Dark

CCC20261218C5
CCC Dec 18 2026 5.00 Call (CCC261218C00005000)
option OPRA

EOD

Sep 30, 2026

1.900.000%(0.00)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.1000	2.1000	1.8100	1.9000	0.000%	37	4,091	0.000%
2026-09-28	1.9000	1.9000	1.9000	1.9000	-11.215%	10	4,091	0.000%
2026-09-25	2.1400	2.1400	2.1400	2.1400	+0.943%	10	4,081	-11.215%
2026-09-24	2.0000	2.1200	2.0000	2.1200	+17.778%	2	4,071	-10.377%
2026-09-22	1.9000	1.9000	1.8000	1.8000	+50.000%	3	4,071	+5.556%
2026-09-17	1.2000	1.2000	1.2000	1.2000	-38.462%	1	4,070	+58.333%
2026-09-16	1.9500	1.9500	1.9500	1.9500	+2.632%	20	4,071	-2.564%
2026-09-15	1.9000	1.9000	1.9000	1.9000	0.000%	30	4,081	0.000%
2026-09-11	1.9000	1.9000	1.9000	1.9000	-9.524%	10	4,051	0.000%
2026-09-10	2.1000	2.1000	2.1000	2.1000	+5.000%	1	4,061	-9.524%
2026-09-09	2.0000	2.0000	2.0000	2.0000	-12.281%	10	4,060	-5.000%
2026-09-08	2.2800	2.2800	2.2800	2.2800	-8.065%	1	4,050	-16.667%
2026-09-01	2.4500	2.4800	2.4500	2.4800	-7.463%	2	4,049	-23.387%
2026-08-31	2.6800	2.6800	2.6800	2.6800	-0.741%	1	4,052	-29.104%
2026-08-27	2.7000	2.7000	2.7000	2.7000	+5.469%	2	4,051	-29.630%
2026-08-25	2.5600	2.5600	2.5600	2.5600	-6.909%	20	4,053	-25.781%
2026-08-24	2.7500	2.7500	2.7500	2.7500	+5.364%	185	4,073	-30.909%
2026-08-21	2.5500	2.7000	2.5500	2.6100	-2.612%	28	3,888	-27.203%
2026-08-20	2.6500	2.7000	2.6500	2.6800	+7.200%	5	3,876	-29.104%
2026-08-19	2.7400	2.7400	2.5000	2.5000	-3.846%	54	3,880	-24.000%
2026-08-18	1.9700	2.6500	1.9700	2.6000	+15.556%	11	3,828	-26.923%
2026-08-14	2.2500	2.2500	2.2500	2.2500	-4.255%	1	3,827	-15.556%
2026-08-13	2.3500	2.3500	2.3500	2.3500	+4.444%	1	3,828	-19.149%
2026-08-12	2.2500	2.2500	2.2500	2.2500	+4.167%	4	3,829	-15.556%
2026-08-11	2.2500	2.2500	2.1000	2.1600	+0.465%	9	3,833	-12.037%
2026-08-10	2.1100	2.2400	2.0600	2.1500	+1.415%	47	3,842	-11.628%
2026-08-07	2.0000	2.1200	2.0000	2.1200	+26.946%	80	3,883	-10.377%
2026-08-05	1.8000	1.8000	1.6700	1.6700	+2.454%	13	3,962	+13.772%
2026-08-04	1.6900	1.6900	1.6000	1.6300	-5.233%	72	3,965	+16.564%
2026-08-03	1.6500	1.8100	1.6000	1.7200	+6.173%	121	4,009	+10.465%
2026-07-31	1.6200	1.6200	1.6200	1.6200	+8.000%	1	3,890	+17.284%
2026-07-30	1.4000	1.5000	1.4000	1.5000	-7.407%	2	3,891	+26.667%
2026-07-27	1.6200	1.6200	1.6200	1.6200	+8.000%	1	3,891	+17.284%
2026-07-24	1.5000	1.5000	1.5000	1.5000	+5.634%	5	3,890	+26.667%
2026-07-23	1.4200	1.4200	1.4200	1.4200	+2.158%	8	3,895	+33.803%
2026-07-22	1.3500	1.4000	1.3500	1.3900	-18.235%	13	3,887	+36.691%
2026-07-20	1.7000	1.7000	1.7000	1.7000	-1.163%	50	3,875	+11.765%
2026-07-17	1.5300	1.7500	1.5300	1.7200	-1.714%	14	3,925	+10.465%
2026-07-16	1.5000	1.8500	1.5000	1.7500	+12.903%	1,403	3,931	+8.571%
2026-07-15	1.6500	1.6500	1.5500	1.5500	-6.061%	28	2,557	+22.581%
2026-07-14	1.6500	1.6500	1.6500	1.6500	-2.367%	14	2,534	+15.152%
2026-07-13	1.5500	1.6900	1.5500	1.6900	+19.014%	35	2,542	+12.426%
2026-07-10	1.3500	1.4200	1.2500	1.4200	+9.231%	74	2,557	+33.803%
2026-07-08	1.3000	1.3000	1.3000	1.3000	-7.143%	1	2,587	+46.154%
2026-07-07	1.3500	1.4000	1.3500	1.4000	+3.704%	24	2,587	+35.714%
2026-07-02	1.4000	1.4000	1.3500	1.3500	+12.500%	67	2,612	+40.741%
2026-07-01	1.1000	1.2000	1.1000	1.2000	+12.150%	40	2,612	+58.333%
2026-06-30	0.9700	1.0700	0.9100	1.0700	+7.000%	8	2,652	+77.570%
2026-06-29	1.0000	1.0000	0.9500	1.0000	0.000%	29	2,648	+90.000%
2026-06-26	0.6600	1.0000	0.6600	1.0000	+36.986%	44	2,619	+90.000%
2026-06-25	0.6500	0.7300	0.6500	0.7300	+4.286%	50	2,580	+160.274%
2026-06-24	0.7000	0.7000	0.7000	0.7000	+16.667%	50	2,630	+171.429%
2026-06-22	0.7000	0.7000	0.6000	0.6000	-7.692%	94	2,580	+216.667%
2026-06-17	0.8500	0.8500	0.6500	0.6500	-23.529%	67	2,519	+192.308%
2026-06-16	0.8500	0.8500	0.8500	0.8500	+1.190%	2	2,452	+123.529%
2026-06-12	0.8400	0.8400	0.8400	0.8400	-1.176%	1	2,450	+126.190%
2026-06-10	0.8500	0.8500	0.8500	0.8500	+8.974%	10	2,449	+123.529%
2026-06-05	0.9000	0.9000	0.7800	0.7800	-25.714%	11	2,442	+143.590%
2026-06-04	1.0500	1.0500	1.0500	1.0500	+2.941%	20	2,433	+80.952%
2026-06-03	1.0000	1.0200	1.0000	1.0200	-15.000%	17	2,453	+86.275%
2026-06-01	0.9000	1.2100	0.9000	1.2000	+60.000%	2,083	2,440	+58.333%
2026-05-29	0.8200	0.8200	0.7500	0.7500	-11.765%	17	359	+153.333%
2026-05-27	0.7400	0.8500	0.7400	0.8500	+3.659%	2	344	+123.529%
2026-05-26	0.7900	0.8200	0.7900	0.8200	+9.333%	15	343	+131.707%
2026-05-20	0.6500	0.7500	0.6500	0.7500	-16.667%	50	333	+153.333%
2026-05-19	0.9000	0.9000	0.9000	0.9000	+28.571%	5	247	+111.111%
2026-05-18	0.6100	0.7000	0.6100	0.7000	+16.667%	62	247	+171.429%
2026-05-15	0.6400	0.6400	0.6000	0.6000	0.000%	11	247	+216.667%
2026-05-14	0.5400	0.6000	0.5400	0.6000	+9.091%	6	238	+216.667%
2026-05-13	0.7000	0.7000	0.5500	0.5500	-31.250%	61	195	+245.455%
2026-05-12	0.8800	0.8800	0.8000	0.8000	-20.000%	16	195	+137.500%
2026-05-11	1.0500	1.0500	1.0000	1.0000	-10.714%	16	195	+90.000%
2026-05-08	1.1500	1.1500	1.1000	1.1200	-2.609%	11	195	+69.643%
2026-05-07	1.1900	1.2300	1.1500	1.1500	0.000%	23	190	+65.217%
2026-05-06	1.0500	1.1500	1.0500	1.1500	+4.545%	61	169	+65.217%
2026-05-05	1.0000	1.1700	1.0000	1.1000	-8.333%	5	114	+72.727%
2026-05-04	1.2600	1.2600	1.2000	1.2000	-31.429%	6	118	+58.333%
2026-05-01	1.7500	1.7500	1.7500	1.7500	+84.211%	2	112	+8.571%
2026-04-30	1.1500	1.1500	0.9500	0.9500	+11.765%	109	112	+100.000%
2026-04-29	0.9500	0.9500	0.8500	0.8500	-40.559%	3	4	+123.529%
2026-04-17	1.4300	1.4300	1.4300	1.4300	0.000%	1	1	+32.867%

.dark-mode .tD4bSm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tD4bSm{ color: #333333; background-color: white; border: 2px solid #333333; }CCC20261218C5CCC Dec 18 2026 5.00 Call (CCC261218C00005000)option OPRA

CCC20261218C5
CCC Dec 18 2026 5.00 Call (CCC261218C00005000)
option OPRA