Dark

CNQ20270115P30
CNQ Jan 15 2027 30.00 Put (CNQ270115P00030000)
option OPRA

Inactive

Sep 11, 2026

0.0600-60.000%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0600	0.0600	0.0600	0.0600	-60.000%	1	6,557	0.000%
2026-08-12	0.1500	0.1500	0.1500	0.1500	-25.000%	1	6,557	-60.000%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-13.043%	50	6,558	-70.000%
2026-08-06	0.2200	0.2300	0.2200	0.2300	-8.000%	2	6,608	-73.913%
2026-07-22	0.2600	0.3000	0.2500	0.2500	-24.242%	21	6,610	-76.000%
2026-07-21	0.3300	0.3300	0.3300	0.3300	-17.500%	5	6,615	-81.818%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-33.333%	1	6,620	-85.000%
2026-07-06	0.6000	0.6000	0.6000	0.6000	0.000%	1	6,620	-90.000%
2026-06-22	0.6000	0.6500	0.6000	0.6000	-4.762%	606	6,621	-90.000%
2026-06-18	0.6300	0.6300	0.6300	0.6300	+31.250%	1	6,014	-90.476%
2026-06-11	0.4800	0.4800	0.4800	0.4800	+6.667%	2	6,014	-87.500%
2026-06-10	0.4500	0.4500	0.4500	0.4500	-28.571%	2	6,016	-86.667%
2026-06-09	0.6300	0.6300	0.6300	0.6300	+50.000%	3	6,014	-90.476%
2026-06-05	0.4200	0.4200	0.4200	0.4200	+5.000%	1	6,011	-85.714%
2026-05-26	0.4000	0.4000	0.4000	0.4000	+25.000%	18	6,010	-85.000%
2026-05-21	0.4400	0.4400	0.3200	0.3200	-15.789%	2	5,992	-81.250%
2026-05-20	0.3800	0.3800	0.3800	0.3800	0.000%	20	5,994	-84.211%
2026-05-19	0.3800	0.3800	0.3800	0.3800	+2.703%	2	5,992	-84.211%
2026-05-18	0.3700	0.3700	0.3700	0.3700	+2.778%	15	5,992	-83.784%
2026-05-15	0.4500	0.4500	0.3600	0.3600	-20.000%	2	5,992	-83.333%
2026-05-14	0.4700	0.4700	0.4500	0.4500	-10.000%	3	5,994	-86.667%
2026-05-11	0.5000	0.5000	0.5000	0.5000	-9.091%	50	5,997	-88.000%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-8.333%	5	5,997	-89.091%
2026-04-27	0.6000	0.6000	0.6000	0.6000	-7.692%	50	5,992	-90.000%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-15.584%	19	5,992	-90.769%
2026-04-17	0.7000	0.7700	0.7000	0.7700	+28.333%	123	5,973	-92.208%
2026-04-13	0.5500	0.6000	0.5500	0.6000	-6.250%	2	5,850	-90.000%
2026-04-09	0.5500	0.6400	0.5500	0.6400	+16.364%	4	5,850	-90.625%
2026-04-08	0.5500	0.5500	0.5500	0.5500	0.000%	1	5,846	-89.091%
2026-04-07	0.4700	0.5500	0.4700	0.5500	-21.429%	11	5,845	-89.091%
2026-04-02	0.6500	0.7000	0.6500	0.7000	-11.392%	78	5,848	-91.429%
2026-04-01	0.7900	0.7900	0.7900	0.7900	+31.667%	1	5,848	-92.405%
2026-03-31	0.6000	0.6500	0.6000	0.6000	+9.091%	390	5,848	-90.000%
2026-03-30	0.5500	0.5500	0.5500	0.5500	-8.333%	22	5,662	-89.091%
2026-03-17	0.6500	0.6500	0.6000	0.6000	-25.000%	170	5,662	-90.000%
2026-03-10	0.7500	0.8000	0.7300	0.8000	0.000%	12	5,662	-92.500%
2026-03-06	0.7500	0.8000	0.7500	0.8000	-17.526%	171	5,652	-92.500%
2026-03-03	1.0300	1.0300	0.9700	0.9700	+7.778%	4	5,646	-93.814%
2026-03-02	0.9000	0.9000	0.9000	0.9000	-5.263%	32	5,650	-93.333%
2026-02-26	0.9500	0.9500	0.9500	0.9500	-5.000%	8	5,650	-93.684%
2026-02-24	1.0000	1.0000	1.0000	1.0000	0.000%	1	5,658	-94.000%
2026-02-23	0.9000	1.0000	0.9000	1.0000	0.000%	256	5,658	-94.000%
2026-02-20	1.1000	1.1000	1.0000	1.0000	-25.926%	8	5,669	-94.000%
2026-02-12	1.3500	1.3500	1.3500	1.3500	+17.391%	2	5,665	-95.556%
2026-02-09	1.1500	1.1500	1.1500	1.1500	-29.012%	1	5,667	-94.783%
2026-02-05	1.6600	1.6600	1.6200	1.6200	-10.000%	5	5,666	-96.296%
2026-02-02	1.8000	1.8000	1.8000	1.8000	+13.924%	8	5,671	-96.667%
2026-01-30	1.5800	1.5800	1.5800	1.5800	+5.333%	10	5,663	-96.203%
2026-01-29	1.4000	1.5000	1.4000	1.5000	-9.091%	4	5,663	-96.000%
2026-01-28	1.6500	1.6500	1.6500	1.6500	-13.158%	2	5,667	-96.364%
2026-01-22	1.8900	1.9000	1.8900	1.9000	+8.571%	3	5,665	-96.842%
2026-01-21	1.9900	1.9900	1.7000	1.7500	-16.667%	80	5,668	-96.571%
2026-01-20	2.1000	2.1000	2.0400	2.1000	+5.000%	31	5,709	-97.143%
2026-01-16	2.0500	2.0500	2.0000	2.0000	-9.091%	32	5,736	-97.000%
2026-01-15	2.2000	2.2000	2.2000	2.2000	+4.265%	10	5,736	-97.273%
2026-01-14	2.3000	2.3000	2.0000	2.1100	-13.878%	128	5,726	-97.156%
2026-01-13	2.2400	2.4600	2.2400	2.4500	-18.060%	21	5,739	-97.551%
2026-01-08	2.9500	2.9900	2.9500	2.9900	-8.000%	3	5,739	-97.993%
2026-01-07	3.0000	3.3900	3.0000	3.2500	+13.240%	44	5,736	-98.154%
2026-01-06	2.6500	2.8700	2.6500	2.8700	+4.364%	130	5,692	-97.909%
2026-01-05	2.8500	3.0000	2.7500	2.7500	+23.318%	152	5,419	-97.818%
2026-01-02	2.1500	2.2300	2.1500	2.2300	+6.190%	11	5,419	-97.309%
2025-12-31	2.2500	2.2500	2.1000	2.1000	-8.696%	20	5,430	-97.143%
2025-12-26	2.3400	2.3400	2.2900	2.3000	-16.058%	68	5,430	-97.391%
2025-12-19	2.7400	2.7400	2.7400	2.7400	-3.860%	71	5,430	-97.810%
2025-12-18	2.8500	2.8500	2.8500	2.8500	-2.730%	47	5,359	-97.895%
2025-12-17	2.9300	2.9300	2.9300	2.9300	-3.300%	1	5,363	-97.952%
2025-12-16	3.0000	3.0300	3.0000	3.0300	+58.639%	3	5,362	-98.020%
2025-12-11	1.9100	1.9100	1.9100	1.9100	-9.048%	1	5,362	-96.859%
2025-12-05	2.1000	2.1200	2.1000	2.1000	-12.500%	8	5,361	-97.143%
2025-12-01	2.4000	2.4000	2.3500	2.4000	-3.226%	83	5,365	-97.500%
2025-11-28	2.6000	2.6000	2.4800	2.4800	-11.744%	25	5,302	-97.581%
2025-11-24	2.8100	2.8100	2.8100	2.8100	+4.074%	10	5,295	-97.865%
2025-11-21	2.8000	2.8000	2.7000	2.7000	+8.000%	6	5,285	-97.778%
2025-11-20	2.2000	2.5000	2.2000	2.5000	+2.041%	71	5,279	-97.600%
2025-11-19	2.6000	2.6000	2.4000	2.4500	0.000%	55	5,279	-97.551%
2025-11-18	2.6500	2.6500	2.4500	2.4500	-11.871%	45	5,284	-97.551%
2025-11-14	2.7800	2.7800	2.7800	2.7800	-3.472%	3	5,284	-97.842%
2025-11-11	2.9000	2.9000	2.8200	2.8800	-12.727%	65	5,281	-97.917%
2025-11-06	3.3000	3.3000	3.3000	3.3000	0.000%	10	5,281	-98.182%
2025-11-05	3.3000	3.3000	3.3000	3.3000	-0.901%	10	5,291	-98.182%
2025-11-04	3.4200	3.4200	3.3300	3.3300	+4.063%	11	5,301	-98.198%
2025-10-30	3.2000	3.2000	3.2000	3.2000	0.000%	10	5,292	-98.125%
2025-10-29	3.2000	3.2000	3.2000	3.2000	-21.951%	10	5,292	-98.125%
2025-10-22	4.1000	4.1000	4.1000	4.1000	-0.726%	2	5,302	-98.537%
2025-10-17	4.1300	4.1300	4.1300	4.1300	+40.000%	6	5,304	-98.547%
2025-10-10	3.0000	3.0000	2.9500	2.9500	+1.724%	50	5,310	-97.966%
2025-10-09	2.9000	2.9000	2.9000	2.9000	0.000%	1	5,260	-97.931%
2025-10-07	2.9000	2.9000	2.9000	2.9000	-9.938%	10	5,271	-97.931%
2025-10-02	3.2000	3.2300	3.2000	3.2200	+13.781%	108	5,271	-98.137%
2025-09-25	2.9500	2.9500	2.8300	2.8300	-0.702%	4	5,311	-97.880%
2025-09-24	2.7000	2.8500	2.7000	2.8500	-2.062%	6	5,313	-97.895%
2025-09-17	2.8000	2.9200	2.7500	2.9100	+0.345%	17	5,319	-97.938%
2025-09-16	2.9700	2.9700	2.9000	2.9000	-7.937%	7	5,326	-97.931%
2025-09-15	3.3000	3.3000	3.1400	3.1500	-7.353%	14	5,333	-98.095%
2025-09-11	3.3800	3.5000	3.3800	3.4000	-12.371%	44	5,330	-98.235%
2025-09-08	3.8000	3.8800	3.8000	3.8800	+5.435%	6	5,332	-98.454%
2025-09-05	3.7000	3.7000	3.6800	3.6800	+15.361%	2	5,326	-98.370%
2025-09-02	3.1900	3.1900	3.1900	3.1900	+2.903%	10	5,324	-98.119%
2025-08-29	3.2000	3.2000	3.1000	3.1000	-3.125%	8	5,326	-98.065%
2025-08-28	3.3000	3.3000	3.2000	3.2000	-5.882%	8	5,326	-98.125%
2025-08-27	3.5000	3.5000	3.4000	3.4000	-6.593%	4	5,325	-98.235%
2025-08-26	3.6500	3.6500	3.6400	3.6400	+5.814%	7	5,325	-98.352%
2025-08-25	3.3000	3.4400	3.3000	3.4400	+1.176%	4	5,318	-98.256%
2025-08-22	3.4000	3.4000	3.4000	3.4000	-15.633%	1	5,314	-98.235%
2025-08-20	4.0000	4.0300	4.0000	4.0300	+0.750%	3	5,313	-98.511%
2025-08-19	3.9100	4.0000	3.9000	4.0000	+1.010%	33	5,312	-98.500%
2025-08-13	4.0000	4.0000	3.9600	3.9600	+1.020%	2	5,282	-98.485%
2025-08-12	3.9400	3.9500	3.9200	3.9200	+0.513%	14	5,280	-98.469%
2025-08-11	3.9000	3.9000	3.9000	3.9000	+1.563%	50	5,266	-98.462%
2025-08-08	3.6300	3.8700	3.6000	3.8400	+16.364%	195	5,236	-98.438%
2025-08-06	3.3000	3.3000	3.3000	3.3000	-8.333%	1	5,093	-98.182%
2025-08-05	3.6000	3.6000	3.6000	3.6000	-12.195%	1	5,093	-98.333%
2025-08-04	4.1000	4.1000	4.1000	4.1000	+26.154%	1	5,093	-98.537%
2025-07-30	3.2600	3.2600	3.2400	3.2500	+3.834%	4	5,092	-98.154%
2025-07-28	3.2000	3.2000	3.1300	3.1300	-21.750%	2	5,096	-98.083%
2025-07-23	4.1000	4.1000	4.0000	4.0000	+5.263%	10	5,096	-98.500%
2025-07-17	3.8000	3.8000	3.8000	3.8000	+11.765%	3	5,101	-98.421%
2025-07-14	3.4000	3.4000	3.4000	3.4000	0.000%	10	5,101	-98.235%
2025-07-11	3.4600	3.4600	3.4000	3.4000	-2.857%	73	5,111	-98.235%
2025-07-10	3.5000	3.5000	3.5000	3.5000	+9.375%	10	5,096	-98.286%
2025-07-09	3.2000	3.2000	3.2000	3.2000	-7.246%	47	5,106	-98.125%
2025-07-03	3.4500	3.4500	3.4500	3.4500	-5.479%	5	5,103	-98.261%
2025-06-30	3.6500	3.6500	3.6500	3.6500	+1.671%	2	5,108	-98.356%
2025-06-26	3.5900	3.5900	3.5900	3.5900	-5.526%	10	5,108	-98.329%
2025-06-25	3.8000	3.8000	3.8000	3.8000	-5.000%	10	5,108	-98.421%
2025-06-24	4.0000	4.0000	3.9900	4.0000	+26.984%	20	5,098	-98.500%
2025-06-17	3.3000	3.3000	3.1500	3.1500	-13.462%	13	5,114	-98.095%
2025-06-11	3.7000	3.7000	3.6400	3.6400	-7.379%	10	5,124	-98.352%
2025-06-05	3.9300	3.9300	3.9300	3.9300	-8.605%	1,500	5,134	-98.473%
2025-05-22	4.3000	4.3000	4.3000	4.3000	+2.381%	10	3,635	-98.605%
2025-05-21	4.2000	4.2000	4.2000	4.2000	-1.176%	6	3,625	-98.571%
2025-05-20	4.2500	4.2500	4.2500	4.2500	+3.659%	4	3,624	-98.588%
2025-05-19	4.3900	4.4000	4.1000	4.1000	-2.381%	19	3,620	-98.537%
2025-05-16	4.2500	4.2500	4.2000	4.2000	-4.545%	40	3,607	-98.571%
2025-05-15	4.2500	4.4000	4.2500	4.4000	+16.095%	6	3,602	-98.636%
2025-05-14	3.7900	3.7900	3.7900	3.7900	+1.609%	10	3,605	-98.417%
2025-05-13	3.7500	3.7500	3.7300	3.7300	-6.750%	2	3,605	-98.391%
2025-05-12	4.0000	4.2600	3.9500	4.0000	-16.493%	20	3,604	-98.500%
2025-05-08	4.9500	4.9500	4.7900	4.7900	-14.769%	2	3,602	-98.747%
2025-04-30	5.8000	5.8000	5.6200	5.6200	+8.077%	3	3,604	-98.932%
2025-04-29	5.2000	5.2000	5.2000	5.2000	+0.775%	4	3,605	-98.846%
2025-04-28	5.1600	5.1600	5.1600	5.1600	-6.182%	1	3,605	-98.837%
2025-04-23	5.6000	5.6000	5.5000	5.5000	-6.463%	2	3,605	-98.909%
2025-04-21	5.9000	5.9000	5.8600	5.8800	+1.379%	821	3,605	-98.980%
2025-04-16	5.8000	5.8000	5.8000	5.8000	-3.010%	1	3,317	-98.966%
2025-04-15	5.9800	5.9800	5.9800	5.9800	-17.631%	1	3,316	-98.997%
2025-04-10	7.2600	7.2600	7.2600	7.2600	+7.080%	1	3,317	-99.174%
2025-04-08	6.7800	6.7800	6.7800	6.7800	+67.407%	1	3,316	-99.115%
2025-04-01	4.0500	4.0500	4.0500	4.0500	+6.579%	1	3,315	-98.519%
2025-03-26	4.1000	4.1000	3.8000	3.8000	-5.000%	14	3,314	-98.421%
2025-03-25	4.0000	4.0000	4.0000	4.0000	-3.148%	5	3,308	-98.500%
2025-03-24	4.1300	4.1300	4.1300	4.1300	-11.183%	1	3,308	-98.547%
2025-03-17	4.6500	4.6500	4.6500	4.6500	-7.000%	1	3,309	-98.710%
2025-03-14	5.0200	5.0200	4.9200	5.0000	-4.762%	16	3,310	-98.800%
2025-03-12	5.2500	5.2500	5.2500	5.2500	-19.847%	1	3,305	-98.857%
2025-03-04	6.5500	6.5500	6.5500	6.5500	+28.180%	1	3,306	-99.084%
2025-02-26	5.1100	5.1100	5.1100	5.1100	+24.634%	10	3,305	-98.826%
2025-02-12	4.1000	4.1000	4.1000	4.1000	0.000%	75	3,295	-98.537%
2025-02-11	4.1000	4.1000	4.1000	4.1000	0.000%	2	3,302	-98.537%
2025-02-06	4.0200	4.1000	4.0200	4.1000	+2.500%	53	3,304	-98.537%
2025-02-04	4.0000	4.0000	4.0000	4.0000	-14.894%	1	3,251	-98.500%
2025-02-03	4.7000	4.7000	4.7000	4.7000	+11.905%	2	3,250	-98.723%
2025-01-29	4.2000	4.2000	4.2000	4.2000	+5.000%	1	3,248	-98.571%
2025-01-27	4.0700	4.1500	3.6700	4.0000	+8.108%	187	3,248	-98.500%
2025-01-21	3.7000	3.7000	3.7000	3.7000	+10.448%	75	3,125	-98.378%
2025-01-13	3.3500	3.3500	3.3500	3.3500	-9.459%	10	3,125	-98.209%
2025-01-08	3.7300	3.7300	3.7000	3.7000	-18.681%	11	3,128	-98.378%
2024-12-20	4.5500	4.5500	4.5500	4.5500	-5.797%	1,000	3,128	-98.681%
2024-12-19	4.8000	4.8300	4.8000	4.8300	+5.689%	1,010	2,128	-98.758%
2024-12-18	4.5700	4.5700	4.5700	4.5700	+13.119%	1,100	1,118	-98.687%
2024-12-16	4.0400	4.0400	4.0400	4.0400	+16.092%	1	22	-98.515%
2024-12-09	3.4800	3.4800	3.4800	3.4800	-5.946%	5	22	-98.276%
2024-12-04	3.7000	3.7000	3.7000	3.7000	+1.928%	2	17	-98.378%
2024-11-26	3.6300	3.6300	3.6300	3.6300	+12.733%	2	17	-98.347%
2024-11-25	3.2200	3.2200	3.2200	3.2200	+3.871%	2	17	-98.137%
2024-11-22	3.1500	3.1500	3.1000	3.1000	-0.958%	28	18	-98.065%
2024-11-21	3.3000	3.3000	3.1000	3.1300	-13.056%	9	34	-98.083%
2024-11-19	3.6000	3.6000	3.6000	3.6000	+5.882%	1	34	-98.333%
2024-11-11	3.4000	3.4000	3.4000	3.4000	+0.295%	1	33	-98.235%
2024-11-08	3.3900	3.3900	3.3900	3.3900	-3.143%	20	32	-98.230%
2024-11-05	3.5000	3.5000	3.5000	3.5000	+14.007%	10	42	-98.286%
2024-10-10	3.0700	3.0700	3.0700	3.0700	-14.722%	4	52	-98.046%
2024-10-03	3.6000	3.6000	3.6000	3.6000	0.000%	10	56	-98.333%
2024-10-02	3.6000	3.6000	3.6000	3.6000	-6.494%	20	46	-98.333%
2024-09-25	3.8500	3.8500	3.8500	3.8500	+2.122%	2	26	-98.442%
2024-09-23	3.7700	3.7700	3.7700	3.7700	-14.898%	2	24	-98.408%
2024-09-16	4.6000	4.6000	4.4300	4.4300	0.000%	22	22	-98.646%