Dark

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

Inactive

Jul 22, 2026

0.2500-24.242%(-0.0800)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2600	0.3000	0.2500	0.2500	-24.242%	21	6,610	0.000%
2026-07-21	0.3300	0.3300	0.3300	0.3300	-17.500%	5	6,615	-24.242%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-33.333%	1	6,620	-37.500%
2026-07-06	0.6000	0.6000	0.6000	0.6000	0.000%	1	6,620	-58.333%
2026-06-22	0.6000	0.6500	0.6000	0.6000	-4.762%	606	6,621	-58.333%
2026-06-18	0.6300	0.6300	0.6300	0.6300	+31.250%	1	6,014	-60.317%
2026-06-11	0.4800	0.4800	0.4800	0.4800	+6.667%	2	6,014	-47.917%
2026-06-10	0.4500	0.4500	0.4500	0.4500	-28.571%	2	6,016	-44.444%
2026-06-09	0.6300	0.6300	0.6300	0.6300	+50.000%	3	6,014	-60.317%
2026-06-05	0.4200	0.4200	0.4200	0.4200	+5.000%	1	6,011	-40.476%
2026-05-26	0.4000	0.4000	0.4000	0.4000	+25.000%	18	6,010	-37.500%
2026-05-21	0.4400	0.4400	0.3200	0.3200	-15.789%	2	5,992	-21.875%
2026-05-20	0.3800	0.3800	0.3800	0.3800	0.000%	20	5,994	-34.211%
2026-05-19	0.3800	0.3800	0.3800	0.3800	+2.703%	2	5,992	-34.211%
2026-05-18	0.3700	0.3700	0.3700	0.3700	+2.778%	15	5,992	-32.432%
2026-05-15	0.4500	0.4500	0.3600	0.3600	-20.000%	2	5,992	-30.556%
2026-05-14	0.4700	0.4700	0.4500	0.4500	-10.000%	3	5,994	-44.444%
2026-05-11	0.5000	0.5000	0.5000	0.5000	-9.091%	50	5,997	-50.000%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-8.333%	5	5,997	-54.545%
2026-04-27	0.6000	0.6000	0.6000	0.6000	-7.692%	50	5,992	-58.333%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-15.584%	19	5,992	-61.538%
2026-04-17	0.7000	0.7700	0.7000	0.7700	+28.333%	123	5,973	-67.532%
2026-04-13	0.5500	0.6000	0.5500	0.6000	-6.250%	2	5,850	-58.333%
2026-04-09	0.5500	0.6400	0.5500	0.6400	+16.364%	4	5,850	-60.938%
2026-04-08	0.5500	0.5500	0.5500	0.5500	0.000%	1	5,846	-54.545%
2026-04-07	0.4700	0.5500	0.4700	0.5500	-21.429%	11	5,845	-54.545%
2026-04-02	0.6500	0.7000	0.6500	0.7000	-11.392%	78	5,848	-64.286%
2026-04-01	0.7900	0.7900	0.7900	0.7900	+31.667%	1	5,848	-68.354%
2026-03-31	0.6000	0.6500	0.6000	0.6000	+9.091%	390	5,848	-58.333%
2026-03-30	0.5500	0.5500	0.5500	0.5500	-8.333%	22	5,662	-54.545%
2026-03-17	0.6500	0.6500	0.6000	0.6000	-25.000%	170	5,662	-58.333%
2026-03-10	0.7500	0.8000	0.7300	0.8000	0.000%	12	5,662	-68.750%
2026-03-06	0.7500	0.8000	0.7500	0.8000	-17.526%	171	5,652	-68.750%
2026-03-03	1.0300	1.0300	0.9700	0.9700	+7.778%	4	5,646	-74.227%
2026-03-02	0.9000	0.9000	0.9000	0.9000	-5.263%	32	5,650	-72.222%
2026-02-26	0.9500	0.9500	0.9500	0.9500	-5.000%	8	5,650	-73.684%
2026-02-24	1.0000	1.0000	1.0000	1.0000	0.000%	1	5,658	-75.000%
2026-02-23	0.9000	1.0000	0.9000	1.0000	0.000%	256	5,658	-75.000%
2026-02-20	1.1000	1.1000	1.0000	1.0000	-25.926%	8	5,669	-75.000%
2026-02-12	1.3500	1.3500	1.3500	1.3500	+17.391%	2	5,665	-81.481%
2026-02-09	1.1500	1.1500	1.1500	1.1500	-29.012%	1	5,667	-78.261%
2026-02-05	1.6600	1.6600	1.6200	1.6200	-10.000%	5	5,666	-84.568%
2026-02-02	1.8000	1.8000	1.8000	1.8000	+13.924%	8	5,671	-86.111%
2026-01-30	1.5800	1.5800	1.5800	1.5800	+5.333%	10	5,663	-84.177%
2026-01-29	1.4000	1.5000	1.4000	1.5000	-9.091%	4	5,663	-83.333%
2026-01-28	1.6500	1.6500	1.6500	1.6500	-13.158%	2	5,667	-84.848%
2026-01-22	1.8900	1.9000	1.8900	1.9000	+8.571%	3	5,665	-86.842%
2026-01-21	1.9900	1.9900	1.7000	1.7500	-16.667%	80	5,668	-85.714%
2026-01-20	2.1000	2.1000	2.0400	2.1000	+5.000%	31	5,709	-88.095%
2026-01-16	2.0500	2.0500	2.0000	2.0000	-9.091%	32	5,736	-87.500%
2026-01-15	2.2000	2.2000	2.2000	2.2000	+4.265%	10	5,736	-88.636%
2026-01-14	2.3000	2.3000	2.0000	2.1100	-13.878%	128	5,726	-88.152%
2026-01-13	2.2400	2.4600	2.2400	2.4500	-18.060%	21	5,739	-89.796%
2026-01-08	2.9500	2.9900	2.9500	2.9900	-8.000%	3	5,739	-91.639%
2026-01-07	3.0000	3.3900	3.0000	3.2500	+13.240%	44	5,736	-92.308%
2026-01-06	2.6500	2.8700	2.6500	2.8700	+4.364%	130	5,692	-91.289%
2026-01-05	2.8500	3.0000	2.7500	2.7500	+23.318%	152	5,419	-90.909%
2026-01-02	2.1500	2.2300	2.1500	2.2300	+6.190%	11	5,419	-88.789%
2025-12-31	2.2500	2.2500	2.1000	2.1000	-8.696%	20	5,430	-88.095%
2025-12-26	2.3400	2.3400	2.2900	2.3000	-16.058%	68	5,430	-89.130%
2025-12-19	2.7400	2.7400	2.7400	2.7400	-3.860%	71	5,430	-90.876%
2025-12-18	2.8500	2.8500	2.8500	2.8500	-2.730%	47	5,359	-91.228%
2025-12-17	2.9300	2.9300	2.9300	2.9300	-3.300%	1	5,363	-91.468%
2025-12-16	3.0000	3.0300	3.0000	3.0300	+58.639%	3	5,362	-91.749%
2025-12-11	1.9100	1.9100	1.9100	1.9100	-9.048%	1	5,362	-86.911%
2025-12-05	2.1000	2.1200	2.1000	2.1000	-12.500%	8	5,361	-88.095%
2025-12-01	2.4000	2.4000	2.3500	2.4000	-3.226%	83	5,365	-89.583%
2025-11-28	2.6000	2.6000	2.4800	2.4800	-11.744%	25	5,302	-89.919%
2025-11-24	2.8100	2.8100	2.8100	2.8100	+4.074%	10	5,295	-91.103%
2025-11-21	2.8000	2.8000	2.7000	2.7000	+8.000%	6	5,285	-90.741%
2025-11-20	2.2000	2.5000	2.2000	2.5000	+2.041%	71	5,279	-90.000%
2025-11-19	2.6000	2.6000	2.4000	2.4500	0.000%	55	5,279	-89.796%
2025-11-18	2.6500	2.6500	2.4500	2.4500	-11.871%	45	5,284	-89.796%
2025-11-14	2.7800	2.7800	2.7800	2.7800	-3.472%	3	5,284	-91.007%
2025-11-11	2.9000	2.9000	2.8200	2.8800	-12.727%	65	5,281	-91.319%
2025-11-06	3.3000	3.3000	3.3000	3.3000	0.000%	10	5,281	-92.424%
2025-11-05	3.3000	3.3000	3.3000	3.3000	-0.901%	10	5,291	-92.424%
2025-11-04	3.4200	3.4200	3.3300	3.3300	+4.063%	11	5,301	-92.492%
2025-10-30	3.2000	3.2000	3.2000	3.2000	0.000%	10	5,292	-92.188%
2025-10-29	3.2000	3.2000	3.2000	3.2000	-21.951%	10	5,292	-92.188%
2025-10-22	4.1000	4.1000	4.1000	4.1000	-0.726%	2	5,302	-93.902%
2025-10-17	4.1300	4.1300	4.1300	4.1300	+40.000%	6	5,304	-93.947%
2025-10-10	3.0000	3.0000	2.9500	2.9500	+1.724%	50	5,310	-91.525%
2025-10-09	2.9000	2.9000	2.9000	2.9000	0.000%	1	5,260	-91.379%
2025-10-07	2.9000	2.9000	2.9000	2.9000	-9.938%	10	5,271	-91.379%
2025-10-02	3.2000	3.2300	3.2000	3.2200	+13.781%	108	5,271	-92.236%
2025-09-25	2.9500	2.9500	2.8300	2.8300	-0.702%	4	5,311	-91.166%
2025-09-24	2.7000	2.8500	2.7000	2.8500	-2.062%	6	5,313	-91.228%
2025-09-17	2.8000	2.9200	2.7500	2.9100	+0.345%	17	5,319	-91.409%
2025-09-16	2.9700	2.9700	2.9000	2.9000	-7.937%	7	5,326	-91.379%
2025-09-15	3.3000	3.3000	3.1400	3.1500	-7.353%	14	5,333	-92.063%
2025-09-11	3.3800	3.5000	3.3800	3.4000	-12.371%	44	5,330	-92.647%
2025-09-08	3.8000	3.8800	3.8000	3.8800	+5.435%	6	5,332	-93.557%
2025-09-05	3.7000	3.7000	3.6800	3.6800	+15.361%	2	5,326	-93.207%
2025-09-02	3.1900	3.1900	3.1900	3.1900	+2.903%	10	5,324	-92.163%
2025-08-29	3.2000	3.2000	3.1000	3.1000	-3.125%	8	5,326	-91.935%
2025-08-28	3.3000	3.3000	3.2000	3.2000	-5.882%	8	5,326	-92.188%
2025-08-27	3.5000	3.5000	3.4000	3.4000	-6.593%	4	5,325	-92.647%
2025-08-26	3.6500	3.6500	3.6400	3.6400	+5.814%	7	5,325	-93.132%
2025-08-25	3.3000	3.4400	3.3000	3.4400	+1.176%	4	5,318	-92.733%
2025-08-22	3.4000	3.4000	3.4000	3.4000	-15.633%	1	5,314	-92.647%
2025-08-20	4.0000	4.0300	4.0000	4.0300	+0.750%	3	5,313	-93.797%
2025-08-19	3.9100	4.0000	3.9000	4.0000	+1.010%	33	5,312	-93.750%
2025-08-13	4.0000	4.0000	3.9600	3.9600	+1.020%	2	5,282	-93.687%
2025-08-12	3.9400	3.9500	3.9200	3.9200	+0.513%	14	5,280	-93.622%
2025-08-11	3.9000	3.9000	3.9000	3.9000	+1.563%	50	5,266	-93.590%
2025-08-08	3.6300	3.8700	3.6000	3.8400	+16.364%	195	5,236	-93.490%
2025-08-06	3.3000	3.3000	3.3000	3.3000	-8.333%	1	5,093	-92.424%
2025-08-05	3.6000	3.6000	3.6000	3.6000	-12.195%	1	5,093	-93.056%
2025-08-04	4.1000	4.1000	4.1000	4.1000	+26.154%	1	5,093	-93.902%
2025-07-30	3.2600	3.2600	3.2400	3.2500	+3.834%	4	5,092	-92.308%
2025-07-28	3.2000	3.2000	3.1300	3.1300	-21.750%	2	5,096	-92.013%
2025-07-23	4.1000	4.1000	4.0000	4.0000	+5.263%	10	5,096	-93.750%
2025-07-17	3.8000	3.8000	3.8000	3.8000	+11.765%	3	5,101	-93.421%
2025-07-14	3.4000	3.4000	3.4000	3.4000	0.000%	10	5,101	-92.647%
2025-07-11	3.4600	3.4600	3.4000	3.4000	-2.857%	73	5,111	-92.647%
2025-07-10	3.5000	3.5000	3.5000	3.5000	+9.375%	10	5,096	-92.857%
2025-07-09	3.2000	3.2000	3.2000	3.2000	-7.246%	47	5,106	-92.188%
2025-07-03	3.4500	3.4500	3.4500	3.4500	-5.479%	5	5,103	-92.754%
2025-06-30	3.6500	3.6500	3.6500	3.6500	+1.671%	2	5,108	-93.151%
2025-06-26	3.5900	3.5900	3.5900	3.5900	-5.526%	10	5,108	-93.036%
2025-06-25	3.8000	3.8000	3.8000	3.8000	-5.000%	10	5,108	-93.421%
2025-06-24	4.0000	4.0000	3.9900	4.0000	+26.984%	20	5,098	-93.750%
2025-06-17	3.3000	3.3000	3.1500	3.1500	-13.462%	13	5,114	-92.063%
2025-06-11	3.7000	3.7000	3.6400	3.6400	-7.379%	10	5,124	-93.132%
2025-06-05	3.9300	3.9300	3.9300	3.9300	-8.605%	1,500	5,134	-93.639%
2025-05-22	4.3000	4.3000	4.3000	4.3000	+2.381%	10	3,635	-94.186%
2025-05-21	4.2000	4.2000	4.2000	4.2000	-1.176%	6	3,625	-94.048%
2025-05-20	4.2500	4.2500	4.2500	4.2500	+3.659%	4	3,624	-94.118%
2025-05-19	4.3900	4.4000	4.1000	4.1000	-2.381%	19	3,620	-93.902%
2025-05-16	4.2500	4.2500	4.2000	4.2000	-4.545%	40	3,607	-94.048%
2025-05-15	4.2500	4.4000	4.2500	4.4000	+16.095%	6	3,602	-94.318%
2025-05-14	3.7900	3.7900	3.7900	3.7900	+1.609%	10	3,605	-93.404%
2025-05-13	3.7500	3.7500	3.7300	3.7300	-6.750%	2	3,605	-93.298%
2025-05-12	4.0000	4.2600	3.9500	4.0000	-16.493%	20	3,604	-93.750%
2025-05-08	4.9500	4.9500	4.7900	4.7900	-14.769%	2	3,602	-94.781%
2025-04-30	5.8000	5.8000	5.6200	5.6200	+8.077%	3	3,604	-95.552%
2025-04-29	5.2000	5.2000	5.2000	5.2000	+0.775%	4	3,605	-95.192%
2025-04-28	5.1600	5.1600	5.1600	5.1600	-6.182%	1	3,605	-95.155%
2025-04-23	5.6000	5.6000	5.5000	5.5000	-6.463%	2	3,605	-95.455%
2025-04-21	5.9000	5.9000	5.8600	5.8800	+1.379%	821	3,605	-95.748%
2025-04-16	5.8000	5.8000	5.8000	5.8000	-3.010%	1	3,317	-95.690%
2025-04-15	5.9800	5.9800	5.9800	5.9800	-17.631%	1	3,316	-95.819%
2025-04-10	7.2600	7.2600	7.2600	7.2600	+7.080%	1	3,317	-96.556%
2025-04-08	6.7800	6.7800	6.7800	6.7800	+67.407%	1	3,316	-96.313%
2025-04-01	4.0500	4.0500	4.0500	4.0500	+6.579%	1	3,315	-93.827%
2025-03-26	4.1000	4.1000	3.8000	3.8000	-5.000%	14	3,314	-93.421%
2025-03-25	4.0000	4.0000	4.0000	4.0000	-3.148%	5	3,308	-93.750%
2025-03-24	4.1300	4.1300	4.1300	4.1300	-11.183%	1	3,308	-93.947%
2025-03-17	4.6500	4.6500	4.6500	4.6500	-7.000%	1	3,309	-94.624%
2025-03-14	5.0200	5.0200	4.9200	5.0000	-4.762%	16	3,310	-95.000%
2025-03-12	5.2500	5.2500	5.2500	5.2500	-19.847%	1	3,305	-95.238%
2025-03-04	6.5500	6.5500	6.5500	6.5500	+28.180%	1	3,306	-96.183%
2025-02-26	5.1100	5.1100	5.1100	5.1100	+24.634%	10	3,305	-95.108%
2025-02-12	4.1000	4.1000	4.1000	4.1000	0.000%	75	3,295	-93.902%
2025-02-11	4.1000	4.1000	4.1000	4.1000	0.000%	2	3,302	-93.902%
2025-02-06	4.0200	4.1000	4.0200	4.1000	+2.500%	53	3,304	-93.902%
2025-02-04	4.0000	4.0000	4.0000	4.0000	-14.894%	1	3,251	-93.750%
2025-02-03	4.7000	4.7000	4.7000	4.7000	+11.905%	2	3,250	-94.681%
2025-01-29	4.2000	4.2000	4.2000	4.2000	+5.000%	1	3,248	-94.048%
2025-01-27	4.0700	4.1500	3.6700	4.0000	+8.108%	187	3,248	-93.750%
2025-01-21	3.7000	3.7000	3.7000	3.7000	+10.448%	75	3,125	-93.243%
2025-01-13	3.3500	3.3500	3.3500	3.3500	-9.459%	10	3,125	-92.537%
2025-01-08	3.7300	3.7300	3.7000	3.7000	-18.681%	11	3,128	-93.243%
2024-12-20	4.5500	4.5500	4.5500	4.5500	-5.797%	1,000	3,128	-94.505%
2024-12-19	4.8000	4.8300	4.8000	4.8300	+5.689%	1,010	2,128	-94.824%
2024-12-18	4.5700	4.5700	4.5700	4.5700	+13.119%	1,100	1,118	-94.530%
2024-12-16	4.0400	4.0400	4.0400	4.0400	+16.092%	1	22	-93.812%
2024-12-09	3.4800	3.4800	3.4800	3.4800	-5.946%	5	22	-92.816%
2024-12-04	3.7000	3.7000	3.7000	3.7000	+1.928%	2	17	-93.243%
2024-11-26	3.6300	3.6300	3.6300	3.6300	+12.733%	2	17	-93.113%
2024-11-25	3.2200	3.2200	3.2200	3.2200	+3.871%	2	17	-92.236%
2024-11-22	3.1500	3.1500	3.1000	3.1000	-0.958%	28	18	-91.935%
2024-11-21	3.3000	3.3000	3.1000	3.1300	-13.056%	9	34	-92.013%
2024-11-19	3.6000	3.6000	3.6000	3.6000	+5.882%	1	34	-93.056%
2024-11-11	3.4000	3.4000	3.4000	3.4000	+0.295%	1	33	-92.647%
2024-11-08	3.3900	3.3900	3.3900	3.3900	-3.143%	20	32	-92.625%
2024-11-05	3.5000	3.5000	3.5000	3.5000	+14.007%	10	42	-92.857%
2024-10-10	3.0700	3.0700	3.0700	3.0700	-14.722%	4	52	-91.857%
2024-10-03	3.6000	3.6000	3.6000	3.6000	0.000%	10	56	-93.056%
2024-10-02	3.6000	3.6000	3.6000	3.6000	-6.494%	20	46	-93.056%
2024-09-25	3.8500	3.8500	3.8500	3.8500	+2.122%	2	26	-93.506%
2024-09-23	3.7700	3.7700	3.7700	3.7700	-14.898%	2	24	-93.369%
2024-09-16	4.6000	4.6000	4.4300	4.4300	0.000%	22	22	-94.357%