Dark

CC20270115C25
CC Jan 15 2027 25.00 Call (CC270115C00025000)
option OPRA

EOD

Jul 31, 2026

0.9300+3.333%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.9300	0.9300	0.9300	0.9300	+3.333%	6	1,347	0.000%
2026-07-29	0.8800	0.9000	0.8800	0.9000	-10.000%	11	1,345	+3.333%
2026-07-28	1.0000	1.0000	1.0000	1.0000	-8.257%	1	1,335	-7.000%
2026-07-24	1.0900	1.0900	1.0900	1.0900	-24.828%	1	1,335	-14.679%
2026-07-22	1.4500	1.4500	1.4500	1.4500	+21.849%	10	1,336	-35.862%
2026-07-20	1.1900	1.1900	1.1900	1.1900	-5.556%	1	1,336	-21.849%
2026-07-17	1.4000	1.4000	1.2600	1.2600	-4.545%	5	1,335	-26.190%
2026-07-16	1.6000	1.6000	1.3200	1.3200	-17.500%	22	1,332	-29.545%
2026-07-15	1.6500	1.6500	1.6000	1.6000	-3.030%	10	1,332	-41.875%
2026-07-14	1.7400	1.7400	1.6500	1.6500	0.000%	17	1,327	-43.636%
2026-07-10	1.6500	1.6500	1.6500	1.6500	+6.452%	18	1,314	-43.636%
2026-07-09	1.5500	1.5500	1.5500	1.5500	-18.421%	5	1,332	-40.000%
2026-07-08	1.9100	1.9200	1.9000	1.9000	+22.581%	5	1,332	-51.053%
2026-07-07	1.5500	1.5500	1.5500	1.5500	-13.889%	1	1,332	-40.000%
2026-07-06	1.9000	1.9800	1.8000	1.8000	-26.531%	9	1,331	-48.333%
2026-07-02	2.4500	2.4500	2.4500	2.4500	-1.210%	1	1,333	-62.041%
2026-07-01	2.4800	2.4800	2.4800	2.4800	-3.502%	4	1,333	-62.500%
2026-06-29	2.5700	2.5700	2.5700	2.5700	+4.898%	1	1,333	-63.813%
2026-06-26	2.5000	2.7500	2.4500	2.4500	-18.333%	42	1,334	-62.041%
2026-06-25	2.9000	3.0000	2.9000	3.0000	+53.846%	11	1,320	-69.000%
2026-06-24	2.6500	2.6500	1.9500	1.9500	-30.357%	3	1,320	-52.308%
2026-06-22	2.8000	2.9500	2.8000	2.8000	-9.677%	77	1,323	-66.786%
2026-06-16	4.0000	4.0000	3.1000	3.1000	-17.333%	10	1,267	-70.000%
2026-06-15	3.7500	3.7500	3.7500	3.7500	0.000%	9	1,265	-75.200%
2026-06-12	3.7000	3.8000	3.7000	3.7500	+17.188%	32	1,265	-75.200%
2026-06-11	3.2000	3.2000	3.2000	3.2000	+14.286%	2	1,272	-70.938%
2026-06-10	2.9500	2.9500	2.8000	2.8000	-1.754%	3	1,272	-66.786%
2026-06-09	2.8500	2.8500	2.8500	2.8500	-8.065%	10	1,269	-67.368%
2026-06-08	3.1000	3.1000	3.1000	3.1000	+3.333%	5	1,269	-70.000%
2026-06-05	3.2000	3.2000	3.0000	3.0000	-14.286%	14	1,264	-69.000%
2026-06-04	3.5000	3.6000	3.5000	3.5000	-22.222%	21	1,261	-73.429%
2026-06-03	4.5000	4.5000	4.5000	4.5000	+2.273%	3	1,247	-79.333%
2026-06-02	4.4000	4.4000	4.4000	4.4000	+18.919%	4	1,244	-78.864%
2026-05-27	3.7100	3.7100	3.7000	3.7000	+8.824%	50	1,244	-74.865%
2026-05-26	3.4000	3.4000	3.4000	3.4000	+3.343%	5	1,243	-72.647%
2026-05-22	3.5000	3.5000	3.2300	3.2900	+2.813%	12	1,245	-71.733%
2026-05-21	3.0100	3.2400	3.0100	3.2000	-15.789%	12	1,249	-70.938%
2026-05-20	3.8000	3.8000	3.8000	3.8000	+2.703%	1	1,249	-75.526%
2026-05-19	3.6000	3.7000	3.6000	3.7000	-18.860%	105	1,168	-74.865%
2026-05-18	4.5600	4.5600	4.5600	4.5600	-0.870%	1	1,168	-79.605%
2026-05-15	4.4000	4.7300	4.4000	4.6000	-19.861%	62	1,168	-79.783%
2026-05-14	5.7400	5.7400	5.7400	5.7400	-0.174%	2	1,196	-83.798%
2026-05-13	5.5200	5.7500	5.5000	5.7500	+8.696%	12	1,190	-83.826%
2026-05-12	5.3500	5.4000	5.0000	5.2900	-2.037%	83	1,190	-82.420%
2026-05-11	4.7000	5.4000	4.7000	5.4000	+30.120%	35	1,190	-82.778%
2026-05-08	4.1500	4.1500	4.1500	4.1500	+8.355%	2	1,177	-77.590%
2026-05-07	4.4000	4.6500	3.8300	3.8300	-18.684%	15	1,177	-75.718%
2026-05-06	5.4200	5.5000	4.7100	4.7100	-38.026%	8	1,174	-80.255%
2026-05-04	6.5000	7.6000	6.5000	7.6000	+8.262%	4	1,176	-87.763%
2026-05-01	7.6000	7.6000	7.0200	7.0200	+17.000%	30	1,185	-86.752%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-1.639%	2	1,185	-84.500%
2026-04-28	6.1500	6.1500	6.1000	6.1000	-1.613%	2	1,187	-84.754%
2026-04-27	6.2000	6.2000	6.2000	6.2000	-6.061%	2	1,189	-85.000%
2026-04-24	5.6600	6.6000	5.6600	6.6000	+37.500%	24	1,189	-85.909%
2026-04-23	4.8000	4.8000	4.8000	4.8000	+1.053%	2	1,202	-80.625%
2026-04-22	4.8000	4.8000	4.7500	4.7500	+7.955%	6	1,202	-80.421%
2026-04-21	4.9000	4.9000	4.4000	4.4000	-2.222%	32	1,228	-78.864%
2026-04-20	4.5000	4.5000	4.5000	4.5000	+7.143%	1	1,228	-79.333%
2026-04-17	4.5000	4.5000	4.2000	4.2000	-10.638%	26	1,227	-77.857%
2026-04-16	4.4500	4.7000	4.4500	4.7000	+10.588%	5	1,208	-80.213%
2026-04-15	4.2500	4.2500	4.1000	4.2500	-1.163%	163	1,209	-78.118%
2026-04-14	4.3000	4.3000	4.3000	4.3000	-2.273%	10	1,046	-78.372%
2026-04-13	5.9000	5.9000	4.4000	4.4000	+22.222%	24	1,036	-78.864%
2026-04-08	3.6000	3.6000	3.6000	3.6000	-13.253%	20	1,050	-74.167%
2026-04-07	4.1500	4.1500	4.1500	4.1500	+6.410%	1	1,050	-77.590%
2026-04-02	3.9000	3.9000	3.9000	3.9000	-1.763%	1	1,048	-76.154%
2026-04-01	4.5500	4.5500	3.9700	3.9700	-5.476%	3	1,048	-76.574%
2026-03-27	4.3000	4.3000	4.2000	4.2000	+1.942%	21	1,045	-77.857%
2026-03-26	4.2000	4.4100	4.1200	4.1200	+20.821%	14	1,066	-77.427%
2026-03-18	3.3500	3.4100	3.3500	3.4100	+3.333%	3	1,057	-72.727%
2026-03-17	2.7000	3.3000	2.7000	3.3000	+19.565%	30	1,054	-71.818%
2026-03-11	2.7600	2.7600	2.7600	2.7600	+15.000%	1	1,044	-66.304%
2026-03-10	2.4000	2.4000	2.4000	2.4000	+51.899%	11	1,044	-61.250%
2026-03-09	1.5800	1.5800	1.5800	1.5800	-26.512%	1	1,044	-41.139%
2026-03-06	2.1500	2.1500	2.1500	2.1500	-10.417%	10	1,043	-56.744%
2026-03-04	2.4000	2.4000	2.4000	2.4000	+9.091%	142	1,033	-61.250%
2026-03-03	2.2000	2.2000	2.2000	2.2000	-26.667%	5	912	-57.727%
2026-03-02	2.7000	3.0000	2.7000	3.0000	+35.747%	11	907	-69.000%
2026-02-26	2.2100	2.2100	2.2100	2.2100	-13.333%	1	896	-57.919%
2026-02-25	2.5500	2.5500	2.5500	2.5500	-18.006%	1	895	-63.529%
2026-02-20	2.8000	3.1100	2.3000	3.1100	-18.799%	37	895	-70.096%
2026-02-17	3.6800	3.8300	3.6800	3.8300	-4.250%	2	896	-75.718%
2026-02-13	3.3000	4.1000	3.3000	4.0000	-9.091%	18	881	-76.750%
2026-02-12	4.5000	4.5000	4.3000	4.4000	+3.529%	35	881	-78.864%
2026-02-11	3.4000	4.3000	3.4000	4.2500	+25.000%	282	904	-78.118%
2026-02-10	2.9800	3.4000	2.9800	3.4000	+17.241%	9	665	-72.647%
2026-02-09	2.6500	2.9000	2.5000	2.9000	+28.889%	19	664	-67.931%
2026-02-05	2.2500	2.2500	2.2500	2.2500	-6.250%	1	651	-58.667%
2026-02-04	2.4400	2.4400	2.4000	2.4000	+20.000%	30	651	-61.250%
2026-02-03	1.8100	2.0000	1.8100	2.0000	+33.333%	61	630	-53.500%
2026-02-02	1.5000	1.5000	1.5000	1.5000	-11.765%	20	570	-38.000%
2026-01-26	1.7000	1.7000	1.7000	1.7000	+3.030%	1	550	-45.294%
2026-01-21	1.5500	1.6500	1.4300	1.6500	+4.430%	7	549	-43.636%
2026-01-20	0.8000	1.5800	0.8000	1.5800	-9.195%	173	544	-41.139%
2026-01-16	1.7400	1.7400	1.7400	1.7400	+39.200%	7	365	-46.552%
2026-01-13	1.2500	1.2500	1.2500	1.2500	+4.167%	17	365	-25.600%
2026-01-09	1.2000	1.2000	1.2000	1.2000	+10.092%	9	356	-22.500%
2026-01-05	1.0900	1.0900	1.0900	1.0900	+9.000%	25	327	-14.679%
2025-12-08	1.2000	1.2000	1.0000	1.0000	-0.990%	3	327	-7.000%
2025-12-02	1.0100	1.0100	1.0100	1.0100	-4.717%	2	325	-7.921%
2025-11-25	1.0600	1.0600	1.0600	1.0600	+6.000%	22	323	-12.264%
2025-10-30	1.0000	1.0000	1.0000	1.0000	-39.759%	1	332	-7.000%
2025-10-10	1.6600	1.6600	1.6600	1.6600	-7.778%	4	333	-43.976%
2025-10-06	1.9000	1.9000	1.8000	1.8000	-10.000%	60	333	-48.333%
2025-10-03	2.2600	2.2600	2.0000	2.0000	+2.564%	21	281	-53.500%
2025-10-02	1.9500	1.9500	1.9500	1.9500	+14.706%	1	261	-52.308%
2025-09-29	1.6000	1.7000	1.6000	1.7000	-22.727%	31	260	-45.294%
2025-09-22	2.2000	2.2000	2.2000	2.2000	-8.714%	20	229	-57.727%
2025-09-18	2.4100	2.4100	2.4100	2.4100	+4.783%	2	229	-61.411%
2025-09-16	2.3000	2.3000	2.3000	2.3000	-4.167%	20	229	-59.565%
2025-09-15	2.6500	2.6500	2.4000	2.4000	+4.348%	22	229	-61.250%
2025-09-12	2.2600	2.3000	2.2600	2.3000	+4.072%	11	209	-59.565%
2025-09-11	2.1700	2.2100	2.1700	2.2100	+26.286%	10	209	-57.919%
2025-09-05	1.7400	1.9000	1.7400	1.7500	+6.061%	30	218	-46.857%
2025-09-04	1.6500	1.6500	1.6500	1.6500	+9.272%	10	196	-43.636%
2025-09-02	1.5100	1.5100	1.5100	1.5100	-13.714%	1	196	-38.411%
2025-08-29	1.7500	1.7500	1.7500	1.7500	+6.061%	4	194	-46.857%
2025-08-28	1.6500	1.6500	1.6500	1.6500	-11.765%	2	194	-43.636%
2025-08-25	1.8700	1.8700	1.8700	1.8700	+1.081%	10	194	-50.267%
2025-08-22	1.8500	1.8500	1.8500	1.8500	+22.517%	27	204	-49.730%
2025-08-21	1.5100	1.5100	1.5100	1.5100	-5.625%	1	177	-38.411%
2025-08-20	1.6000	1.6000	1.6000	1.6000	-11.111%	1	177	-41.875%
2025-08-14	1.8000	1.8100	1.8000	1.8000	+38.462%	30	178	-48.333%
2025-08-13	1.3000	1.3000	1.3000	1.3000	+8.333%	2	154	-28.462%
2025-08-05	1.2000	1.2000	1.2000	1.2000	+26.316%	1	152	-22.500%
2025-08-04	0.9500	0.9500	0.9500	0.9500	-15.179%	30	152	-2.105%
2025-07-30	1.1200	1.1200	1.1200	1.1200	-21.678%	2	122	-16.964%
2025-07-28	1.3500	1.4300	1.3500	1.4300	-4.027%	2	122	-34.965%
2025-07-24	1.2500	1.4900	1.2500	1.4900	+6.429%	10	120	-37.584%
2025-07-21	1.4000	1.4000	1.4000	1.4000	0.000%	5	116	-33.571%
2025-07-18	1.4000	1.4000	1.4000	1.4000	+11.111%	2	116	-33.571%
2025-07-17	1.2900	1.2900	1.2600	1.2600	-10.638%	23	116	-26.190%
2025-07-14	1.4100	1.4100	1.4100	1.4100	+0.714%	10	96	-34.043%
2025-07-09	1.4000	1.4000	1.4000	1.4000	-11.950%	1	93	-33.571%
2025-07-08	1.5900	1.5900	1.5900	1.5900	+22.308%	5	92	-41.509%
2025-07-02	1.1100	1.3000	1.1000	1.3000	+18.182%	30	87	-28.462%
2025-07-01	1.0700	1.1000	1.0700	1.1000	-4.348%	7	75	-15.455%
2025-06-11	1.1500	1.1500	1.1500	1.1500	+9.524%	15	75	-19.130%
2025-06-06	1.0000	1.0500	1.0000	1.0500	+90.909%	22	65	-11.429%
2025-06-02	0.6200	0.6200	0.5500	0.5500	-32.099%	5	54	+69.091%
2025-05-13	0.8100	0.8100	0.8100	0.8100	-2.410%	1	52	+14.815%
2025-05-12	0.8300	0.8300	0.8300	0.8300	+18.571%	1	52	+12.048%
2025-05-08	0.7000	0.7000	0.7000	0.7000	-2.778%	6	51	+32.857%
2025-04-24	0.7500	0.7500	0.7200	0.7200	-7.692%	5	51	+29.167%
2025-04-23	0.7800	0.7800	0.7800	0.7800	+41.818%	1	48	+19.231%
2025-04-17	0.5500	0.5500	0.5500	0.5500	-8.333%	5	43	+69.091%
2025-04-16	0.6000	0.6000	0.6000	0.6000	+3.448%	25	43	+55.000%
2025-04-11	0.5800	0.5800	0.5800	0.5800	+7.407%	4	19	+60.345%
2025-04-10	0.5400	0.5400	0.5400	0.5400	+14.894%	1	17	+72.222%
2025-04-04	0.4700	0.4700	0.4700	0.4700	-47.191%	2	18	+97.872%
2025-04-01	0.8900	0.8900	0.8900	0.8900	-12.745%	1	17	+4.494%
2025-03-31	1.0000	1.0200	1.0000	1.0200	-4.673%	3	17	-8.824%
2025-03-26	1.0700	1.0700	1.0700	1.0700	-20.741%	3	15	-13.084%
2025-03-20	1.3500	1.3500	1.3500	1.3500	+0.746%	10	12	-31.111%
2025-03-18	1.3400	1.3400	1.3400	1.3400	+21.818%	1	2	-30.597%
2025-03-11	1.1500	1.1500	1.1000	1.1000	0.000%	2	2	-15.455%