Dark

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

EOD

Jun 30, 2026

1.20-0.826%(-0.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.1500	1.2000	1.0500	1.2000	-0.826%	6	672	0.000%
2026-06-29	1.6500	1.6500	1.2000	1.2100	-37.629%	4	669	-0.826%
2026-06-26	1.9400	1.9400	1.9400	1.9400	+10.857%	2	668	-38.144%
2026-06-25	1.5100	1.7500	1.5000	1.7500	-7.895%	131	668	-31.429%
2026-06-23	1.9000	1.9000	1.9000	1.9000	-17.391%	4	569	-36.842%
2026-06-22	2.3000	2.3000	2.3000	2.3000	-11.538%	6	569	-47.826%
2026-06-18	2.5500	2.7600	2.1800	2.6000	-23.529%	8	562	-53.846%
2026-06-17	3.5000	3.6000	3.4000	3.4000	-8.108%	12	562	-64.706%
2026-06-16	3.8000	3.9000	3.7000	3.7000	-27.451%	74	554	-67.568%
2026-06-12	5.1000	5.1000	5.1000	5.1000	-5.556%	1	504	-76.471%
2026-06-11	5.4000	5.4000	5.4000	5.4000	+7.356%	1	504	-77.778%
2026-06-09	5.0300	5.0300	5.0300	5.0300	-21.036%	3	504	-76.143%
2026-06-05	6.7000	6.7000	6.1400	6.3700	+12.743%	4	504	-81.162%
2026-06-04	5.6500	5.6500	5.6500	5.6500	+23.094%	2	502	-78.761%
2026-06-03	4.5900	4.5900	4.5900	4.5900	+4.318%	1	500	-73.856%
2026-06-02	4.6000	4.6000	4.4000	4.4000	0.000%	12	500	-72.727%
2026-06-01	4.2000	4.4000	4.2000	4.4000	-12.000%	11	493	-72.727%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-5.660%	4	488	-76.000%
2026-05-20	5.3000	5.3000	5.3000	5.3000	+1.923%	5	484	-77.358%
2026-05-19	5.2000	5.2000	5.2000	5.2000	+23.515%	5	478	-76.923%
2026-05-18	3.4500	4.3000	3.4500	4.2100	+23.824%	8	478	-71.496%
2026-05-15	3.3000	3.4000	3.3000	3.4000	-5.556%	4	478	-64.706%
2026-05-14	3.9000	3.9000	3.6000	3.6000	-28.000%	2	476	-66.667%
2026-05-12	5.0000	5.0000	5.0000	5.0000	0.000%	4	476	-76.000%
2026-05-11	5.0000	5.0000	5.0000	5.0000	+16.279%	62	476	-76.000%
2026-05-06	4.3000	4.3000	4.3000	4.3000	+2.381%	1	461	-72.093%
2026-05-04	3.6000	4.2000	3.6000	4.2000	+5.263%	5	462	-71.429%
2026-04-30	3.3000	3.9900	3.3000	3.9900	+21.646%	2	462	-69.925%
2026-04-29	3.2800	3.2800	3.2800	3.2800	+19.273%	2	461	-63.415%
2026-04-28	2.7500	2.7500	2.7500	2.7500	-8.333%	5	461	-56.364%
2026-04-27	3.0000	3.0000	3.0000	3.0000	-9.091%	1	466	-60.000%
2026-04-24	3.3400	3.4000	3.2000	3.3000	-8.333%	5	467	-63.636%
2026-04-23	4.0000	4.1400	3.5000	3.6000	+12.500%	8	466	-66.667%
2026-04-21	3.5000	3.5000	3.2000	3.2000	-14.667%	10	470	-62.500%
2026-04-20	3.7500	3.7500	3.7500	3.7500	+13.636%	1	470	-68.000%
2026-04-15	3.3000	3.3000	3.3000	3.3000	-10.811%	3	470	-63.636%
2026-04-14	3.7000	3.7000	3.7000	3.7000	-5.128%	1	470	-67.568%
2026-04-06	3.7200	3.9000	3.7200	3.9000	+65.957%	11	470	-69.231%
2026-04-02	2.3500	2.3500	2.3500	2.3500	+6.818%	1	470	-48.936%
2026-03-31	2.0000	2.2000	2.0000	2.2000	+37.500%	6	470	-45.455%
2026-03-25	1.5000	1.8000	1.5000	1.6000	-17.526%	22	470	-25.000%
2026-03-24	2.4600	2.4600	1.9400	1.9400	-21.138%	13	469	-38.144%
2026-03-23	2.5000	2.5000	2.4600	2.4600	-18.812%	22	456	-51.220%
2026-03-20	3.0300	3.0300	3.0300	3.0300	-29.535%	1	456	-60.396%
2026-03-17	4.3000	4.3000	4.3000	4.3000	+11.688%	3	457	-72.093%
2026-03-13	3.8000	3.8500	3.8000	3.8500	+0.785%	2	457	-68.831%
2026-03-12	3.8200	3.8200	3.8200	3.8200	-19.748%	10	457	-68.586%
2026-03-02	4.7600	4.7600	4.7600	4.7600	+0.211%	8	467	-74.790%
2026-02-27	4.7500	4.7500	4.7500	4.7500	+5.556%	18	467	-74.737%
2026-02-23	4.5000	4.5000	4.5000	4.5000	+3.448%	10	467	-73.333%
2026-02-18	5.2000	5.2000	4.3000	4.3500	-23.684%	65	466	-72.414%
2026-02-17	5.6000	5.7000	5.6000	5.7000	+9.615%	3	495	-78.947%
2026-02-13	5.4000	5.5000	5.2000	5.2000	+15.556%	24	501	-76.923%
2026-02-12	4.2000	5.3000	4.2000	4.5000	+21.622%	14	501	-73.333%
2026-02-11	3.5400	3.7000	3.5400	3.7000	+43.969%	16	512	-67.568%
2026-02-09	2.1000	2.5700	2.1000	2.5700	+14.222%	2	502	-53.307%
2026-02-06	1.7000	2.2500	1.7000	2.2500	+7.143%	26	501	-46.667%
2026-02-05	2.5000	2.5600	2.1000	2.1000	-43.243%	14	509	-42.857%
2026-02-04	3.1000	3.7000	3.1000	3.7000	+16.352%	9	501	-67.568%
2026-02-02	3.4800	3.4800	3.1800	3.1800	-5.357%	5	501	-62.264%
2026-01-29	3.2300	3.3600	3.2000	3.3600	-13.846%	34	498	-64.286%
2026-01-27	3.9000	3.9000	3.9000	3.9000	0.000%	8	497	-69.231%
2026-01-21	3.7600	3.9000	3.7000	3.9000	0.000%	43	497	-69.231%
2026-01-20	4.8500	4.8500	3.9000	3.9000	-27.778%	18	467	-69.231%
2026-01-16	5.4000	5.4000	5.4000	5.4000	+8.000%	2	464	-77.778%
2026-01-14	3.8000	5.0000	3.8000	5.0000	+42.857%	16	464	-76.000%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+9.375%	2	480	-65.714%
2026-01-12	3.0000	3.2500	3.0000	3.2000	0.000%	154	482	-62.500%
2026-01-09	3.0000	3.2000	3.0000	3.2000	-0.621%	7	436	-62.500%
2026-01-08	3.4000	3.4000	3.2000	3.2200	-19.500%	10	429	-62.733%
2026-01-06	4.0000	4.0000	4.0000	4.0000	0.000%	1	420	-70.000%
2026-01-05	4.9000	4.9000	4.0000	4.0000	-15.612%	65	359	-70.000%
2026-01-02	4.6400	4.7400	4.6400	4.7400	+7.727%	29	359	-74.684%
2025-12-26	4.4000	4.4000	4.4000	4.4000	+11.392%	3	359	-72.727%
2025-12-22	3.8000	3.9500	3.8000	3.9500	-1.250%	2	359	-69.620%
2025-12-19	3.9600	4.0000	3.9600	4.0000	-11.111%	5	357	-70.000%
2025-12-18	4.8900	4.8900	4.5000	4.5000	-8.537%	26	360	-73.333%
2025-12-16	4.9200	4.9200	4.9200	4.9200	+0.408%	10	334	-75.610%
2025-12-15	5.5000	5.5300	4.9000	4.9000	-11.871%	10	334	-75.510%
2025-12-12	5.5600	5.5600	5.5600	5.5600	-7.333%	2	326	-78.417%
2025-12-09	6.0000	6.0000	6.0000	6.0000	+5.263%	1	326	-80.000%
2025-12-08	4.8900	5.7000	4.8900	5.7000	+6.742%	8	327	-78.947%
2025-12-05	5.3400	5.3400	5.3400	5.3400	+8.980%	6	327	-77.528%
2025-12-04	4.6000	5.0000	4.6000	4.9000	-3.922%	4	327	-75.510%
2025-12-03	5.1000	5.1000	5.1000	5.1000	+8.511%	2	329	-76.471%
2025-12-02	5.2000	5.3000	4.7000	4.7000	-4.082%	8	331	-74.468%
2025-12-01	5.5000	5.5000	4.9000	4.9000	-22.835%	12	323	-75.510%
2025-11-28	7.2000	7.2000	6.3500	6.3500	+2.419%	15	316	-81.102%
2025-11-26	5.5000	6.2000	5.5000	6.2000	+6.897%	2	301	-80.645%
2025-11-25	5.8000	5.8000	5.8000	5.8000	+5.455%	4	301	-79.310%
2025-11-24	5.8500	6.1600	5.5000	5.5000	-13.112%	22	303	-78.182%
2025-11-21	6.6000	6.6000	6.3300	6.3300	+4.283%	3	322	-81.043%
2025-11-20	6.0700	6.0700	6.0700	6.0700	-4.409%	2	325	-80.231%
2025-11-19	6.7000	6.7000	6.3500	6.3500	-5.224%	7	327	-81.102%
2025-11-18	6.5000	6.7000	6.5000	6.7000	+6.181%	5	334	-82.090%
2025-11-17	6.3100	6.3100	6.3100	6.3100	-7.206%	2	339	-80.983%
2025-11-14	6.8000	6.8000	6.8000	6.8000	-6.207%	5	339	-82.353%
2025-11-13	7.2000	7.2500	7.0000	7.2500	-3.462%	8	344	-83.448%
2025-11-12	7.2500	7.5100	7.2500	7.5100	+0.133%	4	348	-84.021%
2025-11-11	7.2000	7.5000	7.2000	7.5000	+7.143%	3	355	-84.000%
2025-11-10	6.0000	7.0000	6.0000	7.0000	+22.807%	6	355	-82.857%
2025-11-07	5.8500	6.0000	5.7000	5.7000	-1.724%	17	361	-78.947%
2025-11-06	6.3000	6.3000	5.8000	5.8000	-7.937%	11	367	-79.310%
2025-11-05	6.4000	6.4000	6.1500	6.3000	-8.029%	32	376	-80.952%
2025-11-04	7.0000	7.0000	6.8500	6.8500	+5.385%	5	386	-82.482%
2025-11-03	6.4000	6.6000	6.0000	6.5000	-4.412%	14	386	-81.538%
2025-10-31	6.8000	6.8000	6.8000	6.8000	-1.449%	1	386	-82.353%
2025-10-30	7.5000	7.5000	6.9000	6.9000	-14.815%	3	385	-82.609%
2025-10-29	8.1000	8.1000	8.1000	8.1000	+7.285%	10	382	-85.185%
2025-10-28	8.6000	8.6000	7.5500	7.5500	-21.354%	2	382	-84.106%
2025-10-27	9.7000	9.7000	9.6000	9.6000	-4.000%	22	380	-87.500%
2025-10-24	10.0000	10.0000	10.0000	10.0000	-4.762%	20	380	-88.000%
2025-10-23	9.3000	10.5000	9.3000	10.5000	-4.545%	25	380	-88.571%
2025-10-22	11.0000	11.0000	11.0000	11.0000	+6.796%	1	380	-89.091%
2025-10-15	10.3000	10.3000	10.3000	10.3000	+4.040%	6	379	-88.350%
2025-10-14	9.9000	9.9000	9.9000	9.9000	+6.337%	20	379	-87.879%
2025-10-03	9.3000	9.3100	9.3000	9.3100	-0.428%	10	379	-87.111%
2025-10-02	9.7000	9.7000	9.3500	9.3500	+7.225%	3	371	-87.166%
2025-09-26	8.7500	8.7500	8.7200	8.7200	-0.909%	5	370	-86.239%
2025-09-25	8.8000	8.8000	8.8000	8.8000	+3.529%	1	367	-86.364%
2025-09-23	8.5000	8.5000	8.5000	8.5000	0.000%	1	368	-85.882%
2025-09-22	8.5000	8.5000	8.5000	8.5000	+8.005%	1	369	-85.882%
2025-09-19	7.8700	7.8700	7.8700	7.8700	-13.516%	50	369	-84.752%
2025-09-17	9.1000	9.1000	9.0900	9.1000	+3.409%	110	320	-86.813%
2025-09-12	8.8000	8.8000	8.8000	8.8000	+23.944%	6	235	-86.364%
2025-09-08	7.2000	7.2000	6.7300	7.1000	-17.249%	48	235	-83.099%
2025-09-05	8.5800	8.5800	8.5800	8.5800	-9.206%	5	225	-86.014%
2025-09-03	9.4500	9.4500	9.4500	9.4500	-12.093%	1	225	-87.302%
2025-09-02	10.7500	10.7500	10.7500	10.7500	+13.039%	1	224	-88.837%
2025-08-28	10.0000	10.0000	9.5100	9.5100	-16.211%	19	225	-87.382%
2025-08-27	12.0000	12.0000	11.3500	11.3500	-2.155%	20	212	-89.427%
2025-08-26	11.5000	11.6000	11.5000	11.6000	-8.373%	34	207	-89.655%
2025-08-15	12.6600	12.6600	12.6600	12.6600	-4.955%	1	190	-90.521%
2025-08-11	13.3200	13.3200	13.3200	13.3200	-17.778%	1	190	-90.991%
2025-08-01	15.9000	16.2000	15.9000	16.2000	-6.897%	76	190	-92.593%
2025-07-29	16.7100	17.4000	16.7100	17.4000	-15.205%	11	150	-93.103%
2025-07-24	20.5200	20.5200	20.5200	20.5200	+44.609%	1	140	-94.152%
2025-07-17	14.1700	14.1900	14.1700	14.1900	+2.677%	5	139	-91.543%
2025-07-16	13.3600	13.8200	13.3600	13.8200	+15.552%	8	143	-91.317%
2025-06-13	11.9600	11.9600	11.9600	11.9600	-0.993%	6	155	-89.967%
2025-06-12	12.0800	12.0800	12.0800	12.0800	+9.918%	1	152	-90.066%
2025-06-09	10.9900	10.9900	10.9900	10.9900	-6.864%	2	152	-89.081%
2025-06-06	11.8000	11.8000	11.8000	11.8000	-4.531%	2	150	-89.831%
2025-06-05	12.3600	12.3600	12.3600	12.3600	-2.677%	4	149	-90.291%
2025-05-22	12.5000	12.7000	12.5000	12.7000	-0.392%	5	145	-90.551%
2025-05-12	12.7000	12.7500	12.7000	12.7500	-20.013%	3	140	-90.588%
2025-04-30	16.6000	16.6500	15.9400	15.9400	+21.217%	10	137	-92.472%
2025-04-25	13.1500	13.1500	13.1500	13.1500	-2.593%	4	142	-90.875%
2025-04-24	13.5000	13.5000	13.5000	13.5000	-3.571%	2	140	-91.111%
2025-04-15	14.0000	14.0000	14.0000	14.0000	+38.751%	1	138	-91.429%
2025-04-09	10.0900	10.0900	10.0900	10.0900	-17.967%	1	139	-88.107%
2025-04-07	12.3000	12.3000	12.3000	12.3000	-28.488%	5	139	-90.244%
2025-03-31	17.2000	17.2000	17.2000	17.2000	+8.176%	32	134	-93.023%
2025-03-24	15.9000	15.9000	15.9000	15.9000	+7.360%	1	134	-92.453%
2025-03-14	14.8100	14.8100	14.8100	14.8100	+20.898%	4	135	-91.897%
2025-03-10	12.0000	12.5500	12.0000	12.2500	+21.287%	5	135	-90.204%
2025-03-04	10.1000	10.1000	10.1000	10.1000	+4.124%	5	137	-88.119%
2025-03-03	9.7000	9.7000	9.7000	9.7000	+26.467%	2	137	-87.629%
2025-02-26	7.7100	7.7100	7.6700	7.6700	-20.928%	100	137	-84.355%
2025-02-25	9.9300	9.9300	9.7000	9.7000	+29.333%	2	144	-87.629%
2025-02-18	7.5000	7.5000	7.5000	7.5000	-7.407%	2	144	-84.000%
2025-02-12	8.1000	8.1000	8.1000	8.1000	+5.606%	100	142	-85.185%
2025-02-10	7.6700	7.6700	7.6700	7.6700	+6.380%	10	42	-84.355%
2025-02-05	7.2100	7.2100	7.2100	7.2100	-3.738%	1	32	-83.356%
2025-01-30	7.4900	7.4900	7.4900	7.4900	-0.133%	1	31	-83.979%
2025-01-28	7.5000	7.5000	7.5000	7.5000	+11.111%	2	32	-84.000%
2025-01-23	6.7500	6.7500	6.7500	6.7500	-6.250%	1	32	-82.222%
2025-01-22	7.2000	7.2000	7.2000	7.2000	-12.515%	1	31	-83.333%
2025-01-21	8.6000	8.6000	8.2300	8.2300	+6.606%	2	30	-85.419%
2025-01-16	7.6000	7.7200	7.6000	7.7200	+7.222%	2	29	-84.456%
2025-01-14	7.2000	7.2000	7.2000	7.2000	+13.744%	1	29	-83.333%
2025-01-10	6.2600	6.3300	6.0700	6.3300	-2.615%	32	29	-81.043%
2025-01-08	6.5000	6.5000	6.5000	6.5000	-7.143%	1	19	-81.538%
2025-01-07	7.0000	7.0000	7.0000	7.0000	-10.828%	1	19	-82.857%
2025-01-02	7.8500	7.8500	7.8500	7.8500	-3.444%	1	18	-84.713%
2024-12-23	8.1300	8.1300	8.1300	8.1300	-0.854%	1	17	-85.240%
2024-12-20	8.4000	8.4000	8.0000	8.2000	-5.530%	7	17	-85.366%
2024-12-19	8.7500	8.7500	8.6800	8.6800	-24.522%	2	13	-86.175%
2024-12-11	11.8900	11.8900	11.5000	11.5000	-17.857%	6	13	-89.565%
2024-12-04	13.7000	14.0000	13.7000	14.0000	-6.604%	4	15	-91.429%
2024-11-19	14.9900	14.9900	14.9900	14.9900	+3.379%	1	14	-91.995%
2024-11-18	14.5000	14.5000	14.5000	14.5000	-3.333%	2	14	-91.724%
2024-11-15	15.0000	15.0000	15.0000	15.0000	-0.662%	2	12	-92.000%
2024-11-07	15.1000	15.1000	15.1000	15.1000	-16.528%	3	11	-92.053%
2024-10-29	18.0900	18.0900	18.0900	18.0900	-11.756%	1	8	-93.367%
2024-10-08	20.5000	20.5000	20.5000	20.5000	-15.289%	1	7	-94.146%
2024-09-27	24.2000	24.2000	24.2000	24.2000	-1.144%	8	6	-95.041%
2024-09-24	24.4800	24.4800	24.4800	24.4800	-7.623%	1	6	-95.098%
2024-09-17	26.5000	26.5000	26.5000	26.5000	0.000%	5	5	-95.472%