Dark

CCI20270115C100
CCI Jan 15 2027 100.00 Call (CCI270115C00100000)
option OPRA

EOD

Aug 10, 2026

0.7000-1.408%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7000	0.7000	0.7000	0.7000	-1.408%	1	758	0.000%
2026-08-06	0.6500	0.8500	0.6500	0.7100	+1.429%	308	758	-1.408%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-33.333%	2	658	0.000%
2026-08-04	1.0500	1.0500	1.0500	1.0500	+61.538%	5	658	-33.333%
2026-07-31	0.8000	0.8000	0.6500	0.6500	-45.833%	202	653	+7.692%
2026-07-29	1.2000	1.2000	1.2000	1.2000	+16.505%	1	853	-41.667%
2026-07-28	0.8500	1.0300	0.8500	1.0300	+45.070%	51	853	-32.039%
2026-07-27	0.9500	0.9500	0.7100	0.7100	-35.455%	5	803	-1.408%
2026-07-22	1.1000	1.1000	1.1000	1.1000	-0.901%	3	803	-36.364%
2026-07-21	1.1100	1.1100	1.1100	1.1100	-7.500%	1	803	-36.937%
2026-07-20	1.2000	1.2000	1.2000	1.2000	-20.000%	1	803	-41.667%
2026-07-17	1.5000	1.5000	1.5000	1.5000	-6.250%	1	803	-53.333%
2026-07-10	1.4000	1.6000	1.4000	1.6000	+45.455%	6	802	-56.250%
2026-07-09	1.1000	1.1000	1.1000	1.1000	-7.563%	5	801	-36.364%
2026-07-08	1.2500	1.2500	1.1900	1.1900	+3.478%	3	801	-41.176%
2026-07-07	1.1500	1.1500	1.1500	1.1500	+35.294%	4	801	-39.130%
2026-07-06	1.2700	1.2700	0.8500	0.8500	-15.000%	112	801	-17.647%
2026-07-01	1.0000	1.0000	1.0000	1.0000	-16.667%	100	772	-30.000%
2026-06-30	1.1500	1.2000	1.0500	1.2000	-0.826%	6	672	-41.667%
2026-06-29	1.6500	1.6500	1.2000	1.2100	-37.629%	4	669	-42.149%
2026-06-26	1.9400	1.9400	1.9400	1.9400	+10.857%	2	668	-63.918%
2026-06-25	1.5100	1.7500	1.5000	1.7500	-7.895%	131	668	-60.000%
2026-06-23	1.9000	1.9000	1.9000	1.9000	-17.391%	4	569	-63.158%
2026-06-22	2.3000	2.3000	2.3000	2.3000	-11.538%	6	569	-69.565%
2026-06-18	2.5500	2.7600	2.1800	2.6000	-23.529%	8	562	-73.077%
2026-06-17	3.5000	3.6000	3.4000	3.4000	-8.108%	12	562	-79.412%
2026-06-16	3.8000	3.9000	3.7000	3.7000	-27.451%	74	554	-81.081%
2026-06-12	5.1000	5.1000	5.1000	5.1000	-5.556%	1	504	-86.275%
2026-06-11	5.4000	5.4000	5.4000	5.4000	+7.356%	1	504	-87.037%
2026-06-09	5.0300	5.0300	5.0300	5.0300	-21.036%	3	504	-86.083%
2026-06-05	6.7000	6.7000	6.1400	6.3700	+12.743%	4	504	-89.011%
2026-06-04	5.6500	5.6500	5.6500	5.6500	+23.094%	2	502	-87.611%
2026-06-03	4.5900	4.5900	4.5900	4.5900	+4.318%	1	500	-84.749%
2026-06-02	4.6000	4.6000	4.4000	4.4000	0.000%	12	500	-84.091%
2026-06-01	4.2000	4.4000	4.2000	4.4000	-12.000%	11	493	-84.091%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-5.660%	4	488	-86.000%
2026-05-20	5.3000	5.3000	5.3000	5.3000	+1.923%	5	484	-86.792%
2026-05-19	5.2000	5.2000	5.2000	5.2000	+23.515%	5	478	-86.538%
2026-05-18	3.4500	4.3000	3.4500	4.2100	+23.824%	8	478	-83.373%
2026-05-15	3.3000	3.4000	3.3000	3.4000	-5.556%	4	478	-79.412%
2026-05-14	3.9000	3.9000	3.6000	3.6000	-28.000%	2	476	-80.556%
2026-05-12	5.0000	5.0000	5.0000	5.0000	0.000%	4	476	-86.000%
2026-05-11	5.0000	5.0000	5.0000	5.0000	+16.279%	62	476	-86.000%
2026-05-06	4.3000	4.3000	4.3000	4.3000	+2.381%	1	461	-83.721%
2026-05-04	3.6000	4.2000	3.6000	4.2000	+5.263%	5	462	-83.333%
2026-04-30	3.3000	3.9900	3.3000	3.9900	+21.646%	2	462	-82.456%
2026-04-29	3.2800	3.2800	3.2800	3.2800	+19.273%	2	461	-78.659%
2026-04-28	2.7500	2.7500	2.7500	2.7500	-8.333%	5	461	-74.545%
2026-04-27	3.0000	3.0000	3.0000	3.0000	-9.091%	1	466	-76.667%
2026-04-24	3.3400	3.4000	3.2000	3.3000	-8.333%	5	467	-78.788%
2026-04-23	4.0000	4.1400	3.5000	3.6000	+12.500%	8	466	-80.556%
2026-04-21	3.5000	3.5000	3.2000	3.2000	-14.667%	10	470	-78.125%
2026-04-20	3.7500	3.7500	3.7500	3.7500	+13.636%	1	470	-81.333%
2026-04-15	3.3000	3.3000	3.3000	3.3000	-10.811%	3	470	-78.788%
2026-04-14	3.7000	3.7000	3.7000	3.7000	-5.128%	1	470	-81.081%
2026-04-06	3.7200	3.9000	3.7200	3.9000	+65.957%	11	470	-82.051%
2026-04-02	2.3500	2.3500	2.3500	2.3500	+6.818%	1	470	-70.213%
2026-03-31	2.0000	2.2000	2.0000	2.2000	+37.500%	6	470	-68.182%
2026-03-25	1.5000	1.8000	1.5000	1.6000	-17.526%	22	470	-56.250%
2026-03-24	2.4600	2.4600	1.9400	1.9400	-21.138%	13	469	-63.918%
2026-03-23	2.5000	2.5000	2.4600	2.4600	-18.812%	22	456	-71.545%
2026-03-20	3.0300	3.0300	3.0300	3.0300	-29.535%	1	456	-76.898%
2026-03-17	4.3000	4.3000	4.3000	4.3000	+11.688%	3	457	-83.721%
2026-03-13	3.8000	3.8500	3.8000	3.8500	+0.785%	2	457	-81.818%
2026-03-12	3.8200	3.8200	3.8200	3.8200	-19.748%	10	457	-81.675%
2026-03-02	4.7600	4.7600	4.7600	4.7600	+0.211%	8	467	-85.294%
2026-02-27	4.7500	4.7500	4.7500	4.7500	+5.556%	18	467	-85.263%
2026-02-23	4.5000	4.5000	4.5000	4.5000	+3.448%	10	467	-84.444%
2026-02-18	5.2000	5.2000	4.3000	4.3500	-23.684%	65	466	-83.908%
2026-02-17	5.6000	5.7000	5.6000	5.7000	+9.615%	3	495	-87.719%
2026-02-13	5.4000	5.5000	5.2000	5.2000	+15.556%	24	501	-86.538%
2026-02-12	4.2000	5.3000	4.2000	4.5000	+21.622%	14	501	-84.444%
2026-02-11	3.5400	3.7000	3.5400	3.7000	+43.969%	16	512	-81.081%
2026-02-09	2.1000	2.5700	2.1000	2.5700	+14.222%	2	502	-72.763%
2026-02-06	1.7000	2.2500	1.7000	2.2500	+7.143%	26	501	-68.889%
2026-02-05	2.5000	2.5600	2.1000	2.1000	-43.243%	14	509	-66.667%
2026-02-04	3.1000	3.7000	3.1000	3.7000	+16.352%	9	501	-81.081%
2026-02-02	3.4800	3.4800	3.1800	3.1800	-5.357%	5	501	-77.987%
2026-01-29	3.2300	3.3600	3.2000	3.3600	-13.846%	34	498	-79.167%
2026-01-27	3.9000	3.9000	3.9000	3.9000	0.000%	8	497	-82.051%
2026-01-21	3.7600	3.9000	3.7000	3.9000	0.000%	43	497	-82.051%
2026-01-20	4.8500	4.8500	3.9000	3.9000	-27.778%	18	467	-82.051%
2026-01-16	5.4000	5.4000	5.4000	5.4000	+8.000%	2	464	-87.037%
2026-01-14	3.8000	5.0000	3.8000	5.0000	+42.857%	16	464	-86.000%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+9.375%	2	480	-80.000%
2026-01-12	3.0000	3.2500	3.0000	3.2000	0.000%	154	482	-78.125%
2026-01-09	3.0000	3.2000	3.0000	3.2000	-0.621%	7	436	-78.125%
2026-01-08	3.4000	3.4000	3.2000	3.2200	-19.500%	10	429	-78.261%
2026-01-06	4.0000	4.0000	4.0000	4.0000	0.000%	1	420	-82.500%
2026-01-05	4.9000	4.9000	4.0000	4.0000	-15.612%	65	359	-82.500%
2026-01-02	4.6400	4.7400	4.6400	4.7400	+7.727%	29	359	-85.232%
2025-12-26	4.4000	4.4000	4.4000	4.4000	+11.392%	3	359	-84.091%
2025-12-22	3.8000	3.9500	3.8000	3.9500	-1.250%	2	359	-82.278%
2025-12-19	3.9600	4.0000	3.9600	4.0000	-11.111%	5	357	-82.500%
2025-12-18	4.8900	4.8900	4.5000	4.5000	-8.537%	26	360	-84.444%
2025-12-16	4.9200	4.9200	4.9200	4.9200	+0.408%	10	334	-85.772%
2025-12-15	5.5000	5.5300	4.9000	4.9000	-11.871%	10	334	-85.714%
2025-12-12	5.5600	5.5600	5.5600	5.5600	-7.333%	2	326	-87.410%
2025-12-09	6.0000	6.0000	6.0000	6.0000	+5.263%	1	326	-88.333%
2025-12-08	4.8900	5.7000	4.8900	5.7000	+6.742%	8	327	-87.719%
2025-12-05	5.3400	5.3400	5.3400	5.3400	+8.980%	6	327	-86.891%
2025-12-04	4.6000	5.0000	4.6000	4.9000	-3.922%	4	327	-85.714%
2025-12-03	5.1000	5.1000	5.1000	5.1000	+8.511%	2	329	-86.275%
2025-12-02	5.2000	5.3000	4.7000	4.7000	-4.082%	8	331	-85.106%
2025-12-01	5.5000	5.5000	4.9000	4.9000	-22.835%	12	323	-85.714%
2025-11-28	7.2000	7.2000	6.3500	6.3500	+2.419%	15	316	-88.976%
2025-11-26	5.5000	6.2000	5.5000	6.2000	+6.897%	2	301	-88.710%
2025-11-25	5.8000	5.8000	5.8000	5.8000	+5.455%	4	301	-87.931%
2025-11-24	5.8500	6.1600	5.5000	5.5000	-13.112%	22	303	-87.273%
2025-11-21	6.6000	6.6000	6.3300	6.3300	+4.283%	3	322	-88.942%
2025-11-20	6.0700	6.0700	6.0700	6.0700	-4.409%	2	325	-88.468%
2025-11-19	6.7000	6.7000	6.3500	6.3500	-5.224%	7	327	-88.976%
2025-11-18	6.5000	6.7000	6.5000	6.7000	+6.181%	5	334	-89.552%
2025-11-17	6.3100	6.3100	6.3100	6.3100	-7.206%	2	339	-88.906%
2025-11-14	6.8000	6.8000	6.8000	6.8000	-6.207%	5	339	-89.706%
2025-11-13	7.2000	7.2500	7.0000	7.2500	-3.462%	8	344	-90.345%
2025-11-12	7.2500	7.5100	7.2500	7.5100	+0.133%	4	348	-90.679%
2025-11-11	7.2000	7.5000	7.2000	7.5000	+7.143%	3	355	-90.667%
2025-11-10	6.0000	7.0000	6.0000	7.0000	+22.807%	6	355	-90.000%
2025-11-07	5.8500	6.0000	5.7000	5.7000	-1.724%	17	361	-87.719%
2025-11-06	6.3000	6.3000	5.8000	5.8000	-7.937%	11	367	-87.931%
2025-11-05	6.4000	6.4000	6.1500	6.3000	-8.029%	32	376	-88.889%
2025-11-04	7.0000	7.0000	6.8500	6.8500	+5.385%	5	386	-89.781%
2025-11-03	6.4000	6.6000	6.0000	6.5000	-4.412%	14	386	-89.231%
2025-10-31	6.8000	6.8000	6.8000	6.8000	-1.449%	1	386	-89.706%
2025-10-30	7.5000	7.5000	6.9000	6.9000	-14.815%	3	385	-89.855%
2025-10-29	8.1000	8.1000	8.1000	8.1000	+7.285%	10	382	-91.358%
2025-10-28	8.6000	8.6000	7.5500	7.5500	-21.354%	2	382	-90.728%
2025-10-27	9.7000	9.7000	9.6000	9.6000	-4.000%	22	380	-92.708%
2025-10-24	10.0000	10.0000	10.0000	10.0000	-4.762%	20	380	-93.000%
2025-10-23	9.3000	10.5000	9.3000	10.5000	-4.545%	25	380	-93.333%
2025-10-22	11.0000	11.0000	11.0000	11.0000	+6.796%	1	380	-93.636%
2025-10-15	10.3000	10.3000	10.3000	10.3000	+4.040%	6	379	-93.204%
2025-10-14	9.9000	9.9000	9.9000	9.9000	+6.337%	20	379	-92.929%
2025-10-03	9.3000	9.3100	9.3000	9.3100	-0.428%	10	379	-92.481%
2025-10-02	9.7000	9.7000	9.3500	9.3500	+7.225%	3	371	-92.513%
2025-09-26	8.7500	8.7500	8.7200	8.7200	-0.909%	5	370	-91.972%
2025-09-25	8.8000	8.8000	8.8000	8.8000	+3.529%	1	367	-92.045%
2025-09-23	8.5000	8.5000	8.5000	8.5000	0.000%	1	368	-91.765%
2025-09-22	8.5000	8.5000	8.5000	8.5000	+8.005%	1	369	-91.765%
2025-09-19	7.8700	7.8700	7.8700	7.8700	-13.516%	50	369	-91.105%
2025-09-17	9.1000	9.1000	9.0900	9.1000	+3.409%	110	320	-92.308%
2025-09-12	8.8000	8.8000	8.8000	8.8000	+23.944%	6	235	-92.045%
2025-09-08	7.2000	7.2000	6.7300	7.1000	-17.249%	48	235	-90.141%
2025-09-05	8.5800	8.5800	8.5800	8.5800	-9.206%	5	225	-91.841%
2025-09-03	9.4500	9.4500	9.4500	9.4500	-12.093%	1	225	-92.593%
2025-09-02	10.7500	10.7500	10.7500	10.7500	+13.039%	1	224	-93.488%
2025-08-28	10.0000	10.0000	9.5100	9.5100	-16.211%	19	225	-92.639%
2025-08-27	12.0000	12.0000	11.3500	11.3500	-2.155%	20	212	-93.833%
2025-08-26	11.5000	11.6000	11.5000	11.6000	-8.373%	34	207	-93.966%
2025-08-15	12.6600	12.6600	12.6600	12.6600	-4.955%	1	190	-94.471%
2025-08-11	13.3200	13.3200	13.3200	13.3200	-17.778%	1	190	-94.745%
2025-08-01	15.9000	16.2000	15.9000	16.2000	-6.897%	76	190	-95.679%
2025-07-29	16.7100	17.4000	16.7100	17.4000	-15.205%	11	150	-95.977%
2025-07-24	20.5200	20.5200	20.5200	20.5200	+44.609%	1	140	-96.589%
2025-07-17	14.1700	14.1900	14.1700	14.1900	+2.677%	5	139	-95.067%
2025-07-16	13.3600	13.8200	13.3600	13.8200	+15.552%	8	143	-94.935%
2025-06-13	11.9600	11.9600	11.9600	11.9600	-0.993%	6	155	-94.147%
2025-06-12	12.0800	12.0800	12.0800	12.0800	+9.918%	1	152	-94.205%
2025-06-09	10.9900	10.9900	10.9900	10.9900	-6.864%	2	152	-93.631%
2025-06-06	11.8000	11.8000	11.8000	11.8000	-4.531%	2	150	-94.068%
2025-06-05	12.3600	12.3600	12.3600	12.3600	-2.677%	4	149	-94.337%
2025-05-22	12.5000	12.7000	12.5000	12.7000	-0.392%	5	145	-94.488%
2025-05-12	12.7000	12.7500	12.7000	12.7500	-20.013%	3	140	-94.510%
2025-04-30	16.6000	16.6500	15.9400	15.9400	+21.217%	10	137	-95.609%
2025-04-25	13.1500	13.1500	13.1500	13.1500	-2.593%	4	142	-94.677%
2025-04-24	13.5000	13.5000	13.5000	13.5000	-3.571%	2	140	-94.815%
2025-04-15	14.0000	14.0000	14.0000	14.0000	+38.751%	1	138	-95.000%
2025-04-09	10.0900	10.0900	10.0900	10.0900	-17.967%	1	139	-93.062%
2025-04-07	12.3000	12.3000	12.3000	12.3000	-28.488%	5	139	-94.309%
2025-03-31	17.2000	17.2000	17.2000	17.2000	+8.176%	32	134	-95.930%
2025-03-24	15.9000	15.9000	15.9000	15.9000	+7.360%	1	134	-95.597%
2025-03-14	14.8100	14.8100	14.8100	14.8100	+20.898%	4	135	-95.273%
2025-03-10	12.0000	12.5500	12.0000	12.2500	+21.287%	5	135	-94.286%
2025-03-04	10.1000	10.1000	10.1000	10.1000	+4.124%	5	137	-93.069%
2025-03-03	9.7000	9.7000	9.7000	9.7000	+26.467%	2	137	-92.784%
2025-02-26	7.7100	7.7100	7.6700	7.6700	-20.928%	100	137	-90.874%
2025-02-25	9.9300	9.9300	9.7000	9.7000	+29.333%	2	144	-92.784%
2025-02-18	7.5000	7.5000	7.5000	7.5000	-7.407%	2	144	-90.667%
2025-02-12	8.1000	8.1000	8.1000	8.1000	+5.606%	100	142	-91.358%
2025-02-10	7.6700	7.6700	7.6700	7.6700	+6.380%	10	42	-90.874%
2025-02-05	7.2100	7.2100	7.2100	7.2100	-3.738%	1	32	-90.291%
2025-01-30	7.4900	7.4900	7.4900	7.4900	-0.133%	1	31	-90.654%
2025-01-28	7.5000	7.5000	7.5000	7.5000	+11.111%	2	32	-90.667%
2025-01-23	6.7500	6.7500	6.7500	6.7500	-6.250%	1	32	-89.630%
2025-01-22	7.2000	7.2000	7.2000	7.2000	-12.515%	1	31	-90.278%
2025-01-21	8.6000	8.6000	8.2300	8.2300	+6.606%	2	30	-91.495%
2025-01-16	7.6000	7.7200	7.6000	7.7200	+7.222%	2	29	-90.933%
2025-01-14	7.2000	7.2000	7.2000	7.2000	+13.744%	1	29	-90.278%
2025-01-10	6.2600	6.3300	6.0700	6.3300	-2.615%	32	29	-88.942%
2025-01-08	6.5000	6.5000	6.5000	6.5000	-7.143%	1	19	-89.231%
2025-01-07	7.0000	7.0000	7.0000	7.0000	-10.828%	1	19	-90.000%
2025-01-02	7.8500	7.8500	7.8500	7.8500	-3.444%	1	18	-91.083%
2024-12-23	8.1300	8.1300	8.1300	8.1300	-0.854%	1	17	-91.390%
2024-12-20	8.4000	8.4000	8.0000	8.2000	-5.530%	7	17	-91.463%
2024-12-19	8.7500	8.7500	8.6800	8.6800	-24.522%	2	13	-91.935%
2024-12-11	11.8900	11.8900	11.5000	11.5000	-17.857%	6	13	-93.913%
2024-12-04	13.7000	14.0000	13.7000	14.0000	-6.604%	4	15	-95.000%
2024-11-19	14.9900	14.9900	14.9900	14.9900	+3.379%	1	14	-95.330%
2024-11-18	14.5000	14.5000	14.5000	14.5000	-3.333%	2	14	-95.172%
2024-11-15	15.0000	15.0000	15.0000	15.0000	-0.662%	2	12	-95.333%
2024-11-07	15.1000	15.1000	15.1000	15.1000	-16.528%	3	11	-95.364%
2024-10-29	18.0900	18.0900	18.0900	18.0900	-11.756%	1	8	-96.130%
2024-10-08	20.5000	20.5000	20.5000	20.5000	-15.289%	1	7	-96.585%
2024-09-27	24.2000	24.2000	24.2000	24.2000	-1.144%	8	6	-97.107%
2024-09-24	24.4800	24.4800	24.4800	24.4800	-7.623%	1	6	-97.141%
2024-09-17	26.5000	26.5000	26.5000	26.5000	0.000%	5	5	-97.358%