Dark

CC20270115C30
CC Jan 15 2027 30.00 Call (CC270115C00030000)
option OPRA

EOD

Jul 29, 2026

0.50000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.5000	0.5000	0.5000	0.5000	0.000%	1	4,884	0.000%
2026-07-28	0.5000	0.5000	0.5000	0.5000	-16.667%	20	4,884	0.000%
2026-07-27	0.6000	0.6000	0.6000	0.6000	-20.000%	3	4,884	-16.667%
2026-07-23	0.7500	0.7500	0.7500	0.7500	-6.250%	34	4,881	-33.333%
2026-07-22	0.8100	0.8100	0.8000	0.8000	+23.077%	86	4,915	-37.500%
2026-07-20	0.7600	0.7600	0.6500	0.6500	-35.000%	14	4,829	-23.077%
2026-07-14	1.0000	1.0000	1.0000	1.0000	-16.667%	1	4,822	-50.000%
2026-07-09	0.9500	1.2300	0.9500	1.2000	+14.286%	10	4,821	-58.333%
2026-07-08	1.0500	1.0500	1.0500	1.0500	+5.000%	1	4,821	-52.381%
2026-07-07	1.0000	1.0000	1.0000	1.0000	-4.762%	10	4,820	-50.000%
2026-07-06	1.0500	1.0500	1.0500	1.0500	-12.500%	3	4,820	-52.381%
2026-07-02	1.7500	1.7500	1.2000	1.2000	-27.273%	27	4,841	-58.333%
2026-06-26	1.6500	1.6500	1.6500	1.6500	-15.385%	5	4,841	-69.697%
2026-06-25	2.0000	2.0000	1.9500	1.9500	+14.706%	9	4,841	-74.359%
2026-06-24	1.4500	1.7800	1.3000	1.7000	+2.410%	298	4,842	-70.588%
2026-06-23	1.5500	1.6600	1.4000	1.6600	-27.826%	15	4,861	-69.880%
2026-06-17	2.2500	2.3000	2.2500	2.3000	+24.324%	2	4,866	-78.261%
2026-06-16	2.6200	2.6200	1.8500	1.8500	-20.259%	10	4,864	-72.973%
2026-06-15	2.5800	2.5800	2.3200	2.3200	+22.105%	13	4,863	-78.448%
2026-06-08	1.8500	1.9100	1.8500	1.9000	+5.556%	12	4,855	-73.684%
2026-06-05	2.0000	2.0000	1.7000	1.8000	-14.286%	30	4,852	-72.222%
2026-06-04	2.6000	2.6000	2.1000	2.1000	-35.976%	26	4,849	-76.190%
2026-06-03	3.2800	3.2800	3.2800	3.2800	+9.333%	1	4,867	-84.756%
2026-06-02	2.5500	3.1000	2.5500	3.0000	+27.660%	17	4,867	-83.333%
2026-06-01	2.1000	2.3500	2.1000	2.3500	0.000%	11	4,867	-78.723%
2026-05-29	2.6000	2.6500	2.3500	2.3500	-0.424%	38	4,867	-78.723%
2026-05-27	2.3600	2.3600	2.3600	2.3600	+12.381%	1	4,867	-78.814%
2026-05-22	2.2500	2.2500	2.0700	2.1000	-6.250%	10	4,867	-76.190%
2026-05-21	2.4500	2.4500	1.9000	2.2400	+7.692%	63	4,867	-77.679%
2026-05-20	2.3500	2.3500	2.0800	2.0800	-7.556%	2	4,867	-75.962%
2026-05-19	2.7500	2.7500	2.2500	2.2500	-22.414%	25	4,867	-77.778%
2026-05-18	3.0000	3.2000	2.9000	2.9000	-3.333%	18	4,867	-82.759%
2026-05-15	3.5000	3.5000	2.9000	3.0000	-23.077%	9	4,867	-83.333%
2026-05-14	3.8700	3.9000	3.8700	3.9000	0.000%	3	4,867	-87.179%
2026-05-13	3.6600	4.1000	3.5200	3.9000	+5.405%	39	4,887	-87.179%
2026-05-12	3.6000	3.7000	3.4500	3.7000	-3.896%	33	4,887	-86.486%
2026-05-11	3.3000	3.9000	3.3000	3.8500	+40.000%	38	4,887	-87.013%
2026-05-08	2.4100	2.8000	2.4100	2.7500	+12.245%	65	4,869	-81.818%
2026-05-07	2.9400	2.9400	2.4500	2.4500	-12.500%	46	4,870	-79.592%
2026-05-06	3.4700	4.0000	2.7000	2.8000	-45.419%	108	4,853	-82.143%
2026-05-05	5.1500	5.3700	5.1300	5.1300	+4.694%	3	4,848	-90.253%
2026-05-04	5.4000	5.4000	4.4800	4.9000	-3.922%	18	4,848	-89.796%
2026-05-01	4.6100	5.1100	4.4000	5.1000	0.000%	20	4,833	-90.196%
2026-04-30	4.8000	5.1000	4.8000	5.1000	+8.280%	22	4,833	-90.196%
2026-04-29	4.7000	4.7100	4.7000	4.7100	+13.494%	2	4,820	-89.384%
2026-04-28	4.2800	4.2800	4.1500	4.1500	-9.783%	23	4,820	-87.952%
2026-04-27	4.9000	4.9500	4.2800	4.6000	-0.648%	85	4,822	-89.130%
2026-04-24	3.5000	4.6300	3.5000	4.6300	+40.729%	53	4,804	-89.201%
2026-04-22	3.3000	3.3500	3.1000	3.2900	+34.286%	14	4,782	-84.802%
2026-04-21	2.4500	2.4500	2.4500	2.4500	-15.517%	3	4,780	-79.592%
2026-04-20	2.7900	2.9200	2.7900	2.9000	-3.333%	4	4,780	-82.759%
2026-04-17	3.0000	3.1000	2.8000	3.0000	-8.537%	418	4,782	-83.333%
2026-04-16	3.2000	3.4000	3.0500	3.2800	+9.333%	40	4,651	-84.756%
2026-04-15	2.8600	3.0000	2.8000	3.0000	+2.041%	11	4,643	-83.333%
2026-04-14	2.9200	3.0000	2.9200	2.9400	+3.158%	4	4,637	-82.993%
2026-04-13	3.0100	3.0100	2.8500	2.8500	-7.166%	39	4,637	-82.456%
2026-04-10	2.7900	3.1000	2.7900	3.0700	+18.077%	63	4,666	-83.713%
2026-04-09	2.6000	2.8300	2.6000	2.6000	+6.122%	19	4,635	-80.769%
2026-04-08	3.0000	3.0000	2.2500	2.4500	-15.517%	17	4,636	-79.592%
2026-04-07	2.7100	2.9000	2.7000	2.9000	+3.571%	13	4,647	-82.759%
2026-04-06	2.8000	2.8000	2.8000	2.8000	+5.660%	7	4,652	-82.143%
2026-04-01	3.3000	3.3000	2.3500	2.6500	-11.667%	6	4,652	-81.132%
2026-03-30	3.2000	3.2000	3.0000	3.0000	0.000%	3	4,653	-83.333%
2026-03-27	3.1000	3.1000	3.0000	3.0000	0.000%	5	4,655	-83.333%
2026-03-26	2.7500	3.0000	2.7500	3.0000	+9.091%	8	4,655	-83.333%
2026-03-25	2.7500	2.7500	2.7500	2.7500	+5.769%	1	4,658	-81.818%
2026-03-24	2.2500	2.6600	2.1000	2.6000	+23.810%	17	4,658	-80.769%
2026-03-23	1.9500	2.1000	1.9500	2.1000	+16.667%	10	4,662	-76.190%
2026-03-20	2.1300	2.1300	1.8000	1.8000	-10.000%	5	4,657	-72.222%
2026-03-19	1.9500	2.0000	1.9500	2.0000	-9.091%	5	4,656	-75.000%
2026-03-18	2.3500	2.4500	2.2000	2.2000	-5.579%	5	4,658	-77.273%
2026-03-17	2.2500	2.7000	2.1500	2.3300	+29.444%	27	4,658	-78.541%
2026-03-16	1.8000	1.8000	1.8000	1.8000	0.000%	1	4,668	-72.222%
2026-03-13	2.0000	2.0000	1.8000	1.8000	+8.434%	5	4,669	-72.222%
2026-03-11	1.6700	1.6700	1.6600	1.6600	+3.750%	11	4,669	-69.880%
2026-03-10	1.6000	1.6500	1.6000	1.6000	+8.108%	16	4,669	-68.750%
2026-03-09	1.5500	1.6500	1.1000	1.4800	+7.246%	143	4,678	-66.216%
2026-03-06	1.2500	1.5500	1.2500	1.3800	-16.364%	124	4,642	-63.768%
2026-03-04	1.6000	1.6600	1.5500	1.6500	-8.840%	8	4,599	-69.697%
2026-03-02	1.8100	1.8100	1.8100	1.8100	-2.162%	1	4,598	-72.376%
2026-02-25	1.8500	1.8500	1.8500	1.8500	-6.091%	2	4,598	-72.973%
2026-02-24	1.8500	1.9700	1.8500	1.9700	+8.840%	3	4,598	-74.619%
2026-02-23	1.6500	1.8100	1.5500	1.8100	+29.286%	96	4,598	-72.376%
2026-02-20	2.4500	2.4500	1.2500	1.4000	-48.148%	15	4,512	-64.286%
2026-02-19	2.7800	2.9700	2.6000	2.7000	-2.527%	121	4,510	-81.481%
2026-02-18	2.4500	3.1000	2.4500	2.7700	-1.071%	20	4,543	-81.949%
2026-02-17	2.7700	2.8100	2.7700	2.8000	-3.448%	6	4,555	-82.143%
2026-02-13	2.9000	3.1800	2.9000	2.9000	-0.685%	20	4,558	-82.759%
2026-02-12	3.1000	3.1000	2.7700	2.9200	-8.176%	16	4,558	-82.877%
2026-02-11	2.4500	3.3000	2.4500	3.1800	+44.545%	86	4,562	-84.277%
2026-02-10	2.1500	2.4600	2.1500	2.2000	+0.457%	63	4,529	-77.273%
2026-02-09	1.8000	2.1900	1.7000	2.1900	+21.667%	51	4,514	-77.169%
2026-02-06	1.5000	1.8000	1.5000	1.8000	+50.000%	29	4,484	-72.222%
2026-02-05	1.8000	1.8000	1.2000	1.2000	-18.367%	14	4,465	-58.333%
2026-02-04	1.6000	1.6000	1.4700	1.4700	+17.600%	5	4,468	-65.986%
2026-02-03	1.1500	1.4000	1.1500	1.2500	+25.000%	38	4,468	-60.000%
2026-02-02	1.0000	1.0000	1.0000	1.0000	+7.527%	5	4,446	-50.000%
2026-01-30	0.9300	0.9300	0.9000	0.9300	-4.124%	7	4,441	-46.237%
2026-01-29	0.9500	0.9700	0.9000	0.9700	+2.105%	13	4,443	-48.454%
2026-01-28	0.9500	0.9500	0.9200	0.9500	0.000%	48	4,443	-47.368%
2026-01-27	1.0500	1.0500	0.9500	0.9500	-9.524%	43	4,445	-47.368%
2026-01-26	1.1300	1.1300	1.0000	1.0500	-1.869%	34	4,445	-52.381%
2026-01-23	1.1300	1.1300	1.0500	1.0700	-2.727%	54	4,435	-53.271%
2026-01-22	1.5000	1.5000	1.1000	1.1000	-18.519%	65	4,449	-54.545%
2026-01-21	1.0500	1.5000	1.0500	1.3500	+50.000%	170	4,434	-62.963%
2026-01-20	0.9000	0.9500	0.8900	0.9000	-15.888%	22	4,350	-44.444%
2026-01-16	1.1500	1.1900	1.0700	1.0700	+4.902%	12	4,338	-53.271%
2026-01-15	1.0200	1.0200	1.0200	1.0200	+2.000%	1	4,338	-50.980%
2026-01-14	1.0000	1.0000	0.9000	1.0000	+17.647%	63	4,338	-50.000%
2026-01-13	1.0400	1.0400	0.8100	0.8500	-15.000%	3,396	4,315	-41.176%
2026-01-12	1.0000	1.0000	1.0000	1.0000	+14.943%	21	1,298	-50.000%
2026-01-06	0.8500	0.8700	0.8500	0.8700	+17.568%	3	1,279	-42.529%
2025-12-31	0.7400	0.7400	0.7400	0.7400	+5.714%	5	1,279	-32.432%
2025-12-29	0.8000	0.8000	0.7000	0.7000	-17.647%	5	1,279	-28.571%
2025-12-26	0.8000	0.8500	0.7000	0.8500	+13.333%	3	1,274	-41.176%
2025-12-24	0.7500	0.7500	0.7500	0.7500	-6.250%	22	1,253	-33.333%
2025-12-22	0.8100	0.8800	0.7700	0.8000	-5.882%	42	1,253	-37.500%
2025-12-19	0.9000	0.9000	0.8500	0.8500	-5.556%	9	1,213	-41.176%
2025-12-18	0.6900	0.9000	0.6900	0.9000	+28.571%	18	1,204	-44.444%
2025-12-17	0.7400	0.9500	0.5600	0.7000	-12.500%	101	1,196	-28.571%
2025-12-11	0.8000	0.8000	0.8000	0.8000	+2.564%	35	1,097	-37.500%
2025-12-04	0.7800	0.7800	0.7800	0.7800	-13.333%	7	1,097	-35.897%
2025-11-26	0.9000	0.9000	0.9000	0.9000	-29.134%	1	1,097	-44.444%
2025-11-25	1.0500	1.2700	1.0500	1.2700	+76.389%	3	1,097	-60.630%
2025-11-13	1.0100	1.0100	0.7200	0.7200	-10.000%	4	1,097	-30.556%
2025-11-12	0.8000	0.8000	0.8000	0.8000	-19.192%	60	1,095	-37.500%
2025-11-11	0.9900	0.9900	0.9900	0.9900	0.000%	1	1,135	-49.495%
2025-11-07	0.9900	0.9900	0.9900	0.9900	+12.500%	5	1,135	-49.495%
2025-11-05	0.8800	0.8800	0.8800	0.8800	-23.478%	25	1,134	-43.182%
2025-10-31	1.1000	1.1500	1.1000	1.1500	-14.815%	50	1,109	-56.522%
2025-10-29	1.3500	1.3500	1.3500	1.3500	+50.000%	3	1,069	-62.963%
2025-10-20	0.9000	0.9000	0.9000	0.9000	-21.739%	1	1,072	-44.444%
2025-10-16	1.1500	1.1500	1.1500	1.1500	-17.857%	1	1,073	-56.522%
2025-10-14	0.9500	1.4000	0.9500	1.4000	+64.706%	1,003	1,072	-64.286%
2025-10-09	0.8500	0.8500	0.8500	0.8500	-19.048%	2	121	-41.176%
2025-10-08	1.1000	1.1000	1.0500	1.0500	-12.500%	6	121	-52.381%
2025-10-06	1.2000	1.2000	1.2000	1.2000	-9.091%	2	115	-58.333%
2025-10-02	1.3200	1.3200	1.3200	1.3200	-20.000%	7	113	-62.121%
2025-09-15	1.7000	1.7000	1.6500	1.6500	+6.452%	135	106	-69.697%
2025-09-12	1.5600	1.5600	1.5500	1.5500	+9.929%	60	73	-67.742%
2025-09-11	1.4200	1.4200	1.4100	1.4100	+22.609%	10	13	-64.539%
2025-08-28	1.1500	1.1500	1.1500	1.1500	0.000%	3	3	-56.522%