Dark

CNR20261218C90
CNR Dec 18 2026 90.00 Call (CNR261218C00090000)
option OPRA

EOD

Jul 28, 2026

6.38-16.163%(-1.23)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	6.3800	6.3800	6.3800	6.3800	-16.163%	20	1,499	0.000%
2026-07-27	7.6100	7.6100	7.6100	7.6100	-22.976%	1	1,489	-16.163%
2026-07-15	9.8000	9.8800	9.8000	9.8800	+16.923%	15	1,489	-35.425%
2026-07-13	7.3000	8.4500	7.3000	8.4500	+24.265%	166	1,489	-24.497%
2026-07-10	6.8000	6.8000	6.8000	6.8000	+14.286%	15	1,366	-6.176%
2026-07-09	5.9500	5.9500	5.9500	5.9500	-13.392%	2	1,366	+7.227%
2026-07-06	6.8700	6.8700	6.8700	6.8700	+8.189%	5	1,364	-7.132%
2026-07-01	6.3500	6.3500	6.3500	6.3500	-14.189%	1	1,359	+0.472%
2026-06-25	7.4000	7.4000	7.4000	7.4000	-12.426%	2	1,359	-13.784%
2026-06-23	8.4500	8.4500	8.4500	8.4500	-26.522%	1	1,359	-24.497%
2026-06-17	11.5000	11.5000	11.5000	11.5000	-5.738%	3	1,361	-44.522%
2026-06-15	12.2000	12.2000	12.2000	12.2000	-18.667%	1	1,361	-47.705%
2026-06-11	15.0000	15.0000	15.0000	15.0000	-1.316%	1	1,360	-57.467%
2026-06-10	15.2000	15.2000	15.2000	15.2000	+4.110%	1	1,360	-58.026%
2026-06-09	14.6000	14.6000	14.6000	14.6000	-11.569%	1	1,360	-56.301%
2026-06-08	16.5100	16.5100	16.5100	16.5100	-11.711%	2	1,359	-61.357%
2026-06-05	18.7000	18.7000	18.7000	18.7000	+8.406%	4	1,357	-65.882%
2026-06-03	17.2000	17.2500	17.2000	17.2500	+0.291%	2	1,358	-63.014%
2026-06-02	16.8400	17.2000	16.8400	17.2000	+1.775%	3	1,358	-62.907%
2026-06-01	15.6500	16.9000	15.6000	16.9000	+32.031%	20	1,359	-62.249%
2026-05-29	13.4000	13.4000	12.8000	12.8000	-20.497%	2	1,369	-50.156%
2026-05-28	15.2000	16.1000	15.2000	16.1000	+28.800%	4	1,367	-60.373%
2026-05-26	12.5000	12.5000	12.5000	12.5000	+13.636%	1	1,371	-48.960%
2026-05-21	11.2000	11.2000	11.0000	11.0000	-1.786%	3	1,372	-42.000%
2026-05-15	11.2000	11.2000	11.2000	11.2000	+0.901%	2	1,372	-43.036%
2026-05-14	10.4000	11.1000	10.4000	11.1000	-0.893%	2	1,371	-42.523%
2026-05-13	11.0000	11.6000	10.6000	11.2000	-11.811%	7	1,368	-43.036%
2026-05-12	12.7800	12.7800	12.7000	12.7000	-5.224%	3	1,368	-49.764%
2026-05-06	13.4000	13.4000	13.4000	13.4000	-8.093%	1	1,368	-52.388%
2026-05-05	14.5800	14.5800	14.5800	14.5800	+0.552%	2	1,367	-56.241%
2026-05-04	15.0000	15.0000	14.5000	14.5000	+19.835%	3	1,365	-56.000%
2026-05-01	12.1000	12.1000	12.1000	12.1000	-19.333%	5	1,364	-47.273%
2026-04-30	15.0000	15.0000	15.0000	15.0000	-8.537%	1	1,364	-57.467%
2026-04-29	16.1000	16.6600	16.1000	16.4000	+23.308%	9	1,364	-61.098%
2026-04-24	13.3000	13.3000	13.3000	13.3000	-12.787%	1	1,366	-52.030%
2026-04-21	15.2500	15.2500	15.2500	15.2500	+15.530%	1	1,366	-58.164%
2026-04-20	13.2000	13.2000	13.2000	13.2000	+6.883%	10	1,366	-51.667%
2026-04-17	13.4500	13.4500	12.3500	12.3500	-23.529%	5	1,366	-48.340%
2026-04-16	16.1500	16.1500	16.1500	16.1500	+12.153%	2	1,365	-60.495%
2026-04-14	14.9600	14.9600	14.4000	14.4000	-15.294%	2	1,365	-55.694%
2026-04-10	17.0000	17.0000	17.0000	17.0000	+9.325%	1	1,363	-62.471%
2026-04-09	17.5000	17.5000	15.5500	15.5500	-12.640%	26	1,363	-58.971%
2026-04-08	17.5000	17.8000	17.5000	17.8000	-42.581%	21	1,358	-64.157%
2026-03-27	31.0000	31.0000	31.0000	31.0000	+17.424%	4	1,357	-79.419%
2026-03-23	28.6500	28.6500	26.4000	26.4000	-16.693%	5	1,357	-75.833%
2026-03-19	31.6900	31.6900	31.6900	31.6900	+32.042%	2	1,358	-79.867%
2026-03-18	22.5000	24.0000	22.5000	24.0000	+4.348%	3	1,358	-73.417%
2026-03-12	23.0000	23.0000	23.0000	23.0000	+41.975%	1	1,361	-72.261%
2026-03-10	16.2000	16.2000	16.2000	16.2000	-0.613%	1	1,362	-60.617%
2026-03-09	15.4500	16.3000	15.4500	16.3000	-2.976%	2	1,363	-60.859%
2026-03-05	16.8000	16.8000	16.8000	16.8000	-16.501%	5	1,366	-62.024%
2026-03-04	20.1200	20.1200	20.1200	20.1200	+16.705%	2	1,366	-68.290%
2026-03-03	17.2400	17.2400	17.2400	17.2400	+7.081%	5	1,366	-62.993%
2026-03-02	16.1000	16.1000	16.1000	16.1000	+26.772%	2	1,362	-60.373%
2026-02-27	12.7000	12.7000	12.7000	12.7000	-10.563%	1	1,360	-49.764%
2026-02-26	14.2000	14.2000	14.2000	14.2000	-6.579%	20	1,360	-55.070%
2026-02-25	15.2000	15.2000	15.2000	15.2000	-5.941%	15	1,360	-58.026%
2026-02-24	16.1600	16.1600	16.1600	16.1600	+4.935%	20	1,360	-60.520%
2026-02-23	15.4000	15.4000	15.4000	15.4000	-9.412%	1	1,380	-58.571%
2026-02-19	17.0000	17.0000	17.0000	17.0000	+4.294%	1	1,381	-62.471%
2026-02-18	16.5000	16.5000	16.3000	16.3000	-7.228%	20	1,381	-60.859%
2026-02-17	17.5700	17.5700	17.5700	17.5700	-2.389%	1	1,381	-63.688%
2026-02-13	18.0000	18.0000	18.0000	18.0000	-6.250%	1	1,380	-64.556%
2026-02-11	18.8000	19.4000	18.7000	19.2000	-16.811%	46	1,380	-66.771%
2026-02-06	21.7000	23.0800	21.2600	23.0800	+21.474%	5,017	1,378	-72.357%
2026-02-05	20.9000	20.9000	19.0000	19.0000	-12.118%	4	5,473	-66.421%
2026-02-02	22.2900	22.2900	21.6200	21.6200	-9.729%	3	5,472	-70.490%
2026-01-30	23.3400	23.9500	23.3400	23.9500	+11.188%	3	5,470	-73.361%
2026-01-29	21.5400	21.5400	21.5400	21.5400	-9.114%	1	5,469	-70.381%
2026-01-28	23.7000	23.7000	23.4500	23.7000	-4.819%	82	5,468	-73.080%
2026-01-26	24.9000	24.9000	24.9000	24.9000	-11.071%	1	5,468	-74.378%
2026-01-22	28.0000	28.0000	28.0000	28.0000	+8.569%	1	5,467	-77.214%
2026-01-20	24.5000	25.7900	24.5000	25.7900	+1.137%	2	5,466	-75.262%
2026-01-15	25.5000	25.5000	25.5000	25.5000	+1.190%	4	5,465	-74.980%
2026-01-14	24.4000	25.8000	23.7000	25.2000	+13.004%	38	5,461	-74.683%
2026-01-09	22.3000	22.3000	22.3000	22.3000	+20.345%	1	5,424	-71.390%
2026-01-07	18.5400	18.5400	18.5300	18.5300	-5.604%	6	5,424	-65.569%
2026-01-06	19.3000	20.5000	19.3000	19.6300	+13.797%	7	5,424	-67.499%
2026-01-05	17.2500	17.2500	17.2500	17.2500	-1.989%	4	5,424	-63.014%
2025-12-29	17.6000	17.9000	17.6000	17.6000	+0.571%	105	5,424	-63.750%
2025-12-26	17.5000	17.5000	17.5000	17.5000	-5.405%	13	5,319	-63.543%
2025-12-24	18.0000	18.6000	18.0000	18.5000	+2.210%	37	5,269	-65.514%
2025-12-23	18.3000	18.4000	18.1000	18.1000	+1.685%	80	5,269	-64.751%
2025-12-22	18.0000	19.4000	17.8000	17.8000	-10.418%	64	5,189	-64.157%
2025-12-19	19.8700	19.8700	19.8700	19.8700	+1.897%	1	5,128	-67.891%
2025-12-18	17.4500	19.5000	17.4500	19.5000	+8.333%	7	5,128	-67.282%
2025-12-11	17.2000	18.0000	17.2000	18.0000	+25.786%	17	5,124	-64.556%
2025-12-08	14.9500	14.9500	14.3100	14.3100	-11.118%	2	5,109	-55.416%
2025-12-05	15.9000	16.1000	15.9000	16.1000	+2.548%	10	5,108	-60.373%
2025-12-04	15.6000	15.7000	15.6000	15.7000	+2.614%	10	5,098	-59.363%
2025-12-03	15.2000	15.3000	15.2000	15.3000	+8.511%	10	5,088	-58.301%
2025-11-26	14.0000	14.3000	14.0000	14.1000	-17.059%	40	5,039	-54.752%
2025-11-13	19.0000	19.0000	17.0000	17.0000	-12.371%	11	5,039	-62.471%
2025-11-11	19.4000	19.4000	19.4000	19.4000	-5.825%	1	5,040	-67.113%
2025-11-10	20.6000	20.6000	20.6000	20.6000	+47.143%	20	5,040	-69.029%
2025-10-28	14.0000	14.0000	14.0000	14.0000	-22.006%	2	5,040	-54.429%
2025-10-23	17.9500	17.9500	17.9500	17.9500	-23.585%	10	5,041	-64.457%
2025-10-16	23.4900	23.4900	23.4900	23.4900	+5.811%	1	5,039	-72.840%
2025-10-15	23.8000	23.8000	20.7000	22.2000	-18.382%	5	5,038	-71.261%
2025-10-14	27.2000	27.2000	27.2000	27.2000	-2.857%	1	5,038	-76.544%
2025-10-13	28.0000	28.0000	28.0000	28.0000	+5.660%	1	5,038	-77.214%
2025-10-10	26.5000	26.5000	26.5000	26.5000	0.000%	1	5,038	-75.925%
2025-10-09	26.5000	26.5000	26.5000	26.5000	+8.252%	1	5,038	-75.925%
2025-10-08	23.8000	24.4800	23.8000	24.4800	+12.811%	3	5,037	-73.938%
2025-10-07	21.7000	21.7000	21.7000	21.7000	+12.903%	7	5,037	-70.599%
2025-10-06	20.6000	21.0000	19.2000	19.2200	-3.417%	209	5,037	-66.805%
2025-10-03	19.0000	19.9000	19.0000	19.9000	+20.606%	77	5,119	-67.940%
2025-10-02	16.5000	16.5000	16.5000	16.5000	-8.333%	32	5,090	-61.333%
2025-10-01	18.0000	18.0000	18.0000	18.0000	+24.138%	2	5,071	-64.556%
2025-09-30	15.0000	15.0000	14.5000	14.5000	-12.121%	29	5,071	-56.000%
2025-09-29	16.5000	16.5000	16.5000	16.5000	+7.843%	5	5,051	-61.333%
2025-09-26	15.3000	15.3000	15.3000	15.3000	0.000%	50	5,051	-58.301%
2025-09-25	16.0000	16.0000	15.3000	15.3000	-1.290%	60	5,051	-58.301%
2025-09-24	12.5000	15.5000	12.5000	15.5000	+43.519%	53	5,051	-58.839%
2025-09-22	10.6000	11.0000	10.2000	10.8000	-10.000%	42	5,025	-40.926%
2025-09-18	11.7100	12.0000	11.7100	12.0000	+3.448%	2	5,005	-46.833%
2025-09-17	11.6000	11.6000	11.6000	11.6000	+0.870%	1	5,005	-45.000%
2025-09-16	11.5000	11.5000	11.5000	11.5000	+0.877%	3	5,006	-44.522%
2025-09-15	10.4000	11.4000	10.1000	11.4000	+16.327%	12	5,009	-44.035%
2025-09-12	9.8000	9.8000	9.8000	9.8000	+8.889%	14	5,017	-34.898%
2025-09-11	10.0000	10.5000	9.0000	9.0000	-5.263%	65	5,031	-29.111%
2025-09-10	8.8000	9.6600	8.8000	9.5000	0.000%	5,006	5,005	-32.842%

.dark-mode .hG8DSD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hG8DSD{ color: #333333; background-color: white; border: 2px solid #333333; }CNR20261218C90CNR Dec 18 2026 90.00 Call (CNR261218C00090000)option OPRA

CNR20261218C90
CNR Dec 18 2026 90.00 Call (CNR261218C00090000)
option OPRA