Dark

CNQ20270115C50
CNQ Jan 15 2027 50.00 Call (CNQ270115C00050000)
option OPRA

EOD

Sep 29, 2026

2.20-8.333%(-0.20)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.2000	2.2000	2.2000	2.2000	-8.333%	117	10,059	0.000%
2026-09-28	2.5500	2.6200	2.4000	2.4000	+1.266%	23	10,038	-8.333%
2026-09-25	2.2500	2.3700	2.2500	2.3700	-12.222%	7	10,039	-7.173%
2026-09-24	2.7000	2.7500	2.6000	2.7000	+10.204%	453	10,045	-18.519%
2026-09-23	2.5500	2.6000	2.4500	2.4500	0.000%	218	10,187	-10.204%
2026-09-22	2.7000	2.7600	2.4500	2.4500	-12.500%	46	10,108	-10.204%
2026-09-21	3.0000	3.0000	2.7000	2.8000	-22.222%	73	10,119	-21.429%
2026-09-18	3.5000	3.6000	3.5000	3.6000	-9.091%	70	10,165	-38.889%
2026-09-17	3.8500	3.9600	3.8500	3.9600	-1.000%	266	10,209	-44.444%
2026-09-16	3.9000	4.0000	3.8000	4.0000	-9.091%	29	10,178	-45.000%
2026-09-15	4.4000	4.4000	4.4000	4.4000	+4.762%	1	10,156	-50.000%
2026-09-14	4.2000	4.2000	4.2000	4.2000	+16.022%	10	10,156	-47.619%
2026-09-11	3.9000	3.9000	3.6200	3.6200	-15.814%	16	10,156	-39.227%
2026-09-10	4.0000	4.3000	4.0000	4.3000	-1.149%	29	10,156	-48.837%
2026-09-09	4.5000	4.5000	4.3000	4.3500	+6.618%	35	10,128	-49.425%
2026-09-08	4.7000	4.7000	4.0000	4.0800	+4.615%	40	10,128	-46.078%
2026-09-04	4.0000	4.0000	3.9000	3.9000	-9.722%	6	10,169	-43.590%
2026-09-03	4.7000	4.7000	4.3200	4.3200	-11.837%	10	10,169	-49.074%
2026-09-01	4.1500	4.9000	4.1500	4.9000	+52.174%	9	10,172	-55.102%
2026-08-31	3.3000	3.3000	3.2200	3.2200	+7.333%	2,520	10,172	-31.677%
2026-08-28	3.2000	3.2000	3.0000	3.0000	-16.667%	2	7,659	-26.667%
2026-08-27	3.6000	3.6000	3.6000	3.6000	+1.695%	2	7,659	-38.889%
2026-08-26	3.7000	3.8500	3.5400	3.5400	-4.324%	15	7,658	-37.853%
2026-08-25	3.7200	3.8000	3.7000	3.7000	-7.500%	12	7,664	-40.541%
2026-08-24	4.5500	4.5500	4.0000	4.0000	-9.091%	106	7,656	-45.000%
2026-08-21	4.7000	4.7000	4.3800	4.4000	0.000%	201	7,747	-50.000%
2026-08-20	4.1000	4.4000	4.1000	4.4000	+29.412%	138	7,783	-50.000%
2026-08-19	3.8500	3.8500	3.4000	3.4000	-1.449%	42	7,777	-35.294%
2026-08-18	3.5000	3.6000	3.3600	3.4500	+1.471%	44	7,739	-36.232%
2026-08-17	2.9600	3.5900	2.9600	3.4000	+22.302%	444	7,728	-35.294%
2026-08-14	3.0000	3.1300	2.7800	2.7800	+1.091%	2,730	7,654	-20.863%
2026-08-13	2.4500	2.7500	2.4500	2.7500	0.000%	51	5,031	-20.000%
2026-08-12	3.2000	3.2000	2.7500	2.7500	-8.333%	62	4,981	-20.000%
2026-08-11	2.7400	3.0000	2.7400	3.0000	+7.143%	136	4,944	-26.667%
2026-08-10	2.6000	3.1000	2.6000	2.8000	+34.615%	48	4,949	-21.429%
2026-08-07	2.0000	2.0800	2.0000	2.0800	+6.667%	17	4,982	+5.769%
2026-08-06	2.0500	2.1000	1.9500	1.9500	0.000%	77	4,982	+12.821%
2026-08-05	2.1500	2.1500	1.9500	1.9500	-20.408%	18	5,057	+12.821%
2026-08-04	2.2000	2.5000	2.2000	2.4500	-5.769%	247	5,043	-10.204%
2026-08-03	3.2000	3.2000	2.6000	2.6000	-14.191%	5	5,142	-15.385%
2026-07-31	3.1100	3.1100	3.0300	3.0300	+3.767%	127	5,147	-27.393%
2026-07-30	2.7500	2.9200	2.7500	2.9200	+8.148%	26	5,046	-24.658%
2026-07-29	2.6200	2.7000	2.5000	2.7000	+28.571%	2,608	5,026	-18.519%
2026-07-27	2.1000	2.1000	2.1000	2.1000	-22.509%	2	2,818	+4.762%
2026-07-24	2.7100	2.7300	2.7000	2.7100	-8.136%	80	2,816	-18.819%
2026-07-23	2.7600	3.0000	2.7600	2.9500	+13.462%	46	2,761	-25.424%
2026-07-22	2.5400	2.6000	2.4000	2.6000	+22.066%	241	2,729	-15.385%
2026-07-21	2.1000	2.1300	2.0500	2.1300	+18.333%	28	2,493	+3.286%
2026-07-20	1.8000	1.8000	1.8000	1.8000	0.000%	20	2,466	+22.222%
2026-07-17	1.7200	1.8000	1.6000	1.8000	+20.000%	14	2,466	+22.222%
2026-07-16	1.5000	1.5000	1.5000	1.5000	0.000%	7	2,457	+46.667%
2026-07-15	1.5000	1.5000	1.5000	1.5000	0.000%	6	2,458	+46.667%
2026-07-14	1.5300	1.5500	1.4500	1.5000	+7.143%	36	2,452	+46.667%
2026-07-09	1.4000	1.4000	1.4000	1.4000	-3.448%	10	2,420	+57.143%
2026-07-08	1.0000	1.4500	1.0000	1.4500	+27.193%	24	2,420	+51.724%
2026-07-07	0.9000	1.1400	0.9000	1.1400	+50.000%	6	2,420	+92.982%
2026-07-06	0.8500	0.8500	0.7600	0.7600	-11.628%	5	2,419	+189.474%
2026-07-02	0.8600	0.8600	0.8600	0.8600	+7.500%	5	2,425	+155.814%
2026-07-01	0.8500	0.8500	0.8000	0.8000	+6.667%	3	2,425	+175.000%
2026-06-29	0.7500	0.7500	0.7500	0.7500	-21.053%	1	2,423	+193.333%
2026-06-26	0.9500	0.9500	0.9500	0.9500	-9.524%	2	2,422	+131.579%
2026-06-25	1.0000	1.1500	1.0000	1.0500	+5.000%	115	2,420	+109.524%
2026-06-24	1.1000	1.1000	0.9500	1.0000	-31.507%	82	2,472	+120.000%
2026-06-23	1.3500	1.4600	1.3000	1.4600	-2.667%	110	2,432	+50.685%
2026-06-22	1.3500	1.5500	1.3500	1.5000	+13.636%	268	2,495	+46.667%
2026-06-18	1.2500	1.4200	1.2500	1.3200	-17.500%	206	2,250	+66.667%
2026-06-17	1.8000	1.8500	1.5500	1.6000	-17.949%	117	2,250	+37.500%
2026-06-16	2.0500	2.0500	1.9000	1.9500	-9.302%	71	2,250	+12.821%
2026-06-15	2.0000	2.3000	2.0000	2.1500	-15.686%	15	2,189	+2.326%
2026-06-12	2.5500	2.5500	2.5500	2.5500	-17.742%	2	2,191	-13.725%
2026-06-11	3.5000	3.5000	2.9300	3.1000	-2.208%	94	2,193	-29.032%
2026-06-10	3.1000	3.2000	3.1000	3.1700	+11.620%	26	2,136	-30.599%
2026-06-09	3.2000	3.2000	2.6000	2.8400	-18.857%	165	2,110	-22.535%
2026-06-08	3.5000	3.5000	3.5000	3.5000	+9.375%	25	2,020	-37.143%
2026-06-05	3.2000	3.2000	3.2000	3.2000	-23.810%	1	2,020	-31.250%
2026-06-04	4.2000	4.2000	4.2000	4.2000	+0.478%	2	2,019	-47.619%
2026-06-03	4.3000	4.3000	4.0500	4.1800	+10.000%	53	2,017	-47.368%
2026-06-02	3.8000	3.8000	3.8000	3.8000	+11.765%	3	1,983	-42.105%
2026-06-01	3.6000	3.7000	3.4000	3.4000	+15.254%	64	1,983	-35.294%
2026-05-29	3.1900	3.4000	2.9500	2.9500	-10.334%	62	1,956	-25.424%
2026-05-28	3.2000	3.2900	3.2000	3.2900	-6.000%	17	1,903	-33.131%
2026-05-27	3.2000	3.5000	3.2000	3.5000	-12.281%	13	1,903	-37.143%
2026-05-26	5.1800	5.1800	3.8200	3.9900	-18.571%	105	1,904	-44.862%
2026-05-22	4.7000	4.9000	4.7000	4.9000	+0.823%	75	1,856	-55.102%
2026-05-21	5.1100	5.2500	4.7200	4.8600	+5.195%	102	1,833	-54.733%
2026-05-20	5.1900	5.1900	4.6200	4.6200	-5.714%	43	1,833	-52.381%
2026-05-19	4.8600	5.1500	4.8000	4.9000	0.000%	31	1,833	-55.102%
2026-05-18	4.3000	5.0000	4.3000	4.9000	+12.644%	122	1,833	-55.102%
2026-05-15	4.6000	4.6000	3.9000	4.3500	-2.247%	41	1,833	-49.425%
2026-05-14	4.0000	4.4500	4.0000	4.4500	+27.143%	6	1,830	-50.562%
2026-05-12	3.4400	3.5000	3.4000	3.5000	+25.000%	16	1,815	-37.143%
2026-05-07	2.7500	2.8000	2.4700	2.8000	-18.841%	4	1,815	-21.429%
2026-05-06	3.5500	3.5500	3.4500	3.4500	-22.297%	3	1,815	-36.232%
2026-05-05	4.4400	4.4400	4.4400	4.4400	+8.293%	50	1,813	-50.450%
2026-05-01	4.1000	4.1000	4.1000	4.1000	-10.870%	37	1,893	-46.341%
2026-04-30	4.3300	4.6000	4.3100	4.6000	+6.977%	34	1,893	-52.174%
2026-04-29	4.4000	4.4000	4.3000	4.3000	0.000%	37	1,893	-48.837%
2026-04-28	4.3000	4.3000	4.3000	4.3000	+29.909%	1	1,894	-48.837%
2026-04-27	3.3000	3.3100	3.2100	3.3100	+6.774%	121	1,893	-33.535%
2026-04-24	3.0700	3.1600	3.0000	3.1000	-8.824%	188	1,893	-29.032%
2026-04-23	3.1500	3.4200	3.1500	3.4000	+9.677%	9	1,910	-35.294%
2026-04-22	3.1500	3.1800	3.1000	3.1000	+12.727%	17	1,907	-29.032%
2026-04-21	2.5000	2.7900	2.5000	2.7500	+10.000%	282	1,902	-20.000%
2026-04-20	2.5300	2.6000	2.4900	2.5000	+4.167%	7	1,902	-12.000%
2026-04-17	2.1000	2.4000	2.1000	2.4000	-36.508%	234	1,904	-8.333%
2026-04-16	3.9000	3.9000	3.7800	3.7800	+11.834%	5	1,674	-41.799%
2026-04-15	3.5400	3.6000	3.3800	3.3800	-6.111%	112	1,671	-34.911%
2026-04-14	3.6000	3.6000	3.6000	3.6000	-18.552%	30	1,693	-38.889%
2026-04-13	4.4200	4.4200	4.4200	4.4200	+12.468%	5	1,663	-50.226%
2026-04-10	3.7000	4.0000	3.7000	3.9300	+4.521%	12	1,660	-44.020%
2026-04-09	3.9000	3.9000	3.7600	3.7600	-8.293%	52	1,661	-41.489%
2026-04-08	4.0800	4.1000	3.9600	4.1000	-29.310%	103	1,660	-46.341%
2026-04-07	5.8500	6.0000	5.7900	5.8000	+10.476%	103	1,630	-62.069%
2026-04-06	5.0000	5.4100	5.0000	5.2500	+5.000%	4	1,631	-58.095%
2026-04-02	5.0000	5.0000	5.0000	5.0000	+14.155%	1	1,630	-56.000%
2026-04-01	5.2000	5.2000	4.3800	4.3800	-14.118%	62	1,630	-49.772%
2026-03-31	6.2500	6.2500	5.1000	5.1000	-25.000%	54	1,637	-56.863%
2026-03-30	6.9500	6.9500	6.8000	6.8000	+9.677%	12	1,586	-67.647%
2026-03-27	6.7000	6.7000	6.2000	6.2000	+8.772%	24	1,585	-64.516%
2026-03-26	6.1500	6.1500	5.7000	5.7000	-1.724%	51	1,564	-61.404%
2026-03-25	5.7000	5.8000	5.7000	5.8000	-3.333%	12	1,563	-62.069%
2026-03-24	6.4000	6.4000	6.0000	6.0000	+7.335%	21	1,563	-63.333%
2026-03-23	5.7000	5.7000	5.5000	5.5900	-9.839%	27	1,543	-60.644%
2026-03-20	6.4500	6.5500	6.1700	6.2000	-10.791%	36	1,542	-64.516%
2026-03-19	6.1500	7.1200	6.1500	6.9500	+22.792%	74	1,546	-68.345%
2026-03-18	5.6600	5.6600	5.6600	5.6600	-2.076%	4	1,532	-61.131%
2026-03-17	5.5000	5.7800	5.2500	5.7800	+7.037%	75	1,528	-61.938%
2026-03-16	4.5000	5.4000	4.5000	5.4000	-1.818%	5	1,515	-59.259%
2026-03-13	5.2100	5.5000	4.8000	5.5000	+0.917%	55	1,514	-60.000%
2026-03-12	4.5800	5.8000	4.5800	5.4500	+25.866%	98	1,477	-59.633%
2026-03-11	3.9700	4.3800	3.9700	4.3300	+27.353%	110	1,561	-49.192%
2026-03-10	3.7200	3.7200	3.4000	3.4000	-17.073%	4	1,557	-35.294%
2026-03-09	4.4000	4.5500	4.1000	4.1000	-2.381%	322	1,553	-46.341%
2026-03-06	4.0100	4.4000	3.6000	4.2000	+16.667%	315	1,243	-47.619%
2026-03-05	3.5000	3.6000	3.5000	3.6000	+20.000%	166	1,026	-38.889%
2026-03-04	3.0500	3.0500	3.0000	3.0000	0.000%	84	897	-26.667%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-5.063%	2	899	-26.667%
2026-03-02	3.6000	3.6000	3.1600	3.1600	+10.877%	9	899	-30.380%
2026-02-27	2.8600	2.8600	2.7500	2.8500	+22.845%	24	896	-22.807%
2026-02-25	2.4000	2.4000	2.3200	2.3200	+5.455%	10	890	-5.172%
2026-02-24	2.2600	2.2600	2.2000	2.2000	-12.000%	2	890	0.000%
2026-02-23	2.3200	2.5000	2.3200	2.5000	+12.613%	97	889	-12.000%
2026-02-20	2.2200	2.2200	2.2200	2.2200	-3.478%	13	806	-0.901%
2026-02-19	2.0000	2.3000	2.0000	2.3000	+24.324%	216	793	-4.348%
2026-02-18	1.8000	1.8500	1.8000	1.8500	+15.625%	13	675	+18.919%
2026-02-17	1.4600	1.6000	1.4000	1.6000	+14.286%	139	672	+37.500%
2026-02-13	1.4000	1.4000	1.4000	1.4000	-11.950%	10	652	+57.143%
2026-02-12	2.1000	2.1000	1.4800	1.5900	-9.143%	51	652	+38.365%
2026-02-11	1.7300	1.7500	1.7300	1.7500	+29.630%	15	601	+25.714%
2026-02-10	1.3500	1.3500	1.3500	1.3500	+12.500%	10	586	+62.963%
2026-02-09	1.4000	1.4000	1.2000	1.2000	+9.091%	174	576	+83.333%
2026-02-06	1.1000	1.1000	1.1000	1.1000	+1.852%	40	597	+100.000%
2026-02-05	1.0600	1.1000	1.0600	1.0800	+2.857%	159	557	+103.704%
2026-02-03	1.0500	1.0500	1.0500	1.0500	+28.049%	50	562	+109.524%
2026-02-02	0.8500	0.8500	0.8200	0.8200	-8.889%	3	512	+168.293%
2026-01-30	0.8000	0.9000	0.7000	0.9000	0.000%	75	511	+144.444%
2026-01-29	1.0100	1.0100	0.9000	0.9000	+15.385%	52	443	+144.444%
2026-01-28	0.7800	0.7800	0.7800	0.7800	+18.182%	1	393	+182.051%
2026-01-27	0.6600	0.6600	0.6600	0.6600	+1.538%	10	394	+233.333%
2026-01-26	0.6500	0.6500	0.6500	0.6500	+14.035%	1	401	+238.462%
2026-01-23	0.5700	0.5700	0.5700	0.5700	-12.308%	1	400	+285.965%
2026-01-22	0.6500	0.6800	0.6500	0.6500	+8.333%	12	401	+238.462%
2026-01-21	0.5000	0.8500	0.5000	0.6000	+39.535%	143	394	+266.667%
2026-01-20	0.4500	0.5000	0.4300	0.4300	-33.846%	61	326	+411.628%
2026-01-15	0.6500	0.6500	0.6500	0.6500	+44.444%	20	317	+238.462%
2026-01-14	0.3600	0.4500	0.3600	0.4500	+21.622%	11	303	+388.889%
2026-01-12	0.3700	0.3700	0.3700	0.3700	-26.000%	10	294	+494.595%
2025-12-17	0.5000	0.5000	0.5000	0.5000	+25.000%	31	294	+340.000%
2025-12-15	0.4000	0.4000	0.4000	0.4000	-24.528%	2	324	+450.000%
2025-12-12	0.5300	0.5300	0.5300	0.5300	+6.000%	1	324	+315.094%
2025-12-08	0.5000	0.5000	0.5000	0.5000	0.000%	6	324	+340.000%
2025-12-03	0.5000	0.5000	0.5000	0.5000	-9.091%	1	324	+340.000%
2025-12-02	0.4800	0.5500	0.4800	0.5500	-8.333%	41	323	+300.000%
2025-11-24	0.6000	0.6000	0.6000	0.6000	+9.091%	10	298	+266.667%
2025-11-20	0.5500	0.5500	0.5500	0.5500	0.000%	2	308	+300.000%
2025-11-19	0.5400	0.5500	0.5000	0.5500	+57.143%	4	308	+300.000%
2025-11-17	0.3500	0.3500	0.3500	0.3500	0.000%	1	308	+528.571%
2025-11-05	0.4500	0.4500	0.3500	0.3500	0.000%	2	308	+528.571%
2025-11-04	0.4000	0.4000	0.3500	0.3500	0.000%	3	308	+528.571%
2025-10-21	0.2000	0.3500	0.2000	0.3500	+29.630%	5	308	+528.571%
2025-10-20	0.1900	0.2700	0.1900	0.2700	-10.000%	2	308	+714.815%
2025-10-17	0.4000	0.4000	0.3000	0.3000	0.000%	3	309	+633.333%
2025-10-15	0.3500	0.3500	0.3000	0.3000	-14.286%	2	309	+633.333%
2025-10-14	0.2500	0.3500	0.2500	0.3500	+16.667%	2	309	+528.571%
2025-10-13	0.3000	0.3000	0.3000	0.3000	-6.250%	60	309	+633.333%
2025-10-02	0.2500	0.3200	0.2500	0.3200	-41.818%	2	266	+587.500%
2025-09-30	0.5500	0.5500	0.5500	0.5500	+111.538%	3	265	+300.000%
2025-09-17	0.2600	0.2600	0.2600	0.2600	-58.065%	1	265	+746.154%
2025-09-15	0.6200	0.6200	0.6200	0.6200	+34.783%	3	265	+254.839%
2025-09-05	0.4600	0.4600	0.4600	0.4600	+91.667%	50	265	+378.261%
2025-09-02	0.1700	0.2400	0.1700	0.2400	+140.000%	2	215	+816.667%
2025-08-15	0.1000	0.1000	0.1000	0.1000	-28.571%	3	216	+2,100.000%
2025-08-13	0.1400	0.1400	0.1400	0.1400	-17.647%	1	216	+1,471.429%
2025-08-11	0.1800	0.1800	0.1700	0.1700	0.000%	3	216	+1,194.118%
2025-08-08	0.1500	0.2200	0.1500	0.1700	-32.000%	15	218	+1,194.118%
2025-08-07	0.2500	0.2500	0.2500	0.2500	-26.471%	2	222	+780.000%
2025-07-30	0.3700	0.3700	0.3400	0.3400	+13.333%	3	224	+547.059%
2025-07-25	0.3000	0.3000	0.3000	0.3000	-14.286%	2	224	+633.333%
2025-07-24	0.3500	0.3500	0.3500	0.3500	0.000%	1	224	+528.571%
2025-07-23	0.3500	0.3500	0.3500	0.3500	+9.375%	1	225	+528.571%
2025-07-22	0.3000	0.3500	0.2000	0.3200	-11.111%	78	225	+587.500%
2025-07-21	0.4100	0.4100	0.3600	0.3600	-12.195%	5	166	+511.111%
2025-07-10	0.4000	0.4600	0.4000	0.4100	-59.000%	8	161	+436.585%
2025-06-18	1.0000	1.0000	1.0000	1.0000	+8.696%	1	154	+120.000%
2025-06-16	0.9200	0.9200	0.9200	0.9200	+13.580%	40	154	+139.130%
2025-06-12	0.8100	0.8100	0.8100	0.8100	+68.750%	2	114	+171.605%
2025-05-23	0.4800	0.4800	0.4800	0.4800	-4.000%	2	112	+358.333%
2025-05-22	0.5000	0.5000	0.5000	0.5000	-16.667%	1	112	+340.000%
2025-05-08	0.6000	0.6000	0.6000	0.6000	0.000%	2	112	+266.667%
2025-04-09	0.6000	0.6000	0.6000	0.6000	+27.660%	1	112	+266.667%
2025-03-18	0.4800	0.4800	0.4700	0.4700	+4.444%	3	111	+368.085%
2025-03-17	0.5000	0.5000	0.4500	0.4500	+2.273%	2	110	+388.889%
2025-03-11	0.4400	0.4400	0.4400	0.4400	+46.667%	1	108	+400.000%
2025-03-04	0.2400	0.3000	0.2400	0.3000	-18.919%	2	107	+633.333%
2025-03-03	0.3700	0.3700	0.3700	0.3700	-53.750%	1	108	+494.595%
2025-01-22	0.8000	0.8000	0.8000	0.8000	+23.077%	100	108	+175.000%
2025-01-17	0.6500	0.6500	0.6500	0.6500	-4.412%	10	3	+238.462%
2024-12-26	0.6800	0.6800	0.6800	0.6800	-12.821%	3	3	+223.529%
2024-12-12	0.7800	0.7800	0.7800	0.7800	-13.333%	3	5	+182.051%
2024-11-25	0.9000	0.9000	0.9000	0.9000	-33.333%	1	2	+144.444%
2024-09-25	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	+62.963%