Dark

CNQ20270115C55
CNQ Jan 15 2027 55.00 Call (CNQ270115C00055000)
option OPRA

EOD

Jul 30, 2026

1.45+7.407%(+0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.4500	1.4500	1.4500	1.4500	+7.407%	7	755	0.000%
2026-07-29	1.3500	1.3500	1.3500	1.3500	+35.000%	3	749	+7.407%
2026-07-28	1.0000	1.0000	1.0000	1.0000	-4.762%	2	748	+45.000%
2026-07-27	1.1900	1.1900	1.0500	1.0500	-36.364%	3	746	+38.095%
2026-07-24	1.6400	1.6500	1.6400	1.6500	+3.125%	11	744	-12.121%
2026-07-23	1.6000	1.6000	1.6000	1.6000	+28.000%	2	734	-9.375%
2026-07-22	1.2500	1.2500	1.2500	1.2500	+66.667%	1	732	+16.000%
2026-07-14	0.7500	0.7500	0.7500	0.7500	-16.667%	1	731	+93.333%
2026-07-13	0.9000	0.9000	0.9000	0.9000	+20.000%	1	731	+61.111%
2026-07-08	0.7500	0.7500	0.7500	0.7500	+87.500%	20	731	+93.333%
2026-07-06	0.4000	0.4000	0.4000	0.4000	-9.091%	1	731	+262.500%
2026-07-02	0.4400	0.4400	0.4400	0.4400	+15.789%	1	732	+229.545%
2026-07-01	0.4700	0.4700	0.3800	0.3800	-29.630%	5	732	+281.579%
2026-06-30	0.5200	0.5400	0.5000	0.5400	+8.000%	6	737	+168.519%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-12.281%	15	737	+190.000%
2026-06-25	0.5700	0.5700	0.5700	0.5700	+14.000%	1	749	+154.386%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-28.571%	15	750	+190.000%
2026-06-22	0.7000	0.7000	0.7000	0.7000	-17.647%	5	765	+107.143%
2026-06-17	1.0000	1.0000	0.8500	0.8500	-19.048%	7	760	+70.588%
2026-06-16	1.1300	1.1300	1.0000	1.0500	-12.500%	34	760	+38.095%
2026-06-15	1.1300	1.2000	1.1000	1.2000	-36.842%	40	760	+20.833%
2026-06-10	1.9000	1.9000	1.9000	1.9000	+11.765%	1	762	-23.684%
2026-06-09	1.7500	1.7900	1.6500	1.7000	-9.574%	69	762	-14.706%
2026-06-05	1.8800	1.8800	1.8800	1.8800	-27.692%	5	694	-22.872%
2026-06-04	2.6000	2.6000	2.6000	2.6000	-3.704%	50	699	-44.231%
2026-06-03	2.7000	2.7000	2.7000	2.7000	+17.391%	2	649	-46.296%
2026-06-02	2.2500	2.3000	2.2000	2.3000	+12.195%	6	647	-36.957%
2026-06-01	2.0500	2.0500	2.0500	2.0500	+14.525%	20	643	-29.268%
2026-05-29	1.6600	1.8800	1.6600	1.7900	-25.417%	31	643	-18.994%
2026-05-26	2.3500	2.4000	2.3500	2.4000	-12.727%	5	618	-39.583%
2026-05-20	3.1000	3.1000	2.7400	2.7500	-21.429%	64	618	-47.273%
2026-05-19	3.0000	3.5000	3.0000	3.5000	+9.375%	5	584	-58.571%
2026-05-18	3.0000	3.2000	2.6000	3.2000	+18.519%	12	584	-54.688%
2026-05-15	2.7000	2.7000	2.7000	2.7000	+8.000%	1	584	-46.296%
2026-05-13	2.4000	2.5000	2.4000	2.5000	+47.059%	6	584	-42.000%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-43.333%	2	578	-14.706%
2026-05-05	3.0000	3.0000	3.0000	3.0000	+11.524%	14	576	-51.667%
2026-05-01	2.7000	2.7000	2.6900	2.6900	+5.490%	30	562	-46.097%
2026-04-29	2.5500	2.5500	2.5500	2.5500	+4.938%	150	562	-43.137%
2026-04-28	2.2300	2.4300	2.2300	2.4300	+13.023%	200	412	-40.329%
2026-04-23	2.1000	2.1500	2.1000	2.1500	+12.565%	8	312	-32.558%
2026-04-22	1.8700	1.9100	1.8700	1.9100	+24.837%	100	304	-24.084%
2026-04-21	1.5300	1.5300	1.5300	1.5300	-36.250%	10	286	-5.229%
2026-04-16	2.3600	2.4000	2.3600	2.4000	+8.597%	6	296	-39.583%
2026-04-14	2.2100	2.2100	2.2100	2.2100	-11.600%	1	290	-34.389%
2026-04-10	2.5000	2.5000	2.5000	2.5000	+2.459%	10	291	-42.000%
2026-04-09	2.7500	2.7500	2.3000	2.4400	+6.087%	90	281	-40.574%
2026-04-08	2.3000	2.3000	2.3000	2.3000	-41.772%	5	334	-36.957%
2026-04-07	3.9500	3.9500	3.9500	3.9500	+16.176%	1	329	-63.291%
2026-04-06	3.4000	3.4000	3.3000	3.4000	-22.197%	21	329	-57.353%
2026-03-31	4.3700	4.3700	4.3700	4.3700	-10.816%	4	328	-66.819%
2026-03-30	4.7000	4.9000	4.7000	4.9000	+8.889%	28	324	-70.408%
2026-03-27	4.5000	4.5000	4.5000	4.5000	+15.385%	12	307	-67.778%
2026-03-26	4.0500	4.0500	3.9000	3.9000	-1.763%	29	295	-62.821%
2026-03-25	3.9700	3.9700	3.9700	3.9700	-5.476%	1	291	-63.476%
2026-03-24	4.2000	4.2000	4.2000	4.2000	-6.667%	25	290	-65.476%
2026-03-20	4.5000	4.5000	4.5000	4.5000	0.000%	3	290	-67.778%
2026-03-19	4.6300	4.6300	4.5000	4.5000	+20.321%	22	290	-67.778%
2026-03-18	3.7400	3.7400	3.7400	3.7400	+12.312%	10	280	-61.230%
2026-03-13	3.3300	3.3300	3.3300	3.3300	-6.197%	1	270	-56.456%
2026-03-12	3.0500	3.5500	3.0500	3.5500	+26.786%	6	271	-59.155%
2026-03-11	2.8000	2.8000	2.8000	2.8000	+5.660%	3	266	-48.214%
2026-03-09	2.6500	2.6500	2.6500	2.6500	-13.115%	3	263	-45.283%
2026-03-06	2.6500	3.0500	2.6500	3.0500	+64.865%	2	260	-52.459%
2026-03-04	1.7500	1.8500	1.7500	1.8500	-2.632%	72	258	-21.622%
2026-03-03	1.9000	1.9000	1.9000	1.9000	-11.628%	3	256	-23.684%
2026-03-02	2.4000	2.4000	2.1500	2.1500	+13.158%	4	253	-32.558%
2026-02-27	1.7200	1.9000	1.7000	1.9000	+10.465%	21	249	-23.684%
2026-02-26	1.7200	1.7200	1.6000	1.7200	+1.176%	7	236	-15.698%
2026-02-24	1.7000	1.7000	1.7000	1.7000	0.000%	1	229	-14.706%
2026-02-23	1.7000	1.7000	1.7000	1.7000	+17.241%	1	228	-14.706%
2026-02-20	1.6000	1.6000	1.4500	1.4500	-12.121%	2	227	0.000%
2026-02-19	1.3500	1.6500	1.3500	1.6500	+33.065%	55	225	-12.121%
2026-02-18	1.0000	1.2500	1.0000	1.2400	+30.526%	100	175	+16.935%
2026-02-17	0.9500	0.9500	0.9500	0.9500	-20.833%	50	142	+52.632%
2026-02-11	1.2000	1.2000	1.2000	1.2000	+60.000%	1	92	+20.833%
2026-02-09	0.7500	0.7500	0.7500	0.7500	+15.385%	32	91	+93.333%
2026-02-06	0.6500	0.6500	0.6500	0.6500	+8.333%	3	59	+123.077%
2026-02-04	0.7000	0.7000	0.6000	0.6000	-20.000%	55	56	+141.667%
2026-02-03	0.7500	0.7500	0.7500	0.7500	+97.368%	1	1	+93.333%
2026-02-02	0.3800	0.3800	0.3800	0.3800	0.000%	1	1	+281.579%