000	-17.647%	110	515	+524.286%
2025-11-19	0.8500	0.8500	0.8500	0.8500	+30.769%	20	529	+414.118%
2025-11-13	0.6500	0.6500	0.6500	0.6500	-86.170%	5	523	+572.308%
2025-10-27	5.0000	5.0000	4.7000	4.7000	+900.000%	2	516	-7.021%
2025-09-02	0.4700	0.4700	0.4700	0.4700	+17.500%	1	516	+829.787%
2025-08-27	0.4000	0.4000	0.4000	0.4000	0.000%	25	515	+992.500%
2025-08-14	0.4000	0.4000	0.4000	0.4000	-50.000%	2	515	+992.500%
2025-07-11	0.8000	0.8000	0.8000	0.8000	-30.435%	10	515	+446.250%
2025-06-11	1.1500	1.1500	1.1500	1.1500	+4.545%	100	505	+280.000%
2025-03-26	1.1000	1.1000	1.1000	1.1000	+15.789%	2	405	+297.273%
2025-03-19	0.9700	0.9700	0.9500	0.9500	+14.458%	10	405	+360.000%
2025-03-18	0.8300	0.8300	0.8300	0.8300	+10.667%	1	415	+426.506%
2025-03-07	0.7500	0.7500	0.7500	0.7500	+59.574%	50	415	+482.667%
2025-03-04	0.4900	0.4900	0.4700	0.4700	-65.185%	10	415	+829.787%
2025-01-08	1.3500	1.3500	1.3500	1.3500	+22.727%	1	404	+223.704%
2025-01-03	1.1000	1.1000	1.1000	1.1000	+1.852%	2	404	+297.273%
2024-12-26	1.0800	1.0800	1.0800	1.0800	-10.000%	3	404	+304.630%
2024-12-17	1.2000	1.2000	1.2000	1.2000	-0.826%	267	404	+264.167%
2024-12-12	1.2200	1.2200	1.2100	1.2100	-24.375%	3	137	+261.157%
2024-12-09	1.6000	1.6000	1.6000	1.6000	-5.882%	4	134	+173.125%
2024-09-26	1.7000	1.7000	1.7000	1.7000	-10.526%	50	130	+157.059%
2024-09-23	1.9000	1.9000	1.9000	1.9000	-9.524%	30	80	+130.000%
2024-09-19	2.1000	2.1000	2.1000	2.1000	0.000%	50	50	+108.095%