Dark

CC20270115C22
CC Jan 15 2027 22.00 Call (CC270115C00022000)
option OPRA

EOD

Jul 30, 2026

1.50-6.250%(-0.10)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.5000	1.5000	1.5000	1.5000	-6.250%	28	492	0.000%
2026-07-29	1.6000	1.6000	1.6000	1.6000	+0.629%	1	473	-6.250%
2026-07-24	1.5900	1.5900	1.5900	1.5900	-14.054%	1	474	-5.660%
2026-07-23	1.8500	1.8500	1.8500	1.8500	+5.714%	7	474	-18.919%
2026-07-21	1.7500	1.7500	1.7500	1.7500	0.000%	1	467	-14.286%
2026-07-20	1.7500	1.7500	1.7500	1.7500	0.000%	25	467	-14.286%
2026-07-17	1.7500	1.7500	1.7500	1.7500	-5.405%	2	467	-14.286%
2026-07-16	1.8500	1.8500	1.8500	1.8500	-21.941%	10	469	-18.919%
2026-07-15	2.3700	2.3700	2.3700	2.3700	+0.851%	1	469	-36.709%
2026-07-14	2.3500	2.3500	2.3500	2.3500	+11.905%	2	469	-36.170%
2026-07-10	2.0400	2.1000	2.0400	2.1000	-22.222%	11	471	-28.571%
2026-07-06	2.7000	2.7000	2.7000	2.7000	+3.846%	2	470	-44.444%
2026-07-02	2.8000	2.8000	2.6000	2.6000	-23.977%	3	470	-42.308%
2026-06-29	3.4200	3.4200	3.4200	3.4200	-30.204%	1	470	-56.140%
2026-06-22	4.0000	4.9000	4.0000	4.9000	+8.889%	2	471	-69.388%
2026-06-18	5.0000	5.0000	4.5000	4.5000	-6.250%	6	469	-66.667%
2026-06-16	5.1500	5.3000	4.8000	4.8000	+15.663%	9	469	-68.750%
2026-06-08	4.1500	4.1500	4.1500	4.1500	-17.000%	1	461	-63.855%
2026-06-04	5.0000	5.0000	5.0000	5.0000	-15.110%	3	462	-70.000%
2026-06-03	5.8900	5.8900	5.8900	5.8900	+22.708%	1	459	-74.533%
2026-06-01	4.8000	4.8000	4.8000	4.8000	-2.041%	2	458	-68.750%
2026-05-29	4.9000	4.9000	4.9000	4.9000	+2.083%	10	456	-69.388%
2026-05-26	4.8000	4.8000	4.8000	4.8000	+20.000%	3	446	-68.750%
2026-05-22	4.5000	4.5000	4.0000	4.0000	-27.273%	2	443	-62.500%
2026-05-19	5.5000	5.5000	5.5000	5.5000	-15.385%	1	443	-72.727%
2026-05-18	6.5000	6.5000	6.5000	6.5000	+1.562%	5	441	-76.923%
2026-05-12	6.4000	6.4000	6.4000	6.4000	+3.226%	7	441	-76.563%
2026-05-11	6.0000	6.2000	6.0000	6.2000	+12.727%	7	446	-75.806%
2026-05-08	5.5000	5.5000	5.5000	5.5000	-3.509%	1	439	-72.727%
2026-05-07	5.7000	5.7000	5.7000	5.7000	+0.885%	10	440	-73.684%
2026-05-06	6.2000	6.2000	5.6500	5.6500	-35.057%	2	445	-73.451%
2026-05-05	8.7000	8.7000	8.7000	8.7000	+0.578%	1	443	-82.759%
2026-05-01	9.2000	9.2000	8.6500	8.6500	+7.721%	23	442	-82.659%
2026-04-30	8.0300	8.0300	8.0300	8.0300	+3.747%	85	442	-81.320%
2026-04-29	7.7400	7.7400	7.7400	7.7400	+26.885%	50	442	-80.620%
2026-04-23	6.1000	6.1000	6.1000	6.1000	-3.328%	1	474	-75.410%
2026-04-22	6.3100	6.3100	6.3100	6.3100	+5.167%	10	473	-76.228%
2026-04-17	6.5000	6.5000	6.0000	6.0000	+3.448%	2	483	-75.000%
2026-04-16	5.8000	5.8000	5.8000	5.8000	+2.655%	13	484	-74.138%
2026-04-15	5.2600	5.6500	5.2600	5.6500	-1.051%	31	497	-73.451%
2026-04-13	5.7100	5.7100	5.7100	5.7100	-4.833%	1	495	-73.730%
2026-04-08	6.0000	6.0000	6.0000	6.0000	+18.343%	1	494	-75.000%
2026-04-01	5.0700	5.0700	5.0700	5.0700	-6.458%	13	494	-70.414%
2026-03-30	5.4200	5.4200	5.4200	5.4200	+4.432%	7	481	-72.325%
2026-03-27	5.1900	5.1900	5.1900	5.1900	-3.889%	10	488	-71.098%
2026-03-26	5.4000	5.4000	5.4000	5.4000	+17.391%	2	478	-72.222%
2026-03-25	5.0000	5.0000	4.6000	4.6000	-0.862%	4	478	-67.391%
2026-03-24	4.2000	4.6400	4.2000	4.6400	+21.785%	3	478	-67.672%
2026-03-17	4.3300	4.3300	3.8100	3.8100	+27.000%	4	478	-60.630%
2026-03-09	3.0000	3.0000	3.0000	3.0000	+26.050%	5	477	-50.000%
2026-03-06	2.3800	2.3800	2.3800	2.3800	-15.000%	3	482	-36.975%
2026-02-25	2.8000	2.8000	2.8000	2.8000	-6.667%	1	478	-46.429%
2026-02-20	3.0000	3.0000	2.7500	3.0000	-36.575%	11	478	-50.000%
2026-02-12	4.9800	4.9800	4.7300	4.7300	-5.400%	3	478	-68.288%
2026-02-11	4.5500	5.0000	4.5500	5.0000	+21.951%	22	475	-70.000%
2026-02-10	4.3000	4.3000	4.1000	4.1000	+28.125%	15	461	-63.415%
2026-02-06	3.2000	3.2000	3.2000	3.2000	+74.863%	1	461	-53.125%
2026-01-30	1.8300	1.8300	1.8300	1.8300	-12.857%	50	460	-18.033%
2026-01-26	2.1000	2.1000	2.1000	2.1000	0.000%	1	410	-28.571%
2026-01-23	2.1000	2.1000	2.1000	2.1000	0.000%	20	409	-28.571%
2026-01-21	2.0400	2.1000	2.0400	2.1000	+23.529%	12	389	-28.571%
2026-01-20	1.7900	1.7900	1.7000	1.7000	-29.167%	12	377	-11.765%
2026-01-16	2.2000	2.4000	2.2000	2.4000	+37.143%	6	366	-37.500%
2026-01-15	1.8500	2.0800	1.7500	1.7500	-9.326%	58	366	-14.286%
2026-01-12	1.9300	1.9300	1.9300	1.9300	+1.579%	4	348	-22.280%
2025-10-28	1.9000	1.9000	1.9000	1.9000	+15.152%	8	344	-21.053%
2025-10-10	2.6500	2.6500	1.6500	1.6500	+1.852%	30	336	-9.091%
2025-10-09	1.6500	1.6500	1.6200	1.6200	-24.651%	35	310	-7.407%
2025-10-07	2.1400	2.1500	2.1400	2.1500	-12.955%	21	285	-30.233%
2025-10-06	2.4700	2.4700	2.4700	2.4700	-6.439%	1	285	-39.271%
2025-10-03	2.6400	2.6400	2.6400	2.6400	+10.924%	1	284	-43.182%
2025-10-01	2.3800	2.3800	2.3800	2.3800	+8.676%	2	283	-36.975%
2025-09-29	2.1900	2.1900	2.1900	2.1900	+5.797%	45	283	-31.507%
2025-09-26	2.0700	2.0700	2.0700	2.0700	-12.658%	4	283	-27.536%
2025-09-25	2.3700	2.3700	2.3700	2.3700	-7.059%	2	283	-36.709%
2025-09-24	2.7000	2.7000	2.5500	2.5500	-5.204%	104	283	-41.176%
2025-09-23	2.6900	2.6900	2.6900	2.6900	-8.191%	2	183	-44.238%
2025-09-19	2.9300	2.9300	2.9300	2.9300	-2.658%	35	183	-48.805%
2025-09-17	3.0100	3.0100	3.0100	3.0100	-1.311%	1	148	-50.166%
2025-09-15	3.0500	3.0500	3.0500	3.0500	+10.507%	3	147	-50.820%
2025-09-12	2.7600	2.7600	2.7600	2.7600	-1.429%	2	147	-45.652%
2025-09-11	2.9200	2.9200	2.8000	2.8000	+18.644%	4	145	-46.429%
2025-09-08	2.3600	2.3600	2.3600	2.3600	-0.840%	4	143	-36.441%
2025-09-05	2.3800	2.3800	2.3800	2.3800	+13.333%	2	143	-36.975%
2025-09-02	2.1000	2.1000	2.1000	2.1000	-6.667%	2	142	-28.571%
2025-08-29	2.2500	2.4000	2.2500	2.2500	+4.651%	11	144	-33.333%
2025-08-28	2.1500	2.1500	2.1500	2.1500	-5.702%	8	144	-30.233%
2025-08-25	2.2800	2.2800	2.2800	2.2800	-1.299%	2	146	-34.211%
2025-08-22	2.2100	2.3100	2.2100	2.3100	+12.136%	3	146	-35.065%
2025-08-20	2.1700	2.1700	2.0600	2.0600	-3.286%	9	143	-27.184%
2025-08-13	2.0500	2.1300	2.0500	2.1300	+85.217%	3	136	-29.577%
2025-08-08	1.1500	1.1500	1.1500	1.1500	-10.853%	79	135	+30.435%
2025-08-07	1.2900	1.2900	1.2900	1.2900	+18.349%	1	78	+16.279%
2025-08-01	1.0900	1.0900	1.0900	1.0900	-18.045%	3	78	+37.615%
2025-07-30	1.5000	1.5000	1.3300	1.3300	-33.500%	4	78	+12.782%
2025-07-23	2.0000	2.0000	2.0000	2.0000	+26.582%	1	76	-25.000%
2025-07-18	1.5800	1.5800	1.5800	1.5800	-11.236%	10	76	-5.063%
2025-07-17	1.7800	1.7800	1.7800	1.7800	+0.565%	5	66	-15.730%
2025-07-14	1.8500	1.8500	1.7500	1.7700	-12.376%	27	61	-15.254%
2025-07-10	2.1000	2.1000	2.0200	2.0200	+12.222%	3	40	-25.743%
2025-07-09	1.8000	1.8000	1.8000	1.8000	-5.263%	5	40	-16.667%
2025-07-08	2.0000	2.0000	1.9000	1.9000	+28.378%	6	40	-21.053%
2025-07-02	1.5000	1.5000	1.4000	1.4800	-1.333%	27	40	+1.351%
2025-06-26	1.3000	1.5000	1.3000	1.5000	+7.143%	7	14	0.000%
2025-06-10	1.3500	1.4000	1.3500	1.4000	+25.000%	4	12	+7.143%
2025-05-13	1.1200	1.1200	1.1200	1.1200	+49.333%	8	8	+33.929%
2025-04-08	0.9500	0.9500	0.7500	0.7500	+36.364%	2	10	+100.000%
2025-04-04	0.7000	0.7000	0.5500	0.5500	-37.500%	26	10	+172.727%
2025-04-03	0.8800	0.8800	0.8800	0.8800	-28.455%	8	21	+70.455%
2025-04-02	1.2300	1.2300	1.2300	1.2300	-8.889%	1	13	+21.951%
2025-03-31	1.3800	1.3800	1.3500	1.3500	-2.174%	5	12	+11.111%
2025-03-28	1.3600	1.3800	1.3600	1.3800	-9.211%	12	11	+8.696%
2025-03-27	1.4900	1.5200	1.4900	1.5200	-18.717%	2	5	-1.316%
2025-03-17	1.8700	1.8700	1.8700	1.8700	+23.026%	3	4	-19.786%
2025-03-13	1.5200	1.5200	1.5200	1.5200	0.000%	1	0	-1.316%