Dark

CCI20260320C100
CCI Mar 20 2026 100.00 Call (CCI260320C00100000)
option OPRA

EOD

Mar 5, 2026

0.1000+42.857%(+0.0300)8

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-05	0.1000	0.1000	0.1000	0.1000	+42.857%	8	830	0.000%
2026-03-04	0.1000	0.1000	0.0700	0.0700	-30.000%	68	830	+42.857%
2026-03-03	0.0800	0.1500	0.0800	0.1000	0.000%	14	871	0.000%
2026-03-02	0.1200	0.1200	0.1000	0.1000	+25.000%	4	870	0.000%
2026-02-27	0.1000	0.1100	0.0400	0.0800	-27.273%	112	870	+25.000%
2026-02-26	0.1000	0.1100	0.0200	0.1100	-31.250%	50	814	-9.091%
2026-02-24	0.2000	0.2300	0.1600	0.1600	+60.000%	3	824	-37.500%
2026-02-23	0.1000	0.1400	0.1000	0.1000	-33.333%	34	824	0.000%
2026-02-20	0.1500	0.1500	0.1000	0.1500	+7.143%	8	830	-33.333%
2026-02-19	0.2500	0.2500	0.1000	0.1400	-6.667%	103	829	-28.571%
2026-02-18	0.1500	0.1500	0.1500	0.1500	-66.667%	24	730	-33.333%
2026-02-17	0.3300	0.4500	0.3300	0.4500	+28.571%	18	714	-77.778%
2026-02-13	0.3500	0.4000	0.3500	0.3500	0.000%	8	718	-71.429%
2026-02-12	0.2300	0.4500	0.2000	0.3500	+250.000%	118	718	-71.429%
2026-02-11	0.1000	0.1000	0.1000	0.1000	-9.091%	1	706	0.000%
2026-02-10	0.0600	0.1100	0.0600	0.1100	+10.000%	5	706	-9.091%
2026-02-05	0.0500	0.1500	0.0500	0.1000	-72.973%	34	710	0.000%
2026-02-04	0.4000	0.4000	0.3700	0.3700	+48.000%	2	721	-72.973%
2026-02-03	0.2300	0.2500	0.2300	0.2500	0.000%	29	719	-60.000%
2026-02-02	0.2500	0.2500	0.2500	0.2500	-10.714%	7	695	-60.000%
2026-01-30	0.2800	0.3000	0.2800	0.2800	+12.000%	9	695	-64.286%
2026-01-29	0.2200	0.2500	0.2200	0.2500	0.000%	3	702	-60.000%
2026-01-28	0.2500	0.2500	0.2500	0.2500	-28.571%	8	703	-60.000%
2026-01-27	0.2500	0.3600	0.2500	0.3500	+6.061%	28	711	-71.429%
2026-01-22	0.3300	0.3300	0.3300	0.3300	-5.714%	1	734	-69.697%
2026-01-21	0.4600	0.4600	0.3500	0.3500	-5.405%	39	735	-71.429%
2026-01-20	0.6500	0.6500	0.3500	0.3700	-56.471%	26	702	-72.973%
2026-01-16	0.6500	0.8500	0.6500	0.8500	+7.595%	49	711	-88.235%
2026-01-15	0.7500	0.8500	0.7000	0.7900	+31.667%	23	711	-87.342%
2026-01-14	0.4500	0.8000	0.4500	0.6000	+20.000%	30	715	-83.333%
2026-01-13	0.4400	0.5000	0.2000	0.5000	+11.111%	20	705	-80.000%
2026-01-12	0.3000	0.4500	0.3000	0.4500	+80.000%	2	715	-77.778%
2026-01-09	0.3000	0.3000	0.2500	0.2500	-16.667%	10	715	-60.000%
2026-01-08	0.3000	0.3000	0.3000	0.3000	0.000%	1	720	-66.667%
2026-01-07	0.3000	0.3000	0.3000	0.3000	-47.368%	8	720	-66.667%
2026-01-06	0.6100	0.6100	0.4500	0.5700	+128.000%	43	728	-82.456%
2026-01-05	0.5000	0.5000	0.2500	0.2500	-54.545%	18	739	-60.000%
2026-01-02	0.6000	0.6000	0.5500	0.5500	-21.429%	5	739	-81.818%
2025-12-31	0.7000	0.7000	0.6600	0.7000	+16.667%	7	746	-85.714%
2025-12-29	0.6000	0.7000	0.6000	0.6000	-7.692%	7	746	-83.333%
2025-12-26	0.7100	0.7100	0.5500	0.6500	-7.143%	14	748	-84.615%
2025-12-24	0.7000	0.7000	0.7000	0.7000	+16.667%	1	754	-85.714%
2025-12-23	0.5400	0.6000	0.5000	0.6000	-3.226%	31	754	-83.333%
2025-12-22	0.5000	0.6200	0.4500	0.6200	-4.615%	15	765	-83.871%
2025-12-19	0.6500	0.6500	0.6500	0.6500	-20.732%	1	776	-84.615%
2025-12-18	0.8400	0.8400	0.7500	0.8200	-13.684%	9	777	-87.805%
2025-12-17	1.0000	1.1000	0.9500	0.9500	-5.000%	14	779	-89.474%
2025-12-16	1.2000	1.2000	0.9500	1.0000	-9.091%	12	781	-90.000%
2025-12-15	1.3000	1.3000	0.9500	1.1000	-21.429%	35	791	-90.909%
2025-12-12	1.7500	1.7500	1.4000	1.4000	-6.667%	11	809	-92.857%
2025-12-11	1.7000	1.7900	1.5000	1.5000	+3.448%	35	808	-93.333%
2025-12-10	1.4000	1.8000	1.4000	1.4500	+5.839%	189	798	-93.103%
2025-12-09	1.4500	1.6000	1.3000	1.3700	+3.008%	591	776	-92.701%
2025-12-08	1.0000	1.3300	1.0000	1.3300	+30.392%	5	353	-92.481%
2025-12-05	1.0200	1.0200	1.0200	1.0200	-8.929%	1	349	-90.196%
2025-12-04	1.1000	1.1200	1.0500	1.1200	+12.000%	7	349	-91.071%
2025-12-03	1.0000	1.0000	1.0000	1.0000	-20.635%	1	344	-90.000%
2025-12-02	1.2600	1.2600	1.2600	1.2600	-25.444%	10	344	-92.063%
2025-11-28	1.6800	1.6900	1.6800	1.6900	+12.667%	33	334	-94.083%
2025-11-25	1.3500	1.5000	1.3500	1.5000	+25.000%	2	311	-93.333%
2025-11-24	1.3500	1.3500	1.2000	1.2000	-35.135%	6	310	-91.667%
2025-11-21	1.9000	1.9000	1.8500	1.8500	-2.632%	7	315	-94.595%
2025-11-20	1.8500	1.9000	1.8500	1.9000	-7.317%	2	318	-94.737%
2025-11-19	2.0500	2.0500	2.0500	2.0500	-6.818%	2	319	-95.122%
2025-11-18	2.4300	2.4300	2.2000	2.2000	-2.222%	5	319	-95.455%
2025-11-14	2.2500	2.2500	2.2500	2.2500	-29.688%	2	314	-95.556%
2025-11-11	3.2000	3.2000	3.2000	3.2000	+16.364%	5	312	-96.875%
2025-11-10	2.5000	2.7500	2.4500	2.7500	+25.000%	6	312	-96.364%
2025-11-07	2.2000	2.2000	2.2000	2.2000	+1.382%	1	314	-95.455%
2025-11-06	2.2700	2.4000	2.1700	2.1700	-22.222%	3	313	-95.392%
2025-11-04	2.7900	2.7900	2.7900	2.7900	+26.818%	1	313	-96.416%
2025-11-03	2.2900	2.8100	2.0500	2.2000	-20.000%	18	306	-95.455%
2025-10-31	2.7000	2.7500	2.7000	2.7500	-19.118%	4	306	-96.364%
2025-10-30	3.4000	3.4000	3.3000	3.4000	-5.556%	35	302	-97.059%
2025-10-29	3.5000	3.6000	3.5000	3.6000	+2.857%	2	324	-97.222%
2025-10-28	2.8700	3.7500	2.8700	3.5000	-28.571%	16	323	-97.143%
2025-10-27	5.1000	5.1000	4.9000	4.9000	+4.255%	8	322	-97.959%
2025-10-23	5.2000	5.2000	4.7000	4.7000	-26.563%	4	322	-97.872%
2025-10-21	6.2500	6.4000	6.2500	6.4000	+14.286%	2	322	-98.438%
2025-10-17	5.4000	5.6000	5.4000	5.6000	+4.869%	9	320	-98.214%
2025-10-09	5.3400	5.3400	5.3400	5.3400	+33.500%	1	320	-98.127%
2025-10-07	4.0000	4.0000	4.0000	4.0000	-3.614%	4	317	-97.500%
2025-10-06	4.1500	4.1500	4.1500	4.1500	-17.000%	1	317	-97.590%
2025-10-01	5.0000	5.0000	5.0000	5.0000	-1.961%	1	317	-98.000%
2025-09-30	5.5000	5.5000	5.1000	5.1000	0.000%	4	316	-98.039%
2025-09-29	5.1000	5.1000	5.1000	5.1000	+8.511%	1	312	-98.039%
2025-09-26	4.7000	4.7000	4.7000	4.7000	+6.818%	1	311	-97.872%
2025-09-24	4.3000	4.4000	4.3000	4.4000	-2.222%	16	310	-97.727%
2025-09-23	4.6000	4.6000	4.5000	4.5000	+2.041%	2	294	-97.778%
2025-09-22	4.6000	4.6000	4.4000	4.4100	+5.000%	32	293	-97.732%
2025-09-19	4.2000	4.2000	4.2000	4.2000	-18.288%	3	278	-97.619%
2025-09-17	5.1400	5.1400	5.1400	5.1400	+4.898%	1	276	-98.054%
2025-09-15	5.0000	5.0000	4.9000	4.9000	+1.660%	15	276	-97.959%
2025-09-12	4.8200	4.8200	4.8200	4.8200	+30.270%	1	262	-97.925%
2025-09-09	3.7000	3.7000	3.7000	3.7000	+15.625%	1	261	-97.297%
2025-09-08	3.4000	3.4000	3.1000	3.2000	-34.694%	17	261	-96.875%
2025-09-05	4.9000	4.9000	4.9000	4.9000	-16.949%	2	260	-97.959%
2025-09-03	6.3000	6.3000	5.9000	5.9000	-19.178%	5	259	-98.305%
2025-08-27	7.3000	7.3000	7.3000	7.3000	-3.947%	2	255	-98.630%
2025-08-26	7.4200	7.6500	7.2000	7.6000	-21.080%	8	256	-98.684%
2025-08-22	9.6500	9.6500	9.6000	9.6300	+18.889%	10	255	-98.962%
2025-08-14	7.4000	8.1000	7.4000	8.1000	-32.500%	10	256	-98.765%
2025-07-21	11.3900	12.0000	11.3900	12.0000	+16.167%	7	248	-99.167%
2025-07-09	10.3300	10.3300	10.3300	10.3300	-1.713%	2	248	-99.032%
2025-07-01	10.5100	10.5100	10.5100	10.5100	+36.494%	2	248	-99.049%
2025-06-11	7.7000	7.7000	7.7000	7.7000	-7.229%	5	248	-98.701%
2025-06-06	8.3000	8.3000	8.3000	8.3000	-5.682%	2	250	-98.795%
2025-05-29	8.8000	8.8000	8.8000	8.8000	-4.348%	6	251	-98.864%
2025-05-28	9.2000	9.2000	9.2000	9.2000	-3.158%	3	251	-98.913%
2025-05-23	9.2000	9.5000	9.2000	9.5000	+15.152%	6	251	-98.947%
2025-05-14	8.2500	8.2500	8.2500	8.2500	-37.023%	1	251	-98.788%
2025-04-30	13.1000	13.3000	13.0000	13.1000	+13.913%	12	250	-99.237%
2025-04-16	11.5000	11.5000	11.3000	11.5000	-16.058%	95	250	-99.130%
2025-04-03	14.3000	14.3000	13.7000	13.7000	+11.837%	8	249	-99.270%
2025-03-31	13.0000	13.0000	12.2500	12.2500	+0.823%	7	257	-99.184%
2025-03-28	12.1500	12.1500	12.1500	12.1500	+16.268%	20	257	-99.177%
2025-03-26	10.5000	10.5000	10.4500	10.4500	-21.073%	7	267	-99.043%
2025-03-24	13.0500	13.2400	13.0500	13.2400	-9.993%	2	267	-99.245%
2025-03-21	14.7100	14.7100	14.7100	14.7100	+20.574%	20	268	-99.320%
2025-03-17	12.1000	12.2000	12.1000	12.2000	-5.058%	4	258	-99.180%
2025-03-14	11.7000	12.8500	11.7000	12.8500	+80.986%	18	258	-99.222%
2025-03-04	8.1000	8.1000	6.9000	7.1000	+2.899%	6	253	-98.592%
2025-02-25	7.1900	7.1900	6.8000	6.9000	+46.809%	303	300	-98.551%
2025-02-18	4.7000	4.7000	4.7000	4.7000	-8.738%	1	300	-97.872%
2025-02-12	5.1500	5.1500	5.1500	5.1500	+2.590%	300	300	-98.058%
2025-02-05	5.0200	5.0200	5.0200	5.0200	0.000%	5	5	-98.008%