Dark

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

EOD

Sep 29, 2026

1.000.000%(0.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0000	1.0000	1.0000	1.0000	0.000%	8	1,155	0.000%
2026-09-25	0.9500	1.0000	0.9500	1.0000	-13.043%	2	1,163	0.000%
2026-09-24	1.3400	1.3400	1.1500	1.1500	0.000%	13	1,163	-13.043%
2026-09-23	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,164	-13.043%
2026-09-22	1.1000	1.2500	1.1000	1.2000	-7.692%	68	1,165	-16.667%
2026-09-21	1.3000	1.3500	1.2500	1.3000	-23.529%	17	1,165	-23.077%
2026-09-18	1.9500	1.9500	1.7000	1.7000	-11.917%	52	1,166	-41.176%
2026-09-17	1.8000	1.9300	1.8000	1.9300	-5.854%	5	1,166	-48.187%
2026-09-16	2.0900	2.1000	2.0500	2.0500	-24.632%	7	1,163	-51.220%
2026-09-15	2.2500	2.7200	2.2500	2.7200	+26.512%	12	1,156	-63.235%
2026-09-14	2.3000	2.3000	2.1500	2.1500	+17.486%	177	1,164	-53.488%
2026-09-11	1.7300	1.8500	1.7300	1.8300	-17.937%	196	989	-45.355%
2026-09-10	2.1500	2.2300	2.1500	2.2300	+4.206%	32	919	-55.157%
2026-09-08	2.1000	2.2000	2.1000	2.1400	-8.936%	66	919	-53.271%
2026-09-03	2.6000	2.6500	2.3500	2.3500	-7.843%	47	915	-57.447%
2026-09-02	2.5000	2.5500	2.5000	2.5500	+2.000%	26	912	-60.784%
2026-09-01	2.1000	2.5000	2.1000	2.5000	+31.579%	134	912	-60.000%
2026-08-26	1.9000	1.9000	1.9000	1.9000	0.000%	1	910	-47.368%
2026-08-25	1.9000	1.9000	1.9000	1.9000	-9.524%	1	909	-47.368%
2026-08-24	2.3700	2.3700	2.1000	2.1000	-10.638%	3	910	-52.381%
2026-08-21	2.3500	2.3500	2.3500	2.3500	-4.082%	5	911	-57.447%
2026-08-20	2.1000	2.5500	2.1000	2.4500	+28.272%	59	906	-59.184%
2026-08-19	1.9500	2.0000	1.8600	1.9100	+12.353%	17	913	-47.644%
2026-08-18	1.6500	1.7300	1.6500	1.7000	-2.299%	96	896	-41.176%
2026-08-17	1.4500	1.7400	1.4500	1.7400	+20.833%	30	802	-42.529%
2026-08-14	1.4400	1.4400	1.4400	1.4400	+10.769%	1	792	-30.556%
2026-08-13	1.3000	1.3000	1.3000	1.3000	-10.345%	4	791	-23.077%
2026-08-11	1.3900	1.4500	1.3900	1.4500	+3.571%	24	787	-31.034%
2026-08-10	1.2600	1.4500	1.2600	1.4000	+27.273%	42	765	-28.571%
2026-08-06	1.1000	1.1000	1.1000	1.1000	-4.348%	21	758	-9.091%
2026-08-05	1.1500	1.1500	1.1500	1.1500	-8.000%	2	758	-13.043%
2026-08-04	1.2500	1.2500	1.2500	1.2500	-7.407%	2	758	-20.000%
2026-08-03	1.3500	1.3500	1.3500	1.3500	-6.897%	1	756	-25.926%
2026-07-30	1.4500	1.4500	1.4500	1.4500	+7.407%	7	755	-31.034%
2026-07-29	1.3500	1.3500	1.3500	1.3500	+35.000%	3	749	-25.926%
2026-07-28	1.0000	1.0000	1.0000	1.0000	-4.762%	2	748	0.000%
2026-07-27	1.1900	1.1900	1.0500	1.0500	-36.364%	3	746	-4.762%
2026-07-24	1.6400	1.6500	1.6400	1.6500	+3.125%	11	744	-39.394%
2026-07-23	1.6000	1.6000	1.6000	1.6000	+28.000%	2	734	-37.500%
2026-07-22	1.2500	1.2500	1.2500	1.2500	+66.667%	1	732	-20.000%
2026-07-14	0.7500	0.7500	0.7500	0.7500	-16.667%	1	731	+33.333%
2026-07-13	0.9000	0.9000	0.9000	0.9000	+20.000%	1	731	+11.111%
2026-07-08	0.7500	0.7500	0.7500	0.7500	+87.500%	20	731	+33.333%
2026-07-06	0.4000	0.4000	0.4000	0.4000	-9.091%	1	731	+150.000%
2026-07-02	0.4400	0.4400	0.4400	0.4400	+15.789%	1	732	+127.273%
2026-07-01	0.4700	0.4700	0.3800	0.3800	-29.630%	5	732	+163.158%
2026-06-30	0.5200	0.5400	0.5000	0.5400	+8.000%	6	737	+85.185%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-12.281%	15	737	+100.000%
2026-06-25	0.5700	0.5700	0.5700	0.5700	+14.000%	1	749	+75.439%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-28.571%	15	750	+100.000%
2026-06-22	0.7000	0.7000	0.7000	0.7000	-17.647%	5	765	+42.857%
2026-06-17	1.0000	1.0000	0.8500	0.8500	-19.048%	7	760	+17.647%
2026-06-16	1.1300	1.1300	1.0000	1.0500	-12.500%	34	760	-4.762%
2026-06-15	1.1300	1.2000	1.1000	1.2000	-36.842%	40	760	-16.667%
2026-06-10	1.9000	1.9000	1.9000	1.9000	+11.765%	1	762	-47.368%
2026-06-09	1.7500	1.7900	1.6500	1.7000	-9.574%	69	762	-41.176%
2026-06-05	1.8800	1.8800	1.8800	1.8800	-27.692%	5	694	-46.809%
2026-06-04	2.6000	2.6000	2.6000	2.6000	-3.704%	50	699	-61.538%
2026-06-03	2.7000	2.7000	2.7000	2.7000	+17.391%	2	649	-62.963%
2026-06-02	2.2500	2.3000	2.2000	2.3000	+12.195%	6	647	-56.522%
2026-06-01	2.0500	2.0500	2.0500	2.0500	+14.525%	20	643	-51.220%
2026-05-29	1.6600	1.8800	1.6600	1.7900	-25.417%	31	643	-44.134%
2026-05-26	2.3500	2.4000	2.3500	2.4000	-12.727%	5	618	-58.333%
2026-05-20	3.1000	3.1000	2.7400	2.7500	-21.429%	64	618	-63.636%
2026-05-19	3.0000	3.5000	3.0000	3.5000	+9.375%	5	584	-71.429%
2026-05-18	3.0000	3.2000	2.6000	3.2000	+18.519%	12	584	-68.750%
2026-05-15	2.7000	2.7000	2.7000	2.7000	+8.000%	1	584	-62.963%
2026-05-13	2.4000	2.5000	2.4000	2.5000	+47.059%	6	584	-60.000%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-43.333%	2	578	-41.176%
2026-05-05	3.0000	3.0000	3.0000	3.0000	+11.524%	14	576	-66.667%
2026-05-01	2.7000	2.7000	2.6900	2.6900	+5.490%	30	562	-62.825%
2026-04-29	2.5500	2.5500	2.5500	2.5500	+4.938%	150	562	-60.784%
2026-04-28	2.2300	2.4300	2.2300	2.4300	+13.023%	200	412	-58.848%
2026-04-23	2.1000	2.1500	2.1000	2.1500	+12.565%	8	312	-53.488%
2026-04-22	1.8700	1.9100	1.8700	1.9100	+24.837%	100	304	-47.644%
2026-04-21	1.5300	1.5300	1.5300	1.5300	-36.250%	10	286	-34.641%
2026-04-16	2.3600	2.4000	2.3600	2.4000	+8.597%	6	296	-58.333%
2026-04-14	2.2100	2.2100	2.2100	2.2100	-11.600%	1	290	-54.751%
2026-04-10	2.5000	2.5000	2.5000	2.5000	+2.459%	10	291	-60.000%
2026-04-09	2.7500	2.7500	2.3000	2.4400	+6.087%	90	281	-59.016%
2026-04-08	2.3000	2.3000	2.3000	2.3000	-41.772%	5	334	-56.522%
2026-04-07	3.9500	3.9500	3.9500	3.9500	+16.176%	1	329	-74.684%
2026-04-06	3.4000	3.4000	3.3000	3.4000	-22.197%	21	329	-70.588%
2026-03-31	4.3700	4.3700	4.3700	4.3700	-10.816%	4	328	-77.117%
2026-03-30	4.7000	4.9000	4.7000	4.9000	+8.889%	28	324	-79.592%
2026-03-27	4.5000	4.5000	4.5000	4.5000	+15.385%	12	307	-77.778%
2026-03-26	4.0500	4.0500	3.9000	3.9000	-1.763%	29	295	-74.359%
2026-03-25	3.9700	3.9700	3.9700	3.9700	-5.476%	1	291	-74.811%
2026-03-24	4.2000	4.2000	4.2000	4.2000	-6.667%	25	290	-76.190%
2026-03-20	4.5000	4.5000	4.5000	4.5000	0.000%	3	290	-77.778%
2026-03-19	4.6300	4.6300	4.5000	4.5000	+20.321%	22	290	-77.778%
2026-03-18	3.7400	3.7400	3.7400	3.7400	+12.312%	10	280	-73.262%
2026-03-13	3.3300	3.3300	3.3300	3.3300	-6.197%	1	270	-69.970%
2026-03-12	3.0500	3.5500	3.0500	3.5500	+26.786%	6	271	-71.831%
2026-03-11	2.8000	2.8000	2.8000	2.8000	+5.660%	3	266	-64.286%
2026-03-09	2.6500	2.6500	2.6500	2.6500	-13.115%	3	263	-62.264%
2026-03-06	2.6500	3.0500	2.6500	3.0500	+64.865%	2	260	-67.213%
2026-03-04	1.7500	1.8500	1.7500	1.8500	-2.632%	72	258	-45.946%
2026-03-03	1.9000	1.9000	1.9000	1.9000	-11.628%	3	256	-47.368%
2026-03-02	2.4000	2.4000	2.1500	2.1500	+13.158%	4	253	-53.488%
2026-02-27	1.7200	1.9000	1.7000	1.9000	+10.465%	21	249	-47.368%
2026-02-26	1.7200	1.7200	1.6000	1.7200	+1.176%	7	236	-41.860%
2026-02-24	1.7000	1.7000	1.7000	1.7000	0.000%	1	229	-41.176%
2026-02-23	1.7000	1.7000	1.7000	1.7000	+17.241%	1	228	-41.176%
2026-02-20	1.6000	1.6000	1.4500	1.4500	-12.121%	2	227	-31.034%
2026-02-19	1.3500	1.6500	1.3500	1.6500	+33.065%	55	225	-39.394%
2026-02-18	1.0000	1.2500	1.0000	1.2400	+30.526%	100	175	-19.355%
2026-02-17	0.9500	0.9500	0.9500	0.9500	-20.833%	50	142	+5.263%
2026-02-11	1.2000	1.2000	1.2000	1.2000	+60.000%	1	92	-16.667%
2026-02-09	0.7500	0.7500	0.7500	0.7500	+15.385%	32	91	+33.333%
2026-02-06	0.6500	0.6500	0.6500	0.6500	+8.333%	3	59	+53.846%
2026-02-04	0.7000	0.7000	0.6000	0.6000	-20.000%	55	56	+66.667%
2026-02-03	0.7500	0.7500	0.7500	0.7500	+97.368%	1	1	+33.333%
2026-02-02	0.3800	0.3800	0.3800	0.3800	0.000%	1	1	+163.158%