Dark

CNQ20280121C40
CNQ Jan 21 2028 40.00 Call (CNQ280121C00040000)
option OPRA

EOD

Sep 28, 2026

11.47+5.812%(+0.63)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.4700	11.4700	11.4700	11.4700	+5.812%	10	322	0.000%
2026-09-25	10.9800	10.9800	10.8400	10.8400	-6.147%	3	332	+5.812%
2026-09-23	11.5500	11.5500	11.5500	11.5500	+1.316%	1	332	-0.693%
2026-09-22	11.4000	11.4000	11.4000	11.4000	-5.000%	2	332	+0.614%
2026-09-21	12.0000	12.0000	12.0000	12.0000	-7.336%	2	330	-4.417%
2026-09-18	12.9500	12.9500	12.9500	12.9500	+0.388%	1	328	-11.429%
2026-09-11	13.0000	13.0000	12.9000	12.9000	-9.790%	5	328	-11.085%
2026-09-02	14.3000	14.3000	14.2300	14.3000	+5.926%	30	325	-19.790%
2026-09-01	13.5000	13.5000	13.5000	13.5000	+4.651%	10	299	-15.037%
2026-08-25	12.9000	12.9000	12.9000	12.9000	-2.273%	1	289	-11.085%
2026-08-24	13.2000	13.2000	13.2000	13.2000	-2.222%	21	290	-13.106%
2026-08-21	13.5000	13.5000	13.5000	13.5000	+7.399%	2	276	-15.037%
2026-08-19	13.0000	13.0000	12.1500	12.5700	+15.005%	17	278	-8.751%
2026-08-17	10.9300	10.9300	10.9300	10.9300	-2.844%	5	270	+4.941%
2026-08-12	11.4000	11.4000	11.2500	11.2500	+2.273%	15	270	+1.956%
2026-08-10	11.0000	11.0000	11.0000	11.0000	+12.474%	20	259	+4.273%
2026-08-06	9.7800	9.7800	9.7800	9.7800	-3.168%	1	239	+17.280%
2026-08-04	10.3000	10.3000	10.1000	10.1000	-11.013%	11	238	+13.564%
2026-07-31	11.3500	11.3500	11.3500	11.3500	+6.075%	4	227	+1.057%
2026-07-30	10.4000	10.7000	10.4000	10.7000	+7.000%	13	227	+7.196%
2026-07-29	10.0000	10.0000	10.0000	10.0000	-3.475%	1	220	+14.700%
2026-07-24	10.7000	10.7000	10.3600	10.3600	-2.264%	4	221	+10.714%
2026-07-23	10.6000	10.6000	10.6000	10.6000	+7.071%	1	223	+8.208%
2026-07-22	9.9000	9.9000	9.9000	9.9000	+10.000%	1	224	+15.859%
2026-07-21	9.3000	9.3000	9.0000	9.0000	+7.143%	12	225	+27.444%
2026-07-17	8.4000	8.4000	8.4000	8.4000	+7.692%	10	217	+36.548%
2026-07-13	7.7900	7.8000	7.7900	7.8000	-4.878%	4	207	+47.051%
2026-07-10	8.2000	8.2000	8.2000	8.2000	+5.128%	4	211	+39.878%
2026-07-08	7.9000	7.9000	7.8000	7.8000	+20.000%	11	211	+47.051%
2026-07-07	6.5000	6.5000	6.5000	6.5000	+4.839%	20	202	+76.462%
2026-07-01	6.3000	6.3000	5.9000	6.2000	-0.800%	23	182	+85.000%
2026-06-30	6.2500	6.2500	6.2500	6.2500	-1.575%	2	161	+83.520%
2026-06-29	6.2500	6.3900	6.2500	6.3500	-2.308%	20	159	+80.630%
2026-06-26	6.6300	6.6300	6.5000	6.5000	+4.839%	11	149	+76.462%
2026-06-25	6.4000	6.6500	6.2000	6.2000	-3.125%	31	138	+85.000%
2026-06-24	6.9000	6.9000	6.4000	6.4000	-10.987%	21	113	+79.219%
2026-06-23	7.5000	7.5000	7.1900	7.1900	-0.139%	22	96	+59.527%
2026-06-22	7.0000	7.2000	7.0000	7.2000	-1.370%	2	94	+59.306%
2026-06-18	7.3000	7.3000	7.3000	7.3000	-8.750%	1	92	+57.123%
2026-06-17	8.6000	8.6000	8.0000	8.0000	-10.714%	2	92	+43.375%
2026-06-15	8.9600	8.9600	8.9600	8.9600	-18.545%	1	92	+28.013%
2026-05-28	11.0000	11.0000	11.0000	11.0000	-18.879%	1	92	+4.273%
2026-05-21	13.5600	13.5600	13.5600	13.5600	+4.308%	3	92	-15.413%
2026-05-18	13.0000	13.0000	13.0000	13.0000	+6.996%	8	93	-11.769%
2026-05-15	12.1500	12.1500	12.1500	12.1500	+2.879%	25	85	-5.597%
2026-04-29	11.9000	11.9000	11.8100	11.8100	+38.941%	2	61	-2.879%
2026-04-17	8.8100	8.8100	8.5000	8.5000	-21.587%	2	61	+34.941%
2026-04-15	10.8400	10.8400	10.8400	10.8400	-6.309%	2	60	+5.812%
2026-04-01	10.5000	11.8400	10.5000	11.5700	-13.008%	11	60	-0.864%
2026-03-31	14.0000	14.0000	13.3000	13.3000	-14.138%	4	69	-13.759%
2026-03-30	15.4900	15.4900	15.4900	15.4900	+8.778%	1	72	-25.952%
2026-03-27	14.2500	14.2500	14.0000	14.2400	+12.126%	4	73	-19.452%
2026-03-19	12.7000	12.7000	12.7000	12.7000	-2.383%	1	76	-9.685%
2026-03-17	13.0100	13.0100	13.0100	13.0100	+3.418%	8	75	-11.837%
2026-03-16	12.5800	12.5800	12.5800	12.5800	0.000%	1	67	-8.824%
2026-03-12	12.5800	12.5800	12.5800	12.5800	+15.413%	1	66	-8.824%
2026-03-11	10.9000	10.9000	10.9000	10.9000	-6.598%	1	66	+5.229%
2026-03-09	10.5500	11.6700	10.5500	11.6700	+3.183%	6	66	-1.714%
2026-03-06	10.9800	11.3100	10.6000	11.3100	+13.897%	5	66	+1.415%
2026-03-05	9.9300	9.9300	9.9300	9.9300	+9.121%	1	64	+15.509%
2026-03-04	9.1000	9.1000	9.1000	9.1000	-5.699%	1	65	+26.044%
2026-03-03	9.0000	9.6800	9.0000	9.6500	+8.916%	12	66	+18.860%
2026-02-27	8.8600	8.8600	8.8600	8.8600	+12.010%	1	72	+29.458%
2026-02-24	7.6000	7.9100	7.6000	7.9100	-0.503%	7	73	+45.006%
2026-02-23	7.9500	7.9500	7.9500	7.9500	+0.633%	1	73	+44.277%
2026-02-20	7.6300	7.9000	7.6300	7.9000	+0.127%	2	73	+45.190%
2026-02-19	8.0000	8.0000	7.8800	7.8900	+31.500%	3	73	+45.374%
2026-02-13	6.0000	6.0000	6.0000	6.0000	+2.215%	1	74	+91.167%
2026-02-12	6.5000	6.5000	5.8700	5.8700	+43.171%	4	74	+95.400%
2026-02-11	4.1000	4.1000	4.1000	4.1000	-31.092%	1	72	+179.756%
2026-02-09	6.0000	6.0000	5.9500	5.9500	+17.822%	10	72	+92.773%
2026-02-05	5.0500	5.0500	5.0500	5.0500	+12.222%	1	66	+127.129%
2026-02-03	4.5000	4.5000	4.5000	4.5000	+18.734%	1	65	+154.889%
2026-01-30	3.7900	3.7900	3.7900	3.7900	+2.432%	7	65	+202.639%
2026-01-21	3.5000	3.7000	3.5000	3.7000	+23.333%	6	65	+210.000%
2026-01-20	3.0000	3.0000	3.0000	3.0000	-11.765%	5	62	+282.333%
2026-01-15	3.4000	3.4000	3.4000	3.4000	+36.000%	1	67	+237.353%
2026-01-13	2.5000	2.5000	2.5000	2.5000	+27.551%	1	66	+358.800%
2026-01-12	1.9600	1.9600	1.9600	1.9600	-12.889%	1	66	+485.204%
2026-01-09	2.2500	2.2500	2.2500	2.2500	+36.364%	1	67	+409.778%
2026-01-08	1.9000	1.9000	1.6500	1.6500	-28.261%	2	66	+595.152%
2026-01-07	2.3000	2.3000	2.3000	2.3000	-20.690%	1	65	+398.696%
2025-12-30	2.9000	2.9000	2.9000	2.9000	+4.693%	5	65	+295.517%
2025-12-09	2.5900	2.7700	2.5900	2.7700	-15.291%	5	60	+314.079%
2025-12-05	2.9100	3.3700	2.8900	3.2700	+2.188%	6	55	+250.765%
2025-12-04	3.2000	3.2000	3.2000	3.2000	+0.946%	1	50	+258.438%
2025-12-03	2.5700	3.5300	2.5700	3.1700	+5.667%	4	49	+261.830%
2025-12-01	3.0000	3.0000	3.0000	3.0000	+26.582%	1	47	+282.333%
2025-11-20	3.3000	3.3000	2.3700	2.3700	-7.422%	2	47	+383.966%
2025-11-10	2.5600	2.5600	2.5600	2.5600	+28.000%	2	45	+348.047%
2025-10-14	2.1500	2.1500	2.0000	2.0000	+1.523%	43	43	+473.500%
2025-10-02	1.9700	1.9700	1.9700	1.9700	0.000%	1	1	+482.234%