Dark

CNQ20270115P35
CNQ Jan 15 2027 35.00 Put (CNQ270115P00035000)
option OPRA

EOD

Jul 29, 2026

0.6500-7.143%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.6500	0.6500	0.6500	0.6500	-7.143%	3	1,646	0.000%
2026-07-22	0.7200	0.7500	0.7000	0.7000	-6.667%	26	1,646	-7.143%
2026-07-21	0.8500	0.8500	0.7500	0.7500	-24.242%	52	1,647	-13.333%
2026-07-16	0.9900	0.9900	0.9900	0.9900	-10.000%	3	1,695	-34.343%
2026-07-15	1.0500	1.1000	1.0500	1.1000	0.000%	11	1,696	-40.909%
2026-07-14	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,692	-40.909%
2026-07-13	1.1000	1.1000	1.1000	1.1000	-8.333%	2	1,692	-40.909%
2026-07-10	1.2000	1.2000	1.2000	1.2000	-17.241%	1	1,693	-45.833%
2026-07-07	1.5000	1.5000	1.4500	1.4500	-9.375%	10	1,693	-55.172%
2026-07-06	1.6000	1.6000	1.6000	1.6000	-13.514%	1	1,688	-59.375%
2026-06-26	1.8500	1.8500	1.8500	1.8500	+1.093%	1	1,687	-64.865%
2026-06-24	1.6800	1.8300	1.6800	1.8300	+10.909%	3	1,686	-64.481%
2026-06-22	1.6500	1.6500	1.6500	1.6500	-4.624%	10	1,685	-60.606%
2026-06-18	1.7000	1.7300	1.7000	1.7300	+28.148%	11	1,664	-62.428%
2026-06-16	1.3500	1.3500	1.3500	1.3500	+3.846%	1	1,664	-51.852%
2026-06-15	1.3800	1.3800	1.3000	1.3000	-7.143%	6	1,664	-50.000%
2026-06-09	1.3700	1.4000	1.3700	1.4000	+33.333%	50	1,659	-53.571%
2026-06-05	1.0500	1.0500	1.0500	1.0500	+3.960%	50	1,659	-38.095%
2026-06-01	1.0100	1.0100	1.0100	1.0100	-8.182%	3	1,623	-35.644%
2026-05-28	1.1000	1.1000	1.1000	1.1000	+25.000%	1	1,621	-40.909%
2026-05-21	0.8800	0.8800	0.8800	0.8800	-2.222%	1	1,620	-26.136%
2026-05-20	0.9000	0.9000	0.9000	0.9000	-7.216%	20	1,620	-27.778%
2026-05-18	0.9700	0.9700	0.9700	0.9700	-11.009%	15	1,600	-32.990%
2026-05-14	1.0900	1.0900	1.0900	1.0900	-19.259%	15	1,600	-40.367%
2026-05-08	1.3500	1.3500	1.3500	1.3500	+3.053%	5	1,600	-51.852%
2026-05-06	1.3800	1.3800	1.3100	1.3100	+32.323%	8	1,595	-50.382%
2026-05-05	0.9900	0.9900	0.9900	0.9900	-1.000%	88	1,589	-34.343%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-21.875%	12	1,501	-35.000%
2026-04-28	1.2800	1.2800	1.2800	1.2800	-8.571%	4	1,501	-49.219%
2026-04-27	1.4500	1.4500	1.4000	1.4000	-17.647%	112	1,497	-53.571%
2026-04-17	1.5000	1.7000	1.5000	1.7000	+42.857%	11	1,497	-61.765%
2026-04-13	1.1900	1.1900	1.1900	1.1900	-15.000%	1	1,487	-45.378%
2026-04-10	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,488	-53.571%
2026-04-09	1.5000	1.5600	1.5000	1.5000	+36.364%	40	1,488	-56.667%
2026-04-07	1.1000	1.1000	1.1000	1.1000	-24.138%	13	1,474	-40.909%
2026-04-02	1.4500	1.4500	1.4500	1.4500	-9.375%	80	1,565	-55.172%
2026-04-01	1.3000	1.6000	1.3000	1.6000	+33.333%	48	1,565	-59.375%
2026-03-31	1.2000	1.2000	1.2000	1.2000	0.000%	108	1,603	-45.833%
2026-03-30	1.2000	1.2000	1.2000	1.2000	0.000%	5	1,711	-45.833%
2026-03-27	1.2000	1.2000	1.2000	1.2000	-21.053%	147	1,711	-45.833%
2026-03-23	1.5200	1.5200	1.5200	1.5200	+19.685%	2	1,858	-57.237%
2026-03-19	1.1500	1.2700	1.1500	1.2700	-2.308%	13	1,858	-48.819%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-21.212%	10	1,860	-50.000%
2026-03-09	1.7200	1.7200	1.6500	1.6500	-19.512%	12	1,870	-60.606%
2026-02-27	2.0500	2.0500	2.0500	2.0500	0.000%	1	1,880	-68.293%
2026-02-26	2.1500	2.2000	2.0000	2.0500	0.000%	147	1,881	-68.293%
2026-02-24	2.0500	2.0500	2.0500	2.0500	+2.500%	11	1,774	-68.293%
2026-02-20	2.0500	2.0500	2.0000	2.0000	0.000%	88	1,774	-67.500%
2026-02-19	2.0000	2.0000	2.0000	2.0000	-13.043%	2	1,828	-67.500%
2026-02-17	2.3500	2.4500	2.2500	2.3000	-8.730%	23	1,828	-71.739%
2026-02-12	2.5200	2.5200	2.5200	2.5200	-9.353%	2	1,839	-74.206%
2026-02-10	2.5500	2.7800	2.5500	2.7800	-2.456%	102	1,838	-76.619%
2026-02-06	2.8400	2.8500	2.8400	2.8500	-5.000%	18	1,836	-77.193%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-14.286%	1	1,834	-78.333%
2026-02-02	3.5000	3.5000	3.4000	3.5000	+4.478%	241	1,834	-81.429%
2026-01-30	3.1800	3.3500	3.1800	3.3500	+13.559%	27	1,685	-80.597%
2026-01-29	2.9400	2.9500	2.9400	2.9500	-7.813%	149	1,669	-77.966%
2026-01-28	3.4000	3.4000	3.2000	3.2000	-13.514%	5	1,620	-79.688%
2026-01-22	3.7000	3.7000	3.7000	3.7000	+2.778%	4	1,620	-82.432%
2026-01-21	3.7000	3.7000	3.6000	3.6000	-12.195%	11	1,617	-81.944%
2026-01-20	4.1000	4.1000	4.1000	4.1000	-36.631%	5	1,626	-84.146%
2026-01-07	6.4700	6.4700	6.4700	6.4700	+18.716%	8	1,626	-89.954%
2026-01-06	5.4000	5.4500	5.2400	5.4500	+26.744%	23	1,626	-88.073%
2025-12-30	4.4000	4.4000	4.3000	4.3000	-12.245%	4	1,604	-84.884%
2025-12-26	4.9000	4.9000	4.9000	4.9000	-2.970%	1	1,602	-86.735%
2025-12-22	5.0500	5.0500	5.0500	5.0500	+20.238%	3	1,598	-87.129%
2025-12-05	4.1900	4.2000	4.1900	4.2000	-8.696%	12	1,598	-84.524%
2025-12-01	4.6000	4.6000	4.6000	4.6000	+4.545%	1	1,586	-85.870%
2025-11-20	4.4000	4.4000	4.4000	4.4000	-12.871%	20	1,586	-85.227%
2025-10-20	5.0500	5.0500	5.0500	5.0500	-8.015%	100	1,566	-87.129%
2025-09-24	5.4900	5.4900	5.4900	5.4900	-6.949%	1	1,466	-88.160%
2025-07-08	5.8000	5.9600	5.8000	5.9000	-3.279%	16	1,466	-88.983%
2025-07-03	6.1000	6.1000	6.1000	6.1000	+11.517%	100	1,460	-89.344%
2025-06-17	5.4700	5.4700	5.4700	5.4700	-4.035%	10	1,460	-88.117%
2025-06-11	5.7000	5.7000	5.7000	5.7000	-19.605%	4	1,460	-88.596%
2025-06-05	7.1600	7.1600	7.0900	7.0900	-34.954%	4	1,460	-90.832%
2025-04-04	10.9000	10.9000	10.9000	10.9000	+61.004%	2	1,460	-94.037%
2025-03-25	6.7700	6.7700	6.7700	6.7700	-11.503%	102	1,461	-90.399%
2025-02-24	7.6000	7.6500	7.6000	7.6500	+5.809%	6	1,461	-91.503%
2025-02-14	7.2300	7.2300	7.2300	7.2300	+3.286%	68	1,460	-91.010%
2025-02-12	7.0000	7.0000	7.0000	7.0000	-0.285%	68	1,460	-90.714%
2025-02-07	7.0200	7.0200	7.0200	7.0200	+13.226%	4	1,400	-90.741%
2025-01-22	6.2000	6.2000	6.2000	6.2000	0.000%	25	1,398	-89.516%
2025-01-21	6.2000	6.2000	6.2000	6.2000	-6.061%	25	1,348	-89.516%
2025-01-14	6.6000	6.6000	6.6000	6.6000	+2.804%	10	1,348	-90.152%
2025-01-13	6.4200	6.4200	6.4200	6.4200	-8.936%	40	1,348	-89.875%
2024-12-26	7.0400	7.1000	6.9900	7.0500	+10.156%	20	1,348	-90.780%
2024-12-06	6.4000	6.4000	6.4000	6.4000	+8.475%	182	1,347	-89.844%
2024-12-04	5.8000	5.9000	5.8000	5.9000	-4.839%	55	1,256	-88.983%
2024-12-03	6.2000	6.2000	6.2000	6.2000	+12.727%	1,000	1,201	-89.516%
2024-11-25	5.5000	5.5000	5.5000	5.5000	+3.970%	164	201	-88.182%
2024-11-21	5.3000	5.3000	5.2900	5.2900	-10.339%	2	36	-87.713%
2024-10-29	5.9000	5.9000	5.9000	5.9000	0.000%	36	36	-88.983%