Dark

CC20270115C15
CC Jan 15 2027 15.00 Call (CC270115C00015000)
option OPRA

EOD

Jul 27, 2026

4.05-4.706%(-0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.0500	4.0500	4.0500	4.0500	-4.706%	4	931	0.000%
2026-07-24	4.2500	4.2500	4.2500	4.2500	-7.609%	1	927	-4.706%
2026-07-09	5.4000	5.4000	4.6000	4.6000	-13.208%	24	928	-11.957%
2026-07-07	5.3000	5.3000	5.3000	5.3000	-22.059%	1	938	-23.585%
2026-06-26	6.8000	6.8000	6.8000	6.8000	-21.022%	1	939	-40.441%
2026-06-12	8.6100	8.6100	8.6100	8.6100	+9.264%	1	940	-52.962%
2026-06-11	7.8800	7.8800	7.8800	7.8800	+12.571%	5	941	-48.604%
2026-06-10	7.0000	7.0000	7.0000	7.0000	-17.937%	2	941	-42.143%
2026-06-01	8.5000	8.5300	8.5000	8.5300	-4.157%	6	941	-52.521%
2026-05-27	8.8100	8.9000	8.8100	8.9000	+14.103%	11	939	-54.494%
2026-05-21	7.8000	7.8000	7.8000	7.8000	-10.550%	1	940	-48.077%
2026-05-19	8.8000	8.8000	8.7200	8.7200	-24.174%	4	941	-53.555%
2026-05-13	11.5000	11.5000	11.5000	11.5000	+9.524%	1	945	-64.783%
2026-05-11	10.5000	10.5000	10.5000	10.5000	+16.022%	1	946	-61.429%
2026-05-08	9.0500	9.0500	9.0500	9.0500	-9.500%	5	947	-55.249%
2026-05-07	10.0000	10.0000	10.0000	10.0000	+2.249%	2	947	-59.500%
2026-05-06	9.7800	9.7800	9.7800	9.7800	-28.613%	10	949	-58.589%
2026-05-05	13.7000	13.7000	13.7000	13.7000	+1.707%	10	959	-70.438%
2026-05-04	13.4700	13.4700	13.4700	13.4700	+6.905%	1	949	-69.933%
2026-04-30	12.6000	12.6000	12.6000	12.6000	-1.176%	1	950	-67.857%
2026-04-27	12.5600	12.8000	12.5600	12.7500	+1.432%	4	951	-68.235%
2026-04-24	12.5700	12.5700	12.5700	12.5700	+30.938%	1	950	-67.780%
2026-04-17	9.7000	9.7000	9.6000	9.6000	+1.053%	7	951	-57.813%
2026-04-10	9.5000	9.5000	9.5000	9.5000	+20.253%	75	956	-57.368%
2026-04-08	7.8000	7.9000	7.8000	7.9000	-15.598%	8	1,031	-48.734%
2026-03-31	9.3600	9.3600	9.3600	9.3600	+5.643%	50	1,028	-56.731%
2026-03-30	8.8600	8.8600	8.8600	8.8600	+12.437%	1	1,078	-54.289%
2026-03-24	7.8700	7.8800	7.8700	7.8800	+28.548%	4	1,078	-48.604%
2026-03-20	6.1300	6.1300	6.1300	6.1300	-15.097%	4	1,082	-33.931%
2026-03-18	7.3000	7.3000	7.2200	7.2200	-0.414%	12	1,082	-43.906%
2026-03-17	7.2500	7.2500	7.2500	7.2500	+27.417%	20	1,094	-44.138%
2026-03-13	5.6900	5.6900	5.6900	5.6900	-1.897%	1	1,094	-28.822%
2026-03-12	5.8000	5.8000	5.8000	5.8000	+0.520%	1	1,094	-30.172%
2026-03-10	5.7700	5.7700	5.7700	5.7700	+25.983%	2	1,095	-29.809%
2026-03-06	4.5800	4.5800	4.5800	4.5800	-4.583%	3	1,099	-11.572%
2026-03-03	4.8000	4.8000	4.8000	4.8000	-12.727%	2	1,099	-15.625%
2026-02-27	5.5000	5.5000	5.5000	5.5000	0.000%	2	1,101	-26.364%
2026-02-26	5.5000	5.5000	5.5000	5.5000	-5.172%	1	1,101	-26.364%
2026-02-24	5.8000	5.8000	5.8000	5.8000	+2.113%	1	1,102	-30.172%
2026-02-23	5.6800	5.6800	5.6800	5.6800	+18.333%	1	1,102	-28.697%
2026-02-20	5.5900	5.5900	4.7000	4.8000	-40.299%	99	1,102	-15.625%
2026-02-19	8.0200	8.0400	8.0200	8.0400	-4.172%	2	1,194	-49.627%
2026-02-18	8.3000	8.4000	8.2500	8.3900	+3.580%	11	1,196	-51.728%
2026-02-17	8.0700	8.1000	8.0700	8.1000	-1.818%	2	1,198	-50.000%
2026-02-13	8.2500	8.2500	8.2500	8.2500	+9.127%	2	1,196	-50.909%
2026-02-12	8.3500	8.3500	7.5600	7.5600	-7.805%	21	1,196	-46.429%
2026-02-11	7.8400	8.2000	7.6200	8.2000	+18.156%	150	1,196	-50.610%
2026-02-10	6.0200	7.4000	6.0200	6.9400	+5.152%	33	1,323	-41.643%
2026-02-09	3.8000	6.6000	3.8000	6.6000	+6.796%	39	1,329	-38.636%
2026-02-06	5.1300	6.1800	5.1000	6.1800	+26.122%	74	1,365	-34.466%
2026-02-05	4.9000	4.9000	4.9000	4.9000	-4.854%	1	1,369	-17.347%
2026-02-04	5.0000	5.7000	4.7000	5.1500	+10.753%	70	1,369	-21.359%
2026-02-03	4.5000	4.7000	4.2000	4.6500	+16.250%	165	1,435	-12.903%
2026-02-02	3.6000	4.1400	3.6000	4.0000	+8.108%	186	1,587	+1.250%
2026-01-30	3.7000	3.7000	3.7000	3.7000	-5.128%	59	1,658	+9.459%
2026-01-27	3.9100	3.9100	3.9000	3.9000	-13.333%	60	1,658	+3.846%
2026-01-22	4.5000	4.5000	4.3000	4.5000	0.000%	36	1,693	-10.000%
2026-01-21	4.3000	4.5000	4.2000	4.5000	+16.883%	170	1,699	-10.000%
2026-01-20	3.8500	3.8500	3.8500	3.8500	-10.465%	25	1,869	+5.195%
2026-01-16	4.3600	4.3600	4.2000	4.3000	+7.232%	22	1,908	-5.814%
2026-01-15	3.6500	4.2000	3.6500	4.0100	+2.821%	59	1,908	+0.998%
2026-01-14	3.6000	3.9000	3.5000	3.9000	+25.806%	10	1,913	+3.846%
2026-01-13	4.4000	4.4000	3.1000	3.1000	-18.421%	73	1,913	+30.645%
2026-01-12	3.6000	3.8000	3.6000	3.8000	+10.787%	7	1,874	+6.579%
2026-01-09	3.2800	3.4300	3.0000	3.4300	+22.500%	57	1,877	+18.076%
2026-01-08	2.7600	3.0000	2.6600	2.8000	+5.660%	65	1,875	+44.643%
2026-01-07	2.6500	2.6500	2.6500	2.6500	+20.455%	2	1,871	+52.830%
2026-01-02	2.2000	2.2000	2.2000	2.2000	+4.762%	1	1,869	+84.091%
2025-12-31	2.3500	2.3500	2.1000	2.1000	-10.638%	16	1,854	+92.857%
2025-12-30	2.3500	2.3500	2.3500	2.3500	+6.818%	20	1,854	+72.340%
2025-12-29	2.1000	2.3400	2.1000	2.2000	-7.563%	126	1,854	+84.091%
2025-12-23	2.2200	2.3900	2.2200	2.3800	-0.833%	12	1,761	+70.168%
2025-12-22	2.4500	2.6000	2.4000	2.4000	-4.382%	74	1,770	+68.750%
2025-12-19	2.5100	2.5100	2.5100	2.5100	-1.953%	10	1,700	+61.355%
2025-12-18	2.7000	2.7000	2.4500	2.5600	+11.304%	80	1,690	+58.203%
2025-12-16	2.3000	2.3000	2.3000	2.3000	-4.167%	4	1,610	+76.087%
2025-12-15	2.7000	2.8400	2.4000	2.4000	-9.434%	44	1,610	+68.750%
2025-12-11	3.3000	3.3000	2.6500	2.6500	+0.760%	16	1,627	+52.830%
2025-12-08	2.8400	2.8400	2.6300	2.6300	+0.766%	2	1,611	+53.992%
2025-12-04	2.8000	2.8000	2.6100	2.6100	-10.000%	2	1,611	+55.172%
2025-12-02	2.9000	2.9000	2.9000	2.9000	+1.399%	1	1,611	+39.655%
2025-11-28	2.8600	2.8600	2.8600	2.8600	+0.351%	3	1,611	+41.608%
2025-11-26	2.8500	2.8500	2.8500	2.8500	+1.786%	1	1,608	+42.105%
2025-11-25	2.8500	2.8500	2.8000	2.8000	+21.739%	75	1,608	+44.643%
2025-11-24	2.3000	2.3000	2.3000	2.3000	+6.977%	4	1,674	+76.087%
2025-11-21	2.1500	2.1500	2.1500	2.1500	+0.939%	6	1,674	+88.372%
2025-11-19	2.1300	2.1300	2.1300	2.1300	+4.412%	5	1,668	+90.141%
2025-11-18	2.0400	2.0400	2.0400	2.0400	+4.082%	100	1,668	+98.529%
2025-11-17	2.2500	2.2500	1.9600	1.9600	-21.600%	21	1,568	+106.633%
2025-11-14	2.5000	2.5000	2.5000	2.5000	-13.793%	28	1,569	+62.000%
2025-11-11	2.9000	2.9000	2.9000	2.9000	+23.404%	1	1,569	+39.655%
2025-11-07	2.3500	2.3500	2.3500	2.3500	-13.603%	30	1,568	+72.340%
2025-11-06	2.7200	2.7200	2.7200	2.7200	+1.115%	10	1,598	+48.897%
2025-11-05	2.6900	2.6900	2.6900	2.6900	+2.281%	1	1,608	+50.558%
2025-11-04	2.8000	2.8000	2.6300	2.6300	-9.310%	16	1,608	+53.992%
2025-11-03	2.9000	2.9000	2.9000	2.9000	0.000%	2	1,590	+39.655%
2025-10-31	3.4400	3.4400	2.9000	2.9000	-12.651%	3	1,590	+39.655%
2025-10-30	3.1900	3.3200	3.1900	3.3200	-9.783%	3	1,591	+21.988%
2025-10-29	3.3700	3.6800	3.3700	3.6800	+2.222%	11	1,592	+10.054%
2025-10-28	2.9000	3.6000	2.9000	3.6000	-1.370%	12	1,582	+12.500%
2025-10-24	3.5000	3.6500	3.5000	3.6500	+14.063%	3	1,594	+10.959%
2025-10-22	3.2000	3.2000	3.2000	3.2000	0.000%	6	1,594	+26.563%
2025-10-21	3.2000	3.2000	3.2000	3.2000	+10.345%	10	1,595	+26.563%
2025-10-17	2.9000	2.9000	2.9000	2.9000	-17.143%	1	1,585	+39.655%
2025-10-14	2.8800	3.5000	2.8800	3.5000	+11.111%	7	1,585	+15.714%
2025-10-13	3.1500	3.1500	3.1500	3.1500	+16.667%	8	1,582	+28.571%
2025-10-10	3.2000	3.2000	2.6000	2.7000	-15.361%	33	1,574	+50.000%
2025-10-09	3.5000	3.5000	3.1900	3.1900	-16.053%	58	1,557	+26.959%
2025-10-08	3.8000	3.8000	3.8000	3.8000	-13.636%	1	1,503	+6.579%
2025-10-06	4.6500	4.6500	4.4000	4.4000	-4.348%	5	1,504	-7.955%
2025-10-03	4.6500	4.8100	4.6000	4.6000	+9.524%	3	1,504	-11.957%
2025-09-29	4.2000	4.2000	4.2000	4.2000	+1.942%	4	1,502	-3.571%
2025-09-25	4.3000	4.3000	4.1200	4.1200	-15.918%	6	1,506	-1.699%
2025-09-23	4.9500	4.9500	4.9000	4.9000	-11.071%	8	1,510	-17.347%
2025-09-22	5.2000	5.5100	5.2000	5.5100	-6.610%	4	1,514	-26.497%
2025-09-19	5.9000	5.9000	5.9000	5.9000	+4.796%	2	1,513	-31.356%
2025-09-18	5.6600	5.6600	5.5000	5.6300	-6.167%	128	1,513	-28.064%
2025-09-17	5.5100	6.0000	5.5100	6.0000	+6.195%	5	1,628	-32.500%
2025-09-15	5.6500	5.6500	5.6500	5.6500	+6.604%	1	1,628	-28.319%
2025-09-12	5.3000	5.3000	5.3000	5.3000	+6.000%	2	1,628	-23.585%
2025-09-10	5.1500	5.2000	5.0000	5.0000	+10.375%	14	1,626	-19.000%
2025-09-08	4.6800	4.6800	4.5300	4.5300	-3.617%	27	1,632	-10.596%
2025-09-05	4.1000	4.7000	4.1000	4.7000	+8.545%	12	1,632	-13.830%
2025-09-02	4.1000	4.3300	4.1000	4.3300	+3.095%	6	1,644	-6.467%
2025-08-28	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,649	-3.571%
2025-08-27	4.4000	4.4000	4.4000	4.4000	+1.149%	4	1,649	-7.955%
2025-08-25	4.3500	4.3500	4.3500	4.3500	-4.396%	1	1,649	-6.897%
2025-08-22	4.4500	4.5500	4.4500	4.5500	+19.737%	12	1,649	-10.989%
2025-08-20	4.0000	4.0000	3.8000	3.8000	-14.607%	9	1,639	+6.579%
2025-08-19	4.4000	4.4500	4.4000	4.4500	+2.535%	25	1,643	-8.989%
2025-08-18	4.1800	4.3400	4.1800	4.3400	+11.282%	4	1,666	-6.682%
2025-08-15	3.8000	3.9000	3.8000	3.9000	-10.345%	2	1,668	+3.846%
2025-08-14	3.9000	4.3700	3.9000	4.3500	+11.538%	127	1,669	-6.897%
2025-08-13	3.5600	3.9000	3.5600	3.9000	+77.273%	214	1,689	+3.846%
2025-08-11	2.2000	2.2000	2.2000	2.2000	-6.383%	102	1,572	+84.091%
2025-08-08	2.3500	2.3500	2.3500	2.3500	-4.082%	10	1,472	+72.340%
2025-08-07	2.4500	2.4500	2.4500	2.4500	-2.000%	1	1,462	+65.306%
2025-08-06	2.5000	2.5000	2.5000	2.5000	-5.303%	1	1,461	+62.000%
2025-08-04	2.7500	2.7500	2.6000	2.6400	-2.222%	33	1,460	+53.409%
2025-07-31	2.4500	2.7000	2.4500	2.7000	-10.891%	601	1,429	+50.000%
2025-07-30	1.9500	3.0300	1.9500	3.0300	-10.882%	43	828	+33.663%
2025-07-29	3.4000	3.4000	3.4000	3.4000	-2.857%	1	828	+19.118%
2025-07-28	3.5000	3.5000	3.5000	3.5000	-4.110%	11	828	+15.714%
2025-07-25	3.6500	3.6500	3.6500	3.6500	+4.885%	2	828	+10.959%
2025-07-24	3.8000	3.8000	3.4800	3.4800	-10.769%	3	826	+16.379%
2025-07-23	3.8000	3.9000	3.8000	3.9000	+5.405%	11	826	+3.846%
2025-07-22	3.5000	3.7000	3.5000	3.7000	+5.714%	9	837	+9.459%
2025-07-21	3.4000	3.5000	3.4000	3.5000	+6.707%	4	833	+15.714%
2025-07-17	3.2800	3.2800	3.2800	3.2800	+7.190%	1	831	+23.476%
2025-07-16	3.0600	3.0600	3.0600	3.0600	-2.857%	29	830	+32.353%
2025-07-15	3.4600	3.5000	2.8500	3.1500	-4.834%	22	848	+28.571%
2025-07-14	3.6300	3.6300	3.1700	3.3100	-4.335%	9	840	+22.356%
2025-07-11	3.4200	3.4600	3.2000	3.4600	-8.947%	16	834	+17.052%
2025-07-10	3.3000	3.8700	3.3000	3.8000	+11.765%	36	831	+6.579%
2025-07-09	3.7000	3.7000	3.4000	3.4000	-4.225%	7	843	+19.118%
2025-07-08	3.3400	3.7000	3.1000	3.5500	+16.013%	149	840	+14.085%
2025-07-03	3.1000	3.1000	3.0600	3.0600	+7.368%	20	689	+32.353%
2025-07-02	2.8500	2.8500	2.8500	2.8500	+17.769%	1	689	+42.105%
2025-06-26	2.4200	2.4200	2.4200	2.4200	+10.000%	1	688	+67.355%
2025-06-25	2.1500	2.2100	2.1500	2.2000	+10.000%	303	688	+84.091%
2025-06-24	2.0000	2.0000	2.0000	2.0000	+5.263%	4	784	+102.500%
2025-06-20	1.9000	1.9000	1.9000	1.9000	-29.630%	10	784	+113.158%
2025-06-11	2.6300	2.7000	2.6300	2.7000	+10.656%	6	789	+50.000%
2025-06-10	2.4400	2.4400	2.4400	2.4400	+41.040%	1	788	+65.984%
2025-06-03	1.7300	1.7300	1.7300	1.7300	+23.571%	1	788	+134.104%
2025-06-02	1.5500	1.6000	1.4000	1.4000	-30.693%	42	788	+189.286%
2025-05-23	2.0000	2.0200	2.0000	2.0200	-8.182%	46	739	+100.495%
2025-05-21	2.2000	2.2000	2.2000	2.2000	+2.326%	1	739	+84.091%
2025-05-19	2.1500	2.1500	2.1500	2.1500	0.000%	1	738	+88.372%
2025-05-15	2.1500	2.1500	2.1500	2.1500	+2.381%	2	738	+88.372%
2025-05-14	2.1000	2.1000	2.1000	2.1000	-8.696%	8	736	+92.857%
2025-05-13	2.3000	2.3000	2.3000	2.3000	-4.167%	6	744	+76.087%
2025-05-12	2.4000	2.4000	2.4000	2.4000	+41.176%	1	738	+68.750%
2025-05-07	2.0000	2.0000	1.7000	1.7000	-19.048%	9	739	+138.235%
2025-05-06	2.1000	2.1000	2.1000	2.1000	-14.286%	1	736	+92.857%
2025-04-25	2.4500	2.4500	2.4500	2.4500	+22.500%	340	736	+65.306%
2025-04-21	2.0000	2.0000	2.0000	2.0000	+33.333%	1	566	+102.500%
2025-04-10	1.6400	1.6400	1.5000	1.5000	+7.143%	2	565	+170.000%
2025-04-09	1.3800	1.4000	1.3800	1.4000	-6.667%	7	565	+189.286%
2025-04-08	1.5000	1.5000	1.4500	1.5000	-11.765%	16	564	+170.000%
2025-04-04	1.6000	1.7000	1.5500	1.7000	-8.108%	70	548	+138.235%
2025-04-03	2.2500	2.2500	1.8500	1.8500	-21.610%	378	513	+118.919%
2025-04-01	2.6000	2.6000	2.3600	2.3600	-14.182%	3	152	+71.610%
2025-03-31	2.7500	2.7500	2.7500	2.7500	-2.135%	1	149	+47.273%
2025-03-28	2.9500	2.9500	2.7500	2.8100	-6.645%	12	148	+44.128%
2025-03-26	3.0100	3.0100	3.0100	3.0100	-8.788%	1	144	+34.551%
2025-03-25	3.3000	3.3000	3.3000	3.3000	+3.125%	1	144	+22.727%
2025-03-24	3.5000	3.5000	3.2000	3.2000	+3.226%	11	143	+26.563%
2025-03-21	3.1000	3.1000	3.1000	3.1000	-14.127%	2	142	+30.645%
2025-03-17	3.6100	3.6100	3.6100	3.6100	+4.638%	30	142	+12.188%
2025-03-14	3.4600	3.5000	3.4500	3.4500	+25.455%	220	112	+17.391%
2025-03-11	2.7500	2.7500	2.7500	2.7500	-1.786%	1	4	+47.273%
2025-03-10	2.8000	2.8000	2.8000	2.8000	-15.152%	3	4	+44.643%
2025-03-06	3.3000	3.3000	3.3000	3.3000	0.000%	2	2	+22.727%