Dark

CC20270115C10
CC Jan 15 2027 10.00 Call (CC270115C00010000)
option OPRA

EOD

Jul 27, 2026

7.45-7.223%(-0.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.4500	7.4500	7.4500	7.4500	-7.223%	1	827	0.000%
2026-07-10	8.0300	8.0300	8.0300	8.0300	-2.073%	2	828	-7.223%
2026-07-09	8.3000	8.3000	8.2000	8.2000	-6.818%	13	828	-9.146%
2026-07-06	8.8000	8.8000	8.8000	8.8000	-18.519%	4	831	-15.341%
2026-06-23	10.8600	10.8600	10.8000	10.8000	-18.182%	10	831	-31.019%
2026-06-17	13.3600	13.3600	13.2000	13.2000	+2.326%	2	841	-43.561%
2026-06-16	12.9000	12.9000	12.9000	12.9000	+11.882%	15	843	-42.248%
2026-06-11	11.5300	11.5300	11.5300	11.5300	-6.260%	6	858	-35.386%
2026-06-04	12.3000	12.3000	12.3000	12.3000	+1.990%	2	852	-39.431%
2026-05-26	12.0600	12.0600	12.0600	12.0600	-5.039%	1	850	-38.226%
2026-05-20	12.7000	12.7000	12.7000	12.7000	-9.286%	1	851	-41.339%
2026-05-18	14.0000	14.0000	14.0000	14.0000	-10.256%	30	880	-46.786%
2026-05-11	15.6000	15.6000	15.6000	15.6000	+21.401%	1	880	-52.244%
2026-05-08	12.8500	12.8500	12.8500	12.8500	-26.989%	5	881	-42.023%
2026-05-04	17.6000	17.6000	17.6000	17.6000	+6.667%	6	886	-57.670%
2026-04-27	16.5000	16.5000	16.5000	16.5000	+15.385%	2	886	-54.848%
2026-04-16	13.6900	14.3000	13.6900	14.3000	+9.160%	9	888	-47.902%
2026-04-15	13.1000	13.1000	13.1000	13.1000	-2.166%	5	892	-43.130%
2026-04-14	13.3900	13.3900	13.3900	13.3900	+10.661%	2	897	-44.361%
2026-04-09	12.1000	12.1400	12.1000	12.1000	0.000%	100	898	-38.430%
2026-04-08	11.4000	12.1000	11.4000	12.1000	-2.419%	14	980	-38.430%
2026-04-07	12.4000	12.4000	12.4000	12.4000	+4.202%	1	994	-39.919%
2026-04-01	11.8000	11.9000	11.8000	11.9000	+6.440%	17	994	-37.395%
2026-03-24	11.1700	11.1800	11.1700	11.1800	+22.722%	4	1,011	-33.363%
2026-03-20	9.1000	9.6200	9.1000	9.1100	-12.823%	6	1,015	-18.222%
2026-03-17	10.4500	10.4500	10.4500	10.4500	+16.111%	10	1,011	-28.708%
2026-03-13	9.0000	9.0000	9.0000	9.0000	-15.888%	1	1,001	-17.222%
2026-02-20	10.7000	10.7000	10.7000	10.7000	-4.464%	15	1,003	-30.374%
2026-02-19	11.2000	11.2000	11.2000	11.2000	-5.085%	2	988	-33.482%
2026-02-18	11.8000	11.8000	11.8000	11.8000	+9.259%	50	986	-36.864%
2026-02-17	10.7000	10.8000	10.7000	10.8000	-3.571%	100	1,036	-31.019%
2026-02-13	11.2000	11.2000	11.2000	11.2000	0.000%	50	1,186	-33.482%
2026-02-12	12.3000	12.3000	10.9000	11.2000	-3.448%	251	1,186	-33.482%
2026-02-11	11.2000	11.6000	11.1000	11.6000	+12.621%	71	1,398	-35.776%
2026-02-10	10.3000	10.3000	10.3000	10.3000	+6.186%	1	1,428	-27.670%
2026-02-09	9.7000	9.7000	9.7000	9.7000	+5.435%	22	1,429	-23.196%
2026-02-06	9.0000	9.2000	9.0000	9.2000	+17.197%	21	1,421	-19.022%
2026-02-05	7.8500	7.8500	7.8500	7.8500	-6.548%	2	1,422	-5.096%
2026-02-04	8.4000	8.5000	8.4000	8.4000	+25.373%	202	1,422	-11.310%
2026-02-02	6.7000	6.7000	6.7000	6.7000	+15.517%	1	1,622	+11.194%
2026-01-30	5.8000	5.8000	5.8000	5.8000	-14.706%	1	1,621	+28.448%
2026-01-27	6.8000	6.8000	6.8000	6.8000	-4.225%	204	1,621	+9.559%
2026-01-22	7.1100	7.1100	7.0800	7.1000	+17.355%	52	1,425	+4.930%
2026-01-20	6.0000	6.0500	6.0000	6.0500	-12.319%	20	1,375	+23.140%
2026-01-16	7.3000	7.3600	6.9000	6.9000	+9.524%	156	1,299	+7.971%
2026-01-14	6.3000	6.3000	6.3000	6.3000	+3.279%	4	1,299	+18.254%
2026-01-12	5.9000	6.1000	5.9000	6.1000	+27.083%	4	1,299	+22.131%
2026-01-08	4.8000	4.8000	4.8000	4.8000	+17.073%	4	1,296	+55.208%
2026-01-02	4.1000	4.1000	4.1000	4.1000	+2.500%	4	1,300	+81.707%
2025-12-31	4.0000	4.0000	4.0000	4.0000	+2.302%	1	1,298	+86.250%
2025-12-26	3.9100	3.9100	3.9100	3.9100	-4.401%	1	1,298	+90.537%
2025-12-24	4.0900	4.0900	4.0900	4.0900	-2.619%	1	1,298	+82.152%
2025-12-22	4.2000	4.2000	4.2000	4.2000	+2.689%	10	1,298	+77.381%
2025-12-18	4.0900	4.0900	4.0900	4.0900	-18.363%	10	1,301	+82.152%
2025-12-12	5.0000	5.0100	5.0000	5.0100	0.000%	7	1,293	+48.703%
2025-12-11	5.2000	5.2000	5.0100	5.0100	+5.031%	4	1,296	+48.703%
2025-12-01	4.7700	4.7700	4.7700	4.7700	+2.141%	1	1,299	+56.184%
2025-11-28	4.6700	4.6700	4.6700	4.6700	+2.637%	2	1,298	+59.529%
2025-11-26	4.8000	4.8000	4.5500	4.5500	+26.389%	11	1,285	+63.736%
2025-11-21	3.6000	3.6000	3.6000	3.6000	+5.882%	2	1,285	+106.944%
2025-11-19	3.6000	3.6000	3.4000	3.4000	-2.579%	242	1,284	+119.118%
2025-11-18	3.4900	3.4900	3.4900	3.4900	-25.745%	35	1,111	+113.467%
2025-11-11	4.7000	4.7000	4.7000	4.7000	+18.987%	1	1,076	+58.511%
2025-11-07	3.9500	3.9500	3.9500	3.9500	-11.236%	30	1,075	+88.608%
2025-11-04	4.6500	4.6500	4.4500	4.4500	-11.881%	30	1,045	+67.416%
2025-11-03	5.2000	5.2000	5.0500	5.0500	-14.407%	51	965	+47.525%
2025-10-29	5.9000	5.9000	5.9000	5.9000	+7.273%	25	965	+26.271%
2025-10-28	5.5000	5.5000	5.5000	5.5000	-4.181%	40	940	+35.455%
2025-10-24	5.7400	5.7400	5.7400	5.7400	+8.302%	1	900	+29.791%
2025-10-22	5.3000	5.3000	5.3000	5.3000	-3.636%	25	900	+40.566%
2025-10-14	5.3000	5.5000	5.3000	5.5000	+5.769%	18	925	+35.455%
2025-10-13	5.2000	5.2000	5.2000	5.2000	+10.638%	5	943	+43.269%
2025-10-10	5.2000	5.2000	4.7000	4.7000	-12.963%	10	948	+58.511%
2025-10-09	5.6000	5.8000	5.4000	5.4000	-16.019%	33	938	+37.963%
2025-10-08	6.4300	6.4300	6.4300	6.4300	+3.710%	1	911	+15.863%
2025-10-07	6.2000	6.2000	6.2000	6.2000	-11.429%	2	908	+20.161%
2025-10-06	7.0000	7.0000	7.0000	7.0000	-10.256%	25	908	+6.429%
2025-10-02	7.8000	7.8000	7.8000	7.8000	-4.878%	2	883	-4.487%
2025-09-22	8.2000	8.2000	8.2000	8.2000	-3.643%	4	885	-9.146%
2025-09-15	8.4000	8.5100	8.4000	8.5100	+7.585%	12	881	-12.456%
2025-09-10	7.9000	7.9700	7.9000	7.9100	+8.356%	78	869	-5.815%
2025-09-09	7.3000	7.3000	7.3000	7.3000	+2.817%	2	793	+2.055%
2025-09-05	7.1000	7.1000	7.1000	7.1000	+4.720%	5	795	+4.930%
2025-08-29	6.7400	6.7800	6.7400	6.7800	-0.441%	7	793	+9.882%
2025-08-25	6.8100	6.8100	6.8100	6.8100	+17.414%	20	793	+9.398%
2025-08-21	5.8000	5.8000	5.8000	5.8000	-5.844%	10	773	+28.448%
2025-08-20	6.3000	6.3000	6.1600	6.1600	-5.231%	45	783	+20.942%
2025-08-15	6.5000	6.5000	6.5000	6.5000	0.000%	1	828	+14.615%
2025-08-14	6.5000	6.5000	6.5000	6.5000	+10.357%	1	829	+14.615%
2025-08-13	5.5700	5.8900	5.5700	5.8900	+51.026%	26	830	+26.486%
2025-08-06	4.8800	4.8800	3.9000	3.9000	-18.750%	13	806	+91.026%
2025-08-05	4.8000	4.8000	4.8000	4.8000	+20.000%	1	819	+55.208%
2025-08-01	4.0000	4.0000	4.0000	4.0000	-6.542%	2	818	+86.250%
2025-07-31	4.1000	4.2800	4.1000	4.2800	-6.957%	130	816	+74.065%
2025-07-30	5.3000	5.3000	4.6000	4.6000	-15.596%	37	946	+61.957%
2025-07-29	5.2700	5.4500	5.2000	5.4500	-9.167%	161	921	+36.697%
2025-07-25	5.7000	6.0000	5.7000	6.0000	-2.755%	35	930	+24.167%
2025-07-23	5.9000	6.1700	5.9000	6.1700	+3.697%	5	895	+20.746%
2025-07-22	5.9500	5.9500	5.9500	5.9500	+10.185%	2	900	+25.210%
2025-07-21	5.6500	5.6500	5.4000	5.4000	-6.897%	21	898	+37.963%
2025-07-11	5.6000	5.8000	5.6000	5.8000	-7.790%	102	917	+28.448%
2025-07-10	5.3000	6.2900	5.3000	6.2900	+13.129%	9	815	+18.442%
2025-07-08	5.7400	5.7400	5.5600	5.5600	+21.930%	4	815	+33.993%
2025-07-07	4.7100	4.8000	4.5600	4.5600	+12.315%	42	811	+63.377%
2025-06-27	4.0600	4.0600	4.0600	4.0600	+6.842%	6	769	+83.498%
2025-06-16	3.8000	3.8000	3.8000	3.8000	+5.556%	2	763	+96.053%
2025-06-13	3.6000	3.6000	3.6000	3.6000	-14.286%	4	761	+106.944%
2025-06-12	4.2000	4.2000	4.2000	4.2000	+15.068%	2	759	+77.381%
2025-06-05	3.3000	3.6700	3.3000	3.6500	+32.727%	25	757	+104.110%
2025-06-04	2.7500	2.8000	2.7500	2.7500	0.000%	200	934	+170.909%
2025-06-02	2.8500	2.8500	2.4000	2.7500	-11.290%	224	934	+170.909%
2025-05-28	3.1000	3.1000	3.1000	3.1000	-11.429%	2	710	+140.323%
2025-05-27	3.5000	3.5000	3.5000	3.5000	+3.245%	1	708	+112.857%
2025-05-23	3.3900	3.3900	3.3900	3.3900	-5.833%	2	706	+119.764%
2025-05-22	3.7000	3.7000	3.6000	3.6000	+2.273%	3	706	+106.944%
2025-05-21	3.5200	3.5200	3.5200	3.5200	-2.222%	10	703	+111.648%
2025-05-08	3.8000	3.8000	3.6000	3.6000	+12.500%	103	693	+106.944%
2025-05-07	3.2000	3.3000	3.2000	3.2000	-20.000%	48	590	+132.813%
2025-04-28	4.0000	4.0000	4.0000	4.0000	+13.636%	2	586	+86.250%
2025-04-23	4.0000	4.0000	3.5200	3.5200	-7.368%	200	584	+111.648%
2025-04-22	3.8000	3.8000	3.8000	3.8000	+18.750%	1	384	+96.053%
2025-04-21	3.2000	3.2000	3.2000	3.2000	+10.345%	2	384	+132.813%
2025-04-11	2.9000	2.9000	2.9000	2.9000	+11.538%	4	384	+156.897%
2025-04-08	2.6000	2.6000	2.6000	2.6000	-8.772%	5	384	+186.538%
2025-04-07	3.1000	3.1000	2.8000	2.8500	+5.166%	101	379	+161.404%
2025-04-04	2.7100	2.7100	2.7100	2.7100	-17.879%	4	278	+174.908%
2025-04-03	3.3000	3.3000	3.3000	3.3000	-25.676%	100	276	+125.758%
2025-04-02	4.4400	4.4400	4.4400	4.4400	-7.500%	1	176	+67.793%
2025-03-31	4.8000	4.8000	4.8000	4.8000	+2.128%	1	175	+55.208%
2025-03-28	4.9200	4.9300	4.7000	4.7000	-10.134%	24	174	+58.511%
2025-03-27	5.2000	5.2300	5.1700	5.2300	-2.968%	60	162	+42.447%
2025-03-25	5.4000	5.4000	5.3900	5.3900	+2.667%	100	102	+38.219%
2025-03-07	5.2500	5.2500	5.2500	5.2500	0.000%	4	2	+41.905%