Dark

CNQ20270115P25
CNQ Jan 15 2027 25.00 Put (CNQ270115P00025000)
option OPRA

EOD

Jul 30, 2026

0.2500+4.167%(+0.0100)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3000	0.3000	0.2500	0.2500	+4.167%	70	1,107	0.000%
2026-07-20	0.2400	0.2400	0.2400	0.2400	+20.000%	650	1,126	+4.167%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-20.000%	10	1,181	+25.000%
2026-06-22	0.2500	0.2500	0.2500	0.2500	+66.667%	5	1,181	0.000%
2026-06-15	0.3600	0.3600	0.1500	0.1500	-6.250%	4	1,186	+66.667%
2026-06-08	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,186	+56.250%
2026-05-27	0.2100	0.2100	0.1600	0.1600	-5.882%	8	1,187	+56.250%
2026-05-21	0.3800	0.3800	0.1700	0.1700	-46.875%	2	1,179	+47.059%
2026-05-07	0.3200	0.3200	0.3200	0.3200	+88.235%	1	1,179	-21.875%
2026-04-30	0.3300	0.3300	0.1700	0.1700	-48.485%	3	1,180	+47.059%
2026-04-27	0.3300	0.3300	0.3300	0.3300	+65.000%	4	1,179	-24.242%
2026-04-24	0.7500	0.7500	0.2000	0.2000	-42.857%	10	1,183	+25.000%
2026-03-17	0.3500	0.3500	0.3500	0.3500	-12.500%	5	1,183	-28.571%
2026-03-10	0.3400	0.4000	0.3400	0.4000	0.000%	6	1,188	-37.500%
2026-03-02	0.4000	0.4000	0.4000	0.4000	-50.000%	3	1,192	-37.500%
2026-02-26	0.8000	0.8000	0.8000	0.8000	+60.000%	1	1,189	-68.750%
2026-02-20	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,188	-50.000%
2026-02-19	0.5000	0.5000	0.5000	0.5000	-33.333%	7	1,189	-50.000%
2026-02-03	0.7500	0.7500	0.7500	0.7500	-6.250%	8	1,196	-66.667%
2026-02-02	0.8000	0.8000	0.8000	0.8000	-5.882%	30	1,204	-68.750%
2026-01-30	0.8500	0.8500	0.8500	0.8500	+28.788%	1	1,174	-70.588%
2026-01-29	0.6000	0.6600	0.6000	0.6600	-17.500%	15	1,175	-62.121%
2026-01-28	0.8000	0.8000	0.8000	0.8000	+11.111%	6	1,190	-68.750%
2026-01-27	0.7200	0.7200	0.7200	0.7200	-8.861%	10	1,184	-65.278%
2026-01-21	1.0500	1.0500	0.7900	0.7900	-7.059%	8	1,189	-68.354%
2026-01-15	0.8500	0.8500	0.8500	0.8500	-15.000%	5	1,197	-70.588%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,192	-75.000%
2026-01-13	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,193	-78.261%
2026-01-12	1.1500	1.1500	1.1500	1.1500	-17.857%	2	1,194	-78.261%
2026-01-07	1.3000	1.4500	1.2600	1.4000	+16.667%	106	1,196	-82.143%
2026-01-06	1.0500	1.2500	1.0500	1.2000	-4.762%	36	1,090	-79.167%
2026-01-05	1.2600	1.2600	1.2600	1.2600	+48.235%	3	1,061	-80.159%
2025-12-30	0.8500	0.8500	0.8500	0.8500	-29.752%	2	1,061	-70.588%
2025-12-22	1.2100	1.2100	1.2100	1.2100	-6.923%	2	1,059	-79.339%
2025-12-18	1.3000	1.3000	1.3000	1.3000	-0.763%	4	1,061	-80.769%
2025-12-17	1.3100	1.3100	1.3100	1.3100	+13.913%	50	1,057	-80.916%
2025-12-15	1.1500	1.1500	1.1500	1.1500	+15.000%	1	1,007	-78.261%
2025-12-11	1.0000	1.0000	1.0000	1.0000	-15.966%	1	1,006	-75.000%
2025-12-05	1.1900	1.1900	1.1900	1.1900	-40.500%	1	1,006	-78.992%
2025-11-10	2.0000	2.0000	2.0000	2.0000	+38.889%	1	1,006	-87.500%
2025-10-30	1.4400	1.4400	1.4400	1.4400	-7.097%	30	1,006	-82.639%
2025-10-27	1.5500	1.5500	1.5500	1.5500	+24.000%	10	1,023	-83.871%
2025-10-23	1.2500	1.2500	1.2500	1.2500	-29.775%	100	1,023	-80.000%
2025-10-22	1.8000	1.8000	1.7800	1.7800	-1.111%	6	1,023	-85.955%
2025-10-20	1.0000	1.8000	1.0000	1.8000	+20.000%	124	1,017	-86.111%
2025-10-13	1.5000	1.5000	1.5000	1.5000	+11.940%	20	993	-83.333%
2025-09-25	1.1500	1.3400	1.1500	1.3400	-16.250%	12	973	-81.343%
2025-09-09	1.6000	1.6000	1.6000	1.6000	-11.111%	1	966	-84.375%
2025-09-08	1.8000	1.8000	1.8000	1.8000	+9.756%	10	965	-86.111%
2025-08-27	1.6400	1.6400	1.6400	1.6400	-18.000%	1	965	-84.756%
2025-08-19	2.0000	2.0000	2.0000	2.0000	+5.263%	10	966	-87.500%
2025-08-15	1.9000	1.9000	1.9000	1.9000	-5.000%	10	956	-86.842%
2025-08-14	2.0000	2.0000	2.0000	2.0000	+2.564%	1	946	-87.500%
2025-08-13	1.9500	1.9500	1.9500	1.9500	+2.632%	1	945	-87.179%
2025-08-12	1.8500	1.9300	1.8500	1.9000	-14.798%	26	944	-86.842%
2025-08-04	2.2300	2.2300	2.2300	2.2300	+27.429%	1	922	-88.789%
2025-07-10	1.7500	1.7500	1.7500	1.7500	0.000%	2	922	-85.714%
2025-06-30	1.7500	1.7500	1.7500	1.7500	+19.048%	20	920	-85.714%
2025-06-11	1.4700	1.4700	1.4700	1.4700	-19.672%	4	900	-82.993%
2025-06-10	1.8300	1.8300	1.8300	1.8300	-23.109%	650	900	-86.339%
2025-06-05	2.4500	2.4500	2.3800	2.3800	+10.698%	4	250	-89.496%
2025-06-03	2.1500	2.1500	2.1500	2.1500	0.000%	2	250	-88.372%
2025-05-29	2.1500	2.1500	2.1500	2.1500	-4.444%	10	252	-88.372%
2025-05-19	2.2500	2.2500	2.2500	2.2500	+7.656%	10	242	-88.889%
2025-05-14	2.0900	2.0900	2.0900	2.0900	0.000%	1	232	-88.038%
2025-05-12	2.0900	2.0900	2.0900	2.0900	-34.069%	1	231	-88.038%
2025-05-05	3.1700	3.1700	3.1700	3.1700	+3.934%	1	230	-92.114%
2025-05-02	3.0500	3.0500	3.0500	3.0500	-4.088%	20	229	-91.803%
2025-04-23	3.1800	3.1800	3.1800	3.1800	+0.952%	7	239	-92.138%
2025-04-21	3.1500	3.1500	3.1500	3.1500	-15.775%	1	242	-92.063%
2025-04-14	3.7400	3.7400	3.7400	3.7400	-19.397%	10	243	-93.316%
2025-04-07	4.6400	4.6400	4.6400	4.6400	+26.431%	25	233	-94.612%
2025-04-04	2.6500	3.6700	2.6500	3.6700	+46.800%	6	243	-93.188%
2025-04-03	2.3600	2.5600	2.3600	2.5000	+17.371%	9	241	-90.000%
2025-03-31	2.1300	2.1300	2.1100	2.1300	-1.843%	6	250	-88.263%
2025-03-28	2.1600	2.1700	2.1600	2.1700	+7.426%	10	244	-88.479%
2025-03-27	2.0300	2.0300	2.0200	2.0200	-6.047%	3	239	-87.624%
2025-03-24	2.0900	2.1500	2.0900	2.1500	-10.417%	3	236	-88.372%
2025-03-21	2.3200	2.4000	2.3000	2.4000	-5.138%	60	237	-89.583%
2025-03-17	2.5100	2.5700	2.5100	2.5300	-8.000%	21	267	-90.119%
2025-03-14	2.7500	2.7500	2.7500	2.7500	-1.079%	2	246	-90.909%
2025-03-12	2.8000	2.8100	2.7600	2.7800	-12.025%	200	247	-91.007%
2025-03-06	3.1600	3.1600	3.1600	3.1600	-4.242%	1	61	-92.089%
2025-03-05	3.3000	3.3000	3.3000	3.3000	+6.452%	1	61	-92.424%
2025-03-03	3.1000	3.1000	3.1000	3.1000	+10.320%	1	62	-91.935%
2025-02-27	2.8100	2.8100	2.8100	2.8100	+18.565%	4	61	-91.103%
2025-02-24	2.3700	2.3700	2.3700	2.3700	-0.837%	1	63	-89.451%
2025-02-21	2.3400	2.3900	2.3400	2.3900	+11.682%	4	62	-89.540%
2025-02-20	2.1400	2.1400	2.1400	2.1400	-4.464%	3	62	-88.318%
2025-02-18	2.2500	2.2500	2.2400	2.2400	-2.609%	10	59	-88.839%
2025-02-14	2.3000	2.3000	2.2800	2.3000	+4.072%	50	29	-89.130%
2025-02-13	2.2100	2.2100	2.2100	2.2100	+10.500%	6	23	-88.688%
2025-02-04	2.0000	2.0000	2.0000	2.0000	-4.762%	1	23	-87.500%
2025-01-24	2.1000	2.1000	2.1000	2.1000	-4.545%	10	22	-88.095%
2025-01-17	2.2000	2.2000	2.2000	2.2000	+2.326%	10	18	-88.636%
2025-01-15	2.1500	2.1500	2.1500	2.1500	+25.731%	1	18	-88.372%
2025-01-13	1.7100	1.7100	1.7100	1.7100	-25.000%	10	18	-85.380%
2024-12-31	2.2800	2.2800	2.2800	2.2800	-15.556%	1	28	-89.035%
2024-12-23	2.7000	2.7000	2.7000	2.7000	-4.255%	10	28	-90.741%
2024-12-19	2.8200	2.8200	2.8200	2.8200	+21.030%	10	18	-91.135%
2024-12-16	2.2100	2.3300	2.2100	2.3300	+13.659%	2	7	-89.270%
2024-11-01	2.0500	2.0500	2.0500	2.0500	-13.136%	2	7	-87.805%
2024-09-24	2.3600	2.3600	2.3600	2.3600	0.000%	6	6	-89.407%