Dark

CC20270115C20
CC Jan 15 2027 20.00 Call (CC270115C00020000)
option OPRA

EOD

Jul 31, 2026

1.91-7.729%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.9100	1.9100	1.9100	1.9100	-7.729%	1	833	0.000%
2026-07-30	2.0000	2.0700	1.9500	2.0700	+6.701%	33	832	-7.729%
2026-07-29	1.7500	1.9400	1.7500	1.9400	-7.619%	8	830	-1.546%
2026-07-27	2.1000	2.1000	2.1000	2.1000	-3.226%	50	832	-9.048%
2026-07-24	2.2000	2.2000	2.1700	2.1700	-11.429%	18	832	-11.982%
2026-07-23	2.5500	2.7600	2.4200	2.4500	-12.811%	20	816	-22.041%
2026-07-22	2.7400	2.9000	2.5900	2.8100	+8.077%	42	826	-32.028%
2026-07-21	2.5000	2.6000	2.5000	2.6000	+15.556%	2	830	-26.538%
2026-07-20	2.2600	2.2800	2.2000	2.2500	-8.163%	32	828	-15.111%
2026-07-17	2.4500	2.4500	2.4500	2.4500	-13.732%	6	808	-22.041%
2026-07-16	2.8500	2.8500	2.8400	2.8400	-8.387%	2	811	-32.746%
2026-07-13	3.1800	3.1800	3.1000	3.1000	+16.981%	5	810	-38.387%
2026-07-10	2.6500	2.6500	2.6500	2.6500	-1.852%	1	810	-27.925%
2026-07-09	2.7000	2.7000	2.7000	2.7000	-18.182%	1	811	-29.259%
2026-07-06	3.3000	3.3000	3.3000	3.3000	-5.714%	75	810	-42.121%
2026-07-02	3.5000	3.5000	3.5000	3.5000	-18.224%	1	872	-45.429%
2026-07-01	4.2800	4.2800	4.2800	4.2800	+7.000%	3	872	-55.374%
2026-06-30	3.9000	4.2500	3.9000	4.0000	-5.882%	70	872	-52.250%
2026-06-29	4.2500	4.2500	4.2500	4.2500	+1.190%	1	802	-55.059%
2026-06-26	4.2000	4.2000	4.2000	4.2000	-16.335%	1	801	-54.524%
2026-06-22	5.0200	5.0200	5.0200	5.0200	-10.036%	1	801	-61.952%
2026-06-17	5.5800	5.5800	5.5800	5.5800	-0.357%	2	801	-65.771%
2026-06-16	5.6000	5.6000	5.6000	5.6000	+29.330%	2	801	-65.893%
2026-06-09	4.3300	4.3300	4.3300	4.3300	-33.385%	10	803	-55.889%
2026-06-02	6.5000	6.5000	6.5000	6.5000	+19.266%	1	803	-70.615%
2026-05-27	5.7000	5.7000	5.4500	5.4500	-2.679%	19	803	-64.954%
2026-05-26	5.4100	5.6000	5.4100	5.6000	+7.486%	13	803	-65.893%
2026-05-22	5.1900	5.2300	5.1900	5.2100	-1.698%	50	791	-63.340%
2026-05-21	5.0500	5.3500	5.0500	5.3000	-32.312%	24	791	-63.962%
2026-05-13	7.8300	7.8300	7.8300	7.8300	-2.125%	1	791	-75.607%
2026-05-12	8.0000	8.0000	8.0000	8.0000	+3.093%	4	792	-76.125%
2026-05-11	7.7600	7.7600	7.7600	7.7600	+22.979%	1	792	-75.387%
2026-05-08	6.3100	6.3100	6.3100	6.3100	-2.923%	1	791	-69.731%
2026-05-07	6.7500	6.7500	6.5000	6.5000	0.000%	3	791	-70.615%
2026-05-06	7.0000	8.5800	6.5000	6.5000	-37.977%	16	792	-70.615%
2026-05-05	10.4800	10.4800	10.4800	10.4800	+2.947%	1	791	-81.775%
2026-05-04	10.1800	10.1800	10.1800	10.1800	+2.828%	1	792	-81.238%
2026-05-01	9.7500	9.9000	9.7500	9.9000	+16.471%	2	794	-80.707%
2026-04-28	8.5000	8.5000	8.5000	8.5000	-8.602%	10	794	-77.529%
2026-04-27	9.3000	9.3000	9.3000	9.3000	+1.307%	7	794	-79.462%
2026-04-24	8.7000	9.1800	8.7000	9.1800	+37.015%	29	801	-79.194%
2026-04-17	6.7000	6.7000	6.7000	6.7000	-5.899%	1	800	-71.493%
2026-04-16	6.9000	7.1200	6.9000	7.1200	+6.269%	4	800	-73.174%
2026-04-14	6.7000	6.7000	6.7000	6.7000	+0.904%	1	799	-71.493%
2026-04-13	6.6400	6.6400	6.6400	6.6400	+12.542%	5	799	-71.235%
2026-04-09	5.9000	5.9000	5.9000	5.9000	-6.200%	30	799	-67.627%
2026-04-07	6.2900	6.2900	6.2900	6.2900	+8.262%	1	780	-69.634%
2026-04-06	5.8100	5.8100	5.8100	5.8100	-7.337%	7	780	-67.126%
2026-03-30	6.2700	6.2700	6.2700	6.2700	-0.634%	7	773	-69.537%
2026-03-27	6.2000	6.3100	5.3100	6.3100	+5.167%	23	773	-69.731%
2026-03-26	6.0000	6.0000	6.0000	6.0000	+9.091%	1	765	-68.167%
2026-03-25	5.8000	5.8000	5.5000	5.5000	+4.563%	8	765	-65.273%
2026-03-24	5.2600	5.2600	5.2600	5.2600	+14.847%	13	765	-63.688%
2026-03-23	4.5800	4.5800	4.5800	4.5800	+14.500%	1	765	-58.297%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-15.789%	1	765	-52.250%
2026-03-19	4.7500	4.7500	4.7500	4.7500	+37.681%	1	765	-59.789%
2026-03-12	3.5000	3.5000	3.4500	3.4500	-4.167%	5	765	-44.638%
2026-03-04	3.2900	3.6000	3.2900	3.6000	+5.263%	33	764	-46.944%
2026-02-27	3.4200	3.4200	3.4200	3.4200	+0.588%	3	736	-44.152%
2026-02-26	3.4000	3.4000	3.4000	3.4000	-10.526%	6	739	-43.824%
2026-02-25	3.9000	3.9000	3.8000	3.8000	0.000%	4	745	-49.737%
2026-02-23	3.8000	3.8000	3.8000	3.8000	+15.152%	1	745	-49.737%
2026-02-20	4.7700	4.7700	3.3000	3.3000	-40.000%	6	746	-42.121%
2026-02-19	5.5000	5.5000	5.5000	5.5000	-5.172%	2	743	-65.273%
2026-02-18	6.0000	6.1500	5.1500	5.8000	+3.571%	81	745	-67.069%
2026-02-17	5.6000	5.6000	5.6000	5.6000	-5.085%	2	744	-65.893%
2026-02-13	5.4200	5.9000	5.4200	5.9000	+2.431%	2	746	-67.627%
2026-02-12	5.7800	5.7800	5.7600	5.7600	+3.971%	7	746	-66.840%
2026-02-11	5.0000	5.8000	3.5000	5.5400	+17.125%	13	739	-65.523%
2026-02-10	4.6300	4.7300	4.5500	4.7300	+21.594%	14	729	-59.619%
2026-02-06	2.7500	3.9400	2.7500	3.8900	+21.944%	16	720	-50.900%
2026-02-05	3.0000	3.2800	3.0000	3.1900	-14.477%	9	705	-40.125%
2026-02-04	3.0000	3.7500	3.0000	3.7300	+43.462%	121	697	-48.794%
2026-02-03	2.5000	2.6000	2.5000	2.6000	+18.182%	5	586	-26.538%
2026-01-30	2.2000	2.2000	2.2000	2.2000	-11.647%	30	586	-13.182%
2026-01-27	2.4900	2.4900	2.4900	2.4900	-6.038%	3	556	-23.293%
2026-01-22	3.1000	3.1000	2.6500	2.6500	+17.778%	6	559	-27.925%
2026-01-21	2.7000	2.7000	2.2500	2.2500	-4.661%	14	559	-15.111%
2026-01-20	2.2000	2.3600	1.9000	2.3600	-5.600%	119	550	-19.068%
2026-01-16	2.8800	2.8800	2.3500	2.5000	+3.734%	114	389	-23.600%
2026-01-15	2.2500	2.5000	2.2500	2.4100	+8.072%	11	389	-20.747%
2026-01-13	2.2500	2.2500	2.2300	2.2300	-18.909%	10	384	-14.350%
2026-01-12	2.5200	2.7500	2.5200	2.7500	+52.778%	2	383	-30.545%
2026-01-08	1.8000	1.8000	1.8000	1.8000	+4.651%	1	383	+6.111%
2026-01-05	1.7200	1.7200	1.7200	1.7200	+13.158%	1	382	+11.047%
2026-01-02	1.9600	1.9600	1.5200	1.5200	+5.556%	6	382	+25.658%
2025-12-23	1.4400	1.4400	1.4400	1.4400	+4.348%	9	380	+32.639%
2025-12-16	1.3800	1.3800	1.3800	1.3800	-30.303%	17	380	+38.406%
2025-12-11	1.9100	1.9800	1.9100	1.9800	-1.000%	47	380	-3.535%
2025-12-10	2.0000	2.0000	2.0000	2.0000	-1.961%	17	353	-4.500%
2025-12-09	2.0400	2.0400	2.0400	2.0400	+21.429%	1	353	-6.373%
2025-12-02	1.6800	1.6800	1.6800	1.6800	-6.667%	1	352	+13.690%
2025-12-01	2.0100	2.0100	1.8000	1.8000	-1.099%	36	353	+6.111%
2025-11-26	1.8200	1.8200	1.8200	1.8200	-1.622%	3	370	+4.945%
2025-11-25	1.8500	1.8500	1.8500	1.8500	+2.778%	1	370	+3.243%
2025-11-20	1.8000	1.8000	1.8000	1.8000	+20.000%	1	370	+6.111%
2025-11-14	1.7000	1.7000	1.5000	1.5000	-21.466%	5	370	+27.333%
2025-11-10	1.9100	1.9100	1.9100	1.9100	+12.353%	1	368	0.000%
2025-11-07	1.6100	1.7000	1.6100	1.7000	-5.556%	20	369	+12.353%
2025-11-06	1.8000	1.8000	1.8000	1.8000	-10.000%	1	369	+6.111%
2025-11-04	2.0000	2.0000	2.0000	2.0000	0.000%	1	368	-4.500%
2025-11-03	2.0000	2.0000	2.0000	2.0000	-9.910%	17	385	-4.500%
2025-10-31	2.2200	2.2200	2.2200	2.2200	+10.448%	1	385	-13.964%
2025-10-29	2.0100	2.0100	2.0100	2.0100	-21.176%	1	386	-4.975%
2025-10-28	2.1500	2.5500	2.1500	2.5500	+15.385%	2	386	-25.098%
2025-10-22	2.2100	2.2100	2.2100	2.2100	+4.739%	17	386	-13.575%
2025-10-20	2.1100	2.1100	2.1100	2.1100	+5.500%	1	369	-9.479%
2025-10-17	2.0000	2.0000	2.0000	2.0000	-10.314%	17	368	-4.500%
2025-10-16	2.2300	2.2300	2.2300	2.2300	-12.549%	1	385	-14.350%
2025-10-15	2.3000	2.5800	2.3000	2.5500	+19.159%	10	385	-25.098%
2025-10-14	2.2600	2.3000	2.1300	2.1400	+8.081%	39	385	-10.748%
2025-10-13	1.9700	2.0900	1.9500	1.9800	+13.143%	54	363	-3.535%
2025-10-10	1.8000	1.8000	1.7500	1.7500	-13.793%	2	319	+9.143%
2025-10-09	2.0300	2.0300	2.0000	2.0300	-20.392%	31	318	-5.911%
2025-10-08	2.5500	2.5500	2.5500	2.5500	+4.938%	4	334	-25.098%
2025-10-07	2.3200	2.4300	2.3200	2.4300	-19.802%	5	333	-21.399%
2025-10-02	3.0300	3.0300	3.0300	3.0300	+10.182%	60	333	-36.964%
2025-09-29	2.7500	2.7500	2.7500	2.7500	0.000%	1	279	-30.545%
2025-09-26	2.7500	2.7500	2.7500	2.7500	-14.063%	20	279	-30.545%
2025-09-24	2.6000	3.2000	2.6000	3.2000	0.000%	31	279	-40.313%
2025-09-23	3.2000	3.2000	3.2000	3.2000	-9.091%	30	279	-40.313%
2025-09-22	3.5200	3.5200	3.5200	3.5200	-2.222%	1	279	-45.739%
2025-09-19	2.5500	3.6000	2.5500	3.6000	-4.509%	11	279	-46.944%
2025-09-18	3.6100	3.7700	3.6100	3.7700	+4.722%	10	278	-49.337%
2025-09-17	4.0000	4.0000	3.3500	3.6000	+2.857%	104	268	-46.944%
2025-09-16	3.5000	3.5000	3.5000	3.5000	-9.091%	20	267	-45.429%
2025-09-15	3.8500	3.8500	3.8500	3.8500	+11.272%	20	268	-50.390%
2025-09-12	3.4600	3.4600	3.4600	3.4600	+28.148%	50	257	-44.798%
2025-09-05	2.8500	2.8500	2.7000	2.7000	-1.818%	11	207	-29.259%
2025-08-29	2.7000	2.7500	2.6500	2.7500	+5.769%	9	195	-30.545%
2025-08-28	2.5500	2.6000	2.5500	2.6000	-3.704%	3	195	-26.538%
2025-08-26	2.7000	2.7000	2.7000	2.7000	-0.735%	2	194	-29.259%
2025-08-25	2.7200	2.7200	2.7200	2.7200	+11.020%	2	194	-29.779%
2025-08-22	2.3500	2.4500	2.3500	2.4500	+4.255%	11	196	-22.041%
2025-08-21	2.3500	2.3500	2.3500	2.3500	-5.242%	1	205	-18.723%
2025-08-20	2.4800	2.4800	2.4800	2.4800	-9.489%	7	205	-22.984%
2025-08-19	2.7400	2.7400	2.7400	2.7400	+1.107%	1	204	-30.292%
2025-08-18	2.6800	2.7100	2.6800	2.7100	+5.447%	4	204	-29.520%
2025-08-15	2.5700	2.5700	2.5700	2.5700	-5.166%	1	203	-25.681%
2025-08-14	2.3500	2.7100	2.3500	2.7100	+24.885%	24	203	-29.520%
2025-08-13	2.1000	2.1700	2.0000	2.1700	+40.000%	21	179	-11.982%
2025-08-12	1.0000	1.5500	1.0000	1.5500	+6.897%	11	158	+23.226%
2025-08-11	1.5500	1.5500	1.4500	1.4500	+7.407%	12	158	+31.724%
2025-08-08	1.3500	1.3500	1.3500	1.3500	-7.534%	1	168	+41.481%
2025-08-07	1.4600	1.4600	1.4600	1.4600	-21.081%	1	168	+30.822%
2025-08-05	1.7000	1.8500	1.7000	1.8500	+19.355%	3	167	+3.243%
2025-08-04	1.5500	1.5500	1.5500	1.5500	+17.424%	1	166	+23.226%
2025-08-01	1.3000	1.3200	1.3000	1.3200	-12.583%	2	165	+44.697%
2025-07-31	1.5200	1.5200	1.5100	1.5100	-16.111%	6	164	+26.490%
2025-07-30	1.8000	2.0000	1.8000	1.8000	-14.286%	27	169	+6.111%
2025-07-29	2.1000	2.1000	2.1000	2.1000	-12.134%	3	172	-9.048%
2025-07-25	2.2500	2.3900	2.1500	2.3900	+8.145%	12	172	-20.084%
2025-07-24	2.3500	2.3500	2.2100	2.2100	-7.917%	2	164	-13.575%
2025-07-23	2.5000	2.5000	2.3900	2.4000	+20.000%	18	164	-20.417%
2025-07-22	2.0000	2.0000	2.0000	2.0000	-13.043%	1	162	-4.500%
2025-07-18	2.3000	2.3000	2.3000	2.3000	+16.751%	30	162	-16.957%
2025-07-17	1.9700	1.9700	1.9700	1.9700	-1.500%	17	138	-3.046%
2025-07-16	1.9000	2.0000	1.9000	2.0000	0.000%	16	121	-4.500%
2025-07-15	2.0000	2.0000	2.0000	2.0000	0.000%	17	106	-4.500%
2025-07-14	2.0000	2.0000	2.0000	2.0000	-9.910%	1	114	-4.500%
2025-07-11	2.2200	2.2200	2.2200	2.2200	-6.723%	10	114	-13.964%
2025-07-10	2.3100	2.5000	2.3100	2.3800	+10.698%	26	104	-19.748%
2025-07-09	2.1500	2.1500	2.1500	2.1500	0.000%	18	83	-11.163%
2025-07-08	2.0000	2.1500	1.9600	2.1500	+9.694%	9	66	-11.163%
2025-07-07	1.9600	1.9600	1.9600	1.9600	+8.287%	10	58	-2.551%
2025-07-03	1.8100	1.8100	1.8100	1.8100	+10.366%	1	48	+5.525%
2025-07-01	1.7200	1.7200	1.6400	1.6400	+35.537%	2	48	+16.463%
2025-06-20	1.3000	1.3000	1.2100	1.2100	-12.950%	38	47	+57.851%
2025-06-18	1.3900	1.3900	1.3900	1.3900	-0.714%	17	49	+37.410%
2025-06-13	1.4000	1.4000	1.4000	1.4000	-20.000%	34	49	+36.429%
2025-06-11	1.7500	1.7500	1.7500	1.7500	+6.061%	1	49	+9.143%
2025-06-10	1.6500	1.6500	1.6500	1.6500	+17.857%	2	49	+15.758%
2025-06-09	1.4000	1.4000	1.4000	1.4000	-12.500%	10	49	+36.429%
2025-06-06	1.5100	1.6000	1.5100	1.6000	+52.381%	44	55	+19.375%
2025-06-03	0.9000	1.0500	0.9000	1.0500	+2.941%	13	44	+81.905%
2025-05-21	1.0200	1.0200	1.0200	1.0200	-27.143%	10	34	+87.255%
2025-05-13	1.3000	1.4000	1.3000	1.4000	+3.704%	2	30	+36.429%
2025-05-12	1.1500	1.3500	1.1500	1.3500	+10.656%	2	30	+41.481%
2025-05-09	0.9000	1.2200	0.9000	1.2200	+6.087%	6	29	+56.557%
2025-04-23	1.3300	1.3300	1.1500	1.1500	+35.294%	26	28	+66.087%
2025-04-21	0.8500	0.8500	0.8500	0.8500	-19.048%	2	44	+124.706%
2025-04-11	1.0500	1.0500	1.0500	1.0500	+23.529%	20	42	+81.905%
2025-04-08	0.8500	0.8500	0.8500	0.8500	-5.556%	2	38	+124.706%
2025-04-07	0.9000	0.9000	0.9000	0.9000	+5.882%	2	40	+112.222%
2025-04-04	0.8500	0.8500	0.8500	0.8500	-19.048%	6	40	+124.706%
2025-04-03	1.0500	1.0500	1.0500	1.0500	-30.000%	2	37	+81.905%
2025-04-02	1.4000	1.5000	1.4000	1.5000	+2.740%	8	37	+27.333%
2025-04-01	1.4600	1.4600	1.4600	1.4600	-11.515%	13	37	+30.822%
2025-03-31	1.6500	1.6500	1.6500	1.6500	-22.897%	6	50	+15.758%
2025-03-20	2.2000	2.2000	2.1400	2.1400	-1.382%	10	44	-10.748%
2025-03-19	2.1000	2.2300	2.1000	2.1700	0.000%	38	38	-11.982%