Dark

CC20270115C17
CC Jan 15 2027 17.00 Call (CC270115C00017000)
option OPRA

EOD

Jul 31, 2026

2.87-7.419%(-0.23)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.8700	2.8700	2.8700	2.8700	-7.419%	5	888	0.000%
2026-07-30	3.1000	3.1000	3.1000	3.1000	+3.333%	3	886	-7.419%
2026-07-27	3.0000	3.0000	3.0000	3.0000	-6.250%	26	886	-4.333%
2026-07-24	3.1500	3.2500	3.1500	3.2000	-21.569%	10	886	-10.313%
2026-07-22	4.0800	4.0800	4.0800	4.0800	+8.223%	1	887	-29.657%
2026-07-21	3.7700	3.7700	3.7700	3.7700	+7.714%	5	887	-23.873%
2026-07-17	3.7500	3.7500	3.5000	3.5000	-22.222%	15	892	-18.000%
2026-07-14	4.5000	4.5000	4.5000	4.5000	+11.386%	2	892	-36.222%
2026-07-09	4.0400	4.0400	4.0400	4.0400	-0.247%	1	890	-28.960%
2026-07-07	4.0500	4.0500	4.0500	4.0500	-31.005%	3	889	-29.136%
2026-06-23	6.2000	6.2000	5.8700	5.8700	-18.472%	18	892	-51.107%
2026-06-17	7.5000	7.5000	7.2000	7.2000	-4.000%	3	892	-60.139%
2026-06-16	7.5000	7.5000	7.5000	7.5000	+30.662%	1	889	-61.733%
2026-06-09	5.7000	5.7500	5.7000	5.7400	-19.495%	37	888	-50.000%
2026-06-04	7.3800	7.3800	7.1300	7.1300	+1.422%	4	910	-59.748%
2026-05-26	7.0300	7.0300	7.0300	7.0300	0.000%	5	911	-59.175%
2026-05-22	7.0300	7.0300	7.0300	7.0300	+0.429%	2	913	-59.175%
2026-05-20	7.0000	7.0000	7.0000	7.0000	-27.686%	1	913	-59.000%
2026-05-14	9.6800	9.6800	9.6800	9.6800	+11.264%	3	913	-70.351%
2026-05-06	9.3000	9.3000	8.7000	8.7000	-33.025%	8	916	-67.011%
2026-05-05	12.5800	12.9900	12.5800	12.9900	+6.475%	52	908	-77.906%
2026-05-01	11.4000	12.2000	11.4000	12.2000	+3.390%	34	944	-76.475%
2026-04-30	11.1500	11.8000	11.1500	11.8000	+7.763%	28	944	-75.678%
2026-04-29	11.1000	11.1000	10.9500	10.9500	+3.890%	2	970	-73.790%
2026-04-28	10.7000	10.7000	10.5400	10.5400	-4.182%	7	969	-72.770%
2026-04-27	11.0000	11.0000	11.0000	11.0000	-2.569%	1	967	-73.909%
2026-04-24	10.6200	11.2900	10.6200	11.2900	+36.024%	91	966	-74.579%
2026-04-20	8.3000	8.3000	8.3000	8.3000	+2.469%	1	992	-65.422%
2026-04-17	8.1000	8.1000	8.1000	8.1000	-9.900%	1	993	-64.568%
2026-04-16	8.9900	8.9900	8.9900	8.9900	+13.797%	1	992	-68.076%
2026-04-15	7.9000	7.9000	7.9000	7.9000	-4.819%	3	993	-63.671%
2026-04-13	8.3000	8.3000	8.3000	8.3000	+26.140%	1	993	-65.422%
2026-04-08	6.7000	6.9100	6.5800	6.5800	-7.324%	6	996	-56.383%
2026-04-06	7.1000	7.1000	7.1000	7.1000	-3.270%	4	1,000	-59.577%
2026-04-02	7.3900	7.8000	7.3400	7.3400	-5.897%	25	1,020	-60.899%
2026-04-01	7.8000	7.8000	7.8000	7.8000	-1.266%	1	1,020	-63.205%
2026-03-31	7.9000	7.9000	7.9000	7.9000	+4.636%	1	1,019	-63.671%
2026-03-30	8.0000	8.0000	7.4900	7.5500	-0.658%	18	1,018	-61.987%
2026-03-27	7.6000	7.6000	7.6000	7.6000	-1.299%	4	1,018	-62.237%
2026-03-26	7.7000	7.7000	7.7000	7.7000	+10.000%	140	1,014	-62.727%
2026-03-25	7.0000	7.0000	7.0000	7.0000	+5.105%	1	1,014	-59.000%
2026-03-24	6.6000	6.6600	6.6000	6.6600	+10.815%	6	1,015	-56.907%
2026-03-19	5.4000	6.0100	5.4000	6.0100	+0.167%	6	1,020	-52.246%
2026-03-18	6.0000	6.0000	6.0000	6.0000	+1.695%	1	1,024	-52.167%
2026-03-16	5.9000	5.9000	5.9000	5.9000	+59.459%	2	1,025	-51.356%
2026-03-09	3.7000	3.7000	3.7000	3.7000	-21.277%	1	1,025	-22.432%
2026-03-05	4.6000	4.7000	4.5000	4.7000	+6.818%	5	1,033	-38.936%
2026-03-04	4.4000	4.4000	4.4000	4.4000	-12.000%	17	1,028	-34.773%
2026-03-02	5.0000	5.0000	5.0000	5.0000	+9.409%	1	1,028	-42.600%
2026-02-27	4.5700	4.5700	4.5700	4.5700	-11.605%	5	1,029	-37.199%
2026-02-24	5.1700	5.1700	5.1700	5.1700	+32.564%	1	1,025	-44.487%
2026-02-23	3.9000	3.9000	3.9000	3.9000	-3.704%	1	1,026	-26.410%
2026-02-20	4.4500	4.4500	4.0500	4.0500	-42.958%	21	1,027	-29.136%
2026-02-19	7.1000	7.1000	7.1000	7.1000	-4.054%	1	1,047	-59.577%
2026-02-18	7.1600	7.4000	7.1600	7.4000	+5.714%	3	1,047	-61.216%
2026-02-17	6.0200	7.0100	6.0200	7.0000	+7.198%	3	1,046	-59.000%
2026-02-12	7.5000	7.5000	6.5300	6.5300	+7.049%	16	1,044	-56.049%
2026-02-11	6.6000	7.0000	6.1000	6.1000	-0.651%	21	1,058	-52.951%
2026-02-10	5.6000	6.2300	5.6000	6.1400	+13.704%	49	1,064	-53.257%
2026-02-09	5.1000	5.6100	5.1000	5.4000	+5.882%	25	1,092	-46.852%
2026-02-06	3.8300	5.1000	3.8300	5.1000	+27.500%	12	1,071	-43.725%
2026-02-05	4.0000	4.3200	4.0000	4.0000	-20.000%	6	1,080	-28.250%
2026-02-04	4.7000	5.0000	4.5900	5.0000	+35.135%	41	1,083	-42.600%
2026-02-03	3.5800	3.7000	3.5800	3.7000	+23.333%	11	1,099	-22.432%
2026-02-02	3.0000	3.0000	3.0000	3.0000	+7.143%	2	1,108	-4.333%
2026-01-29	3.3000	3.3000	2.8000	2.8000	-6.667%	3	1,110	+2.500%
2026-01-28	3.5000	3.5000	3.0000	3.0000	-14.286%	31	1,107	-4.333%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,106	-18.000%
2026-01-21	3.5000	3.6000	3.5000	3.6000	+10.092%	2	1,105	-20.278%
2026-01-20	2.8000	3.2700	2.8000	3.2700	-11.622%	6	1,104	-12.232%
2026-01-16	3.7400	3.8000	3.6800	3.7000	+21.311%	25	1,092	-22.432%
2026-01-12	3.2000	3.2000	3.0500	3.0500	+32.609%	14	1,092	-5.902%
2026-01-08	2.3000	2.3000	2.3000	2.3000	+27.778%	1	1,078	+24.783%
2025-12-30	1.8500	1.8500	1.8000	1.8000	0.000%	70	1,077	+59.444%
2025-12-29	1.8000	1.8000	1.8000	1.8000	-15.094%	1	1,007	+59.444%
2025-12-15	2.1300	2.1800	2.1200	2.1200	-15.200%	35	1,006	+35.377%
2025-12-12	2.5000	2.5000	2.5000	2.5000	+6.383%	5	1,006	+14.800%
2025-11-25	3.5000	3.5000	2.3500	2.3500	+18.687%	117	1,006	+22.128%
2025-11-24	1.9800	1.9800	1.9800	1.9800	+10.000%	2	889	+44.949%
2025-11-20	1.8000	1.8000	1.8000	1.8000	-33.333%	1	889	+59.444%
2025-11-03	2.7000	2.7000	2.7000	2.7000	-2.878%	1	888	+6.296%
2025-10-27	2.7800	2.7800	2.7800	2.7800	-1.068%	1	887	+3.237%
2025-10-24	2.8100	2.8100	2.8100	2.8100	+6.038%	1	887	+2.135%
2025-10-21	2.6500	2.6500	2.6500	2.6500	-1.487%	1	888	+8.302%
2025-10-20	2.6900	2.6900	2.6900	2.6900	+8.907%	5	888	+6.691%
2025-10-17	2.4700	2.4700	2.4700	2.4700	-13.333%	9	883	+16.194%
2025-10-14	2.8500	2.8500	2.8500	2.8500	+11.765%	1	883	+0.702%
2025-10-13	2.5500	2.5500	2.5500	2.5500	+13.333%	4	883	+12.549%
2025-10-10	2.5000	2.5000	2.2500	2.2500	-11.765%	18	887	+27.556%
2025-10-09	2.9000	2.9000	2.5500	2.5500	-22.492%	5	873	+12.549%
2025-10-07	3.3000	3.3000	3.2900	3.2900	-11.081%	3	866	-12.766%
2025-10-06	3.7000	3.7000	3.7000	3.7000	-7.500%	3	866	-22.432%
2025-10-03	4.0000	4.0000	4.0000	4.0000	-6.977%	3	863	-28.250%
2025-10-02	4.1100	4.3000	4.1000	4.3000	+19.444%	5	860	-33.256%
2025-10-01	3.6000	3.6000	3.6000	3.6000	+0.279%	10	859	-20.278%
2025-09-26	3.7000	3.7000	3.5900	3.5900	-12.439%	3	869	-20.056%
2025-09-24	4.1000	4.1000	4.1000	4.1000	-5.747%	2	867	-30.000%
2025-09-23	4.3500	4.3500	4.3500	4.3500	-6.452%	5	865	-34.023%
2025-09-22	4.6500	4.6500	4.6500	4.6500	+2.198%	3	870	-38.280%
2025-09-19	4.6000	4.6000	4.5500	4.5500	-7.520%	30	870	-36.923%
2025-09-18	4.9200	4.9200	4.9200	4.9200	+3.797%	5	869	-41.667%
2025-09-16	4.7400	4.7400	4.7400	4.7400	-1.250%	1	864	-39.451%
2025-09-15	4.8000	4.8000	4.8000	4.8000	+9.091%	10	863	-40.208%
2025-09-12	4.3000	4.4000	4.3000	4.4000	+1.382%	2	853	-34.773%
2025-09-11	4.4300	4.4400	4.3400	4.3400	+0.463%	12	854	-33.871%
2025-09-10	4.3200	4.3200	4.3200	4.3200	+1.408%	4	859	-33.565%
2025-09-09	3.9800	4.2600	3.9800	4.2600	+9.231%	7	859	-32.629%
2025-09-08	3.9000	3.9000	3.7800	3.9000	+8.333%	13	854	-26.410%
2025-09-05	4.1000	4.1000	3.6000	3.6000	+2.857%	5	842	-20.278%
2025-08-29	3.5000	3.5000	3.5000	3.5000	0.000%	2	838	-18.000%
2025-08-26	3.5000	3.5000	3.5000	3.5000	-7.162%	1	838	-18.000%
2025-08-22	3.5200	3.9000	3.5200	3.7700	+12.537%	17	837	-23.873%
2025-08-20	3.3500	3.3500	3.3500	3.3500	-6.944%	10	822	-14.328%
2025-08-19	3.6000	3.6000	3.6000	3.6000	0.000%	25	831	-20.278%
2025-08-18	3.6500	3.6500	3.6000	3.6000	+7.143%	102	846	-20.278%
2025-08-15	3.3600	3.3600	3.3600	3.3600	-7.945%	10	745	-14.583%
2025-08-14	3.6500	3.6500	3.6500	3.6500	+10.606%	13	735	-21.370%
2025-08-13	3.2000	3.3000	3.2000	3.3000	+13.793%	16	739	-13.030%
2025-08-11	2.9000	2.9000	2.9000	2.9000	+47.208%	1	735	-1.034%
2025-08-06	2.2000	2.2000	1.9700	1.9700	-16.525%	2	734	+45.685%
2025-08-05	2.3600	2.3600	2.3600	2.3600	+10.280%	25	733	+21.610%
2025-08-04	2.1400	2.1400	2.1400	2.1400	-2.727%	1	708	+34.112%
2025-07-31	2.1000	2.2000	1.9400	2.2000	-9.836%	602	708	+30.455%
2025-07-30	2.5500	2.5500	2.4400	2.4400	-10.949%	457	1,220	+17.623%
2025-07-29	2.7000	2.7400	2.7000	2.7400	-14.375%	5	763	+4.745%
2025-07-23	3.2000	3.2000	3.2000	3.2000	+3.226%	1	762	-10.313%
2025-07-22	2.7500	3.1000	2.7300	3.1000	+11.111%	151	761	-7.419%
2025-07-18	2.7900	2.7900	2.7900	2.7900	-2.105%	1	611	+2.867%
2025-07-17	2.5500	2.8500	2.5500	2.8500	+5.556%	5	610	+0.702%
2025-07-16	2.7000	2.7000	2.7000	2.7000	+3.846%	2	605	+6.296%
2025-07-15	2.6000	2.6000	2.6000	2.6000	-8.127%	1	603	+10.385%
2025-07-11	2.9000	2.9000	2.0500	2.8300	-13.720%	15	602	+1.413%
2025-07-10	3.3000	3.3000	3.2800	3.2800	+17.143%	10	597	-12.500%
2025-07-09	2.8000	2.8000	2.8000	2.8000	-5.085%	2	587	+2.500%
2025-07-08	2.5500	3.4000	2.4500	2.9500	+28.261%	21	585	-2.712%
2025-07-07	2.3000	2.3000	2.3000	2.3000	-4.167%	1	564	+24.783%
2025-07-03	2.4000	2.4000	2.3500	2.4000	+38.728%	6	560	+19.583%
2025-07-02	2.3700	2.4500	1.7300	1.7300	+1.765%	3	560	+65.896%
2025-06-20	1.7000	1.7000	1.7000	1.7000	-24.444%	6	557	+68.824%
2025-06-11	2.2500	2.2500	2.2500	2.2500	+43.312%	1	557	+27.556%
2025-06-05	1.5700	1.5700	1.5700	1.5700	+6.803%	2	557	+82.803%
2025-06-03	1.4300	1.4700	1.4300	1.4700	+27.826%	3	557	+95.238%
2025-06-02	1.1900	1.2000	1.1500	1.1500	-26.282%	29	557	+149.565%
2025-05-27	1.5600	1.5600	1.5600	1.5600	+0.645%	10	557	+83.974%
2025-05-21	1.6700	1.6700	1.5500	1.5500	-8.824%	17	557	+85.161%
2025-05-19	1.7000	1.7000	1.7000	1.7000	+4.938%	2	540	+68.824%
2025-05-16	1.5600	1.6300	1.5300	1.6200	-0.613%	42	540	+77.160%
2025-05-14	1.6300	1.6300	1.6300	1.6300	-10.929%	15	525	+76.074%
2025-05-13	1.8100	2.2000	1.8100	1.8300	+0.549%	42	510	+56.831%
2025-05-12	1.8200	1.8200	1.8200	1.8200	+18.954%	10	475	+57.692%
2025-05-07	1.5800	1.5800	1.4400	1.5300	-1.923%	45	465	+87.582%
2025-04-23	1.5600	1.5600	1.5600	1.5600	-6.587%	20	430	+83.974%
2025-04-09	0.9000	1.6700	0.9000	1.6700	+59.048%	119	430	+71.856%
2025-04-08	1.0500	1.0500	1.0500	1.0500	-38.235%	50	380	+173.333%
2025-04-07	2.4000	2.4000	1.7000	1.7000	+44.068%	60	330	+68.824%
2025-04-04	1.1800	1.1800	1.1800	1.1800	-15.714%	200	270	+143.220%
2025-04-03	1.5500	1.5500	1.4000	1.4000	-26.316%	19	170	+105.000%
2025-04-02	1.9000	1.9000	1.9000	1.9000	-8.213%	6	170	+51.053%
2025-04-01	1.9200	2.0800	1.9200	2.0700	-11.159%	52	170	+38.647%
2025-03-31	2.3300	2.3300	2.3300	2.3300	-5.668%	20	130	+23.176%
2025-03-27	2.4700	2.4700	2.4700	2.4700	+0.816%	1	110	+16.194%
2025-03-26	2.4500	2.4500	2.4500	2.4500	-3.162%	20	111	+17.143%
2025-03-21	2.6400	2.6400	2.5300	2.5300	-13.652%	60	91	+13.439%
2025-03-20	2.7000	2.9300	2.7000	2.9300	+2.448%	40	61	-2.048%
2025-03-17	2.8600	2.8600	2.8600	2.8600	+0.351%	10	22	+0.350%
2025-03-14	2.8500	2.8500	2.8500	2.8500	+14.919%	2	12	+0.702%
2025-03-13	2.4800	2.4800	2.4800	2.4800	+12.727%	10	6	+15.726%
2025-03-11	2.2000	2.2000	2.2000	2.2000	-0.901%	1	6	+30.455%
2025-03-10	2.2300	2.2300	2.2200	2.2200	0.000%	5	5	+29.279%