Dark

CCI20270115C105
CCI Jan 15 2027 105.00 Call (CCI270115C00105000)
option OPRA

EOD

Jun 30, 2026

0.8500-15.000%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.8500	0.8500	0.8500	0.8500	-15.000%	1	440	0.000%
2026-06-29	1.0000	1.0000	1.0000	1.0000	-8.257%	2	440	-15.000%
2026-06-24	1.5000	1.5000	1.0900	1.0900	-27.333%	3	440	-22.018%
2026-06-23	1.5000	1.5000	1.5000	1.5000	0.000%	2	440	-43.333%
2026-06-22	1.4500	1.5000	1.4500	1.5000	-16.667%	3	438	-43.333%
2026-06-18	1.8500	1.8500	1.8000	1.8000	-23.404%	2	436	-52.778%
2026-06-17	2.3500	2.3500	2.3500	2.3500	-6.000%	1	436	-63.830%
2026-06-16	2.5000	2.5000	2.5000	2.5000	-26.471%	1	435	-66.000%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-1.449%	2	435	-75.000%
2026-06-11	3.8000	3.8000	3.4500	3.4500	-9.211%	13	434	-75.362%
2026-06-09	3.8000	3.8000	3.8000	3.8000	+5.556%	1	427	-77.632%
2026-06-08	3.6000	3.6000	3.6000	3.6000	+28.571%	1	427	-76.389%
2026-06-03	2.8000	2.8000	2.8000	2.8000	-16.667%	2	428	-69.643%
2026-06-01	3.3600	3.3600	3.3600	3.3600	-3.448%	1	428	-74.702%
2026-05-29	3.3800	3.4800	3.3800	3.4800	+2.353%	5	427	-75.575%
2026-05-27	3.5000	3.6000	3.4000	3.4000	-3.134%	6	427	-75.000%
2026-05-26	3.4000	3.5100	3.4000	3.5100	-14.390%	2	424	-75.783%
2026-05-21	4.1000	4.1000	4.1000	4.1000	+67.347%	37	424	-79.268%
2026-05-15	2.4500	2.4500	2.4500	2.4500	0.000%	1	389	-65.306%
2026-05-13	2.4500	2.4500	2.4500	2.4500	-31.944%	1	389	-65.306%
2026-05-11	3.5000	3.6000	3.5000	3.6000	+5.572%	6	388	-76.389%
2026-05-08	3.5000	3.5000	3.4000	3.4100	+39.754%	3	388	-75.073%
2026-04-29	2.4400	2.4400	2.4400	2.4400	+3.830%	2	386	-65.164%
2026-04-21	2.3500	2.3500	2.3500	2.3500	-9.615%	2	390	-63.830%
2026-04-20	2.6000	2.6000	2.6000	2.6000	+18.182%	1	390	-67.308%
2026-04-08	2.2000	2.2000	2.2000	2.2000	+10.000%	1	389	-61.364%
2026-04-02	2.0000	2.0000	2.0000	2.0000	+25.000%	5	390	-57.500%
2026-03-30	1.6000	1.6000	1.6000	1.6000	-6.977%	1	390	-46.875%
2026-03-25	1.7200	1.7200	1.7200	1.7200	+14.667%	3	390	-50.581%
2026-03-24	1.5000	1.5000	1.5000	1.5000	-51.613%	2	393	-43.333%
2026-03-16	3.1000	3.1000	3.1000	3.1000	+4.730%	2	395	-72.581%
2026-03-13	2.9600	2.9600	2.9600	2.9600	-39.592%	1	395	-71.284%
2026-03-09	4.9000	4.9000	4.9000	4.9000	+32.432%	3	396	-82.653%
2026-03-06	3.7000	3.7000	3.7000	3.7000	+22.924%	3	396	-77.027%
2026-02-27	3.0100	3.0100	3.0100	3.0100	-14.000%	2	396	-71.761%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+16.667%	1	396	-75.714%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-5.956%	2	396	-71.667%
2026-02-20	3.1900	3.1900	3.1900	3.1900	+8.503%	5	398	-73.354%
2026-02-19	2.9300	3.0300	2.8600	2.9400	-17.183%	10	398	-71.088%
2026-02-18	3.9000	3.9000	3.5500	3.5500	-11.250%	6	393	-76.056%
2026-02-17	4.0000	4.0000	4.0000	4.0000	0.000%	1	394	-78.750%
2026-02-13	4.0000	4.0000	4.0000	4.0000	+77.778%	1	393	-78.750%
2026-02-11	2.2500	2.2500	2.2500	2.2500	-8.163%	1	393	-62.222%
2026-02-10	2.4500	2.4500	2.4500	2.4500	+63.333%	10	394	-65.306%
2026-02-05	1.6000	1.6500	1.4200	1.5000	-42.308%	10	384	-43.333%
2026-02-04	2.6000	2.6000	2.6000	2.6000	+26.829%	1	382	-67.308%
2026-02-03	2.0500	2.0500	2.0500	2.0500	-12.766%	3	383	-58.537%
2026-02-02	2.3500	2.3500	2.3500	2.3500	-14.545%	11	386	-63.830%
2026-01-26	2.6600	2.8000	2.6600	2.7500	-3.509%	12	386	-69.091%
2026-01-22	2.8500	2.8500	2.8500	2.8500	-2.397%	1	396	-70.175%
2026-01-21	3.5800	3.5800	2.9200	2.9200	-2.667%	9	395	-70.890%
2026-01-20	3.0000	3.0000	3.0000	3.0000	-17.127%	217	399	-71.667%
2026-01-16	3.1500	3.6200	3.1500	3.6200	+39.231%	3	180	-76.519%
2026-01-15	2.6000	2.6000	2.6000	2.6000	+20.930%	57	180	-67.308%
2026-01-09	2.1500	2.1500	2.1500	2.1500	-17.308%	2	136	-60.465%
2026-01-06	2.6000	2.6000	2.6000	2.6000	-13.621%	3	136	-67.308%
2026-01-02	3.0100	3.0100	3.0100	3.0100	+3.793%	3	136	-71.761%
2025-12-22	2.8500	2.9000	2.8500	2.9000	-3.333%	3	133	-70.690%
2025-12-19	3.0000	3.0000	3.0000	3.0000	-33.333%	2	134	-71.667%
2025-12-10	4.5000	4.5000	4.5000	4.5000	+15.385%	2	134	-81.111%
2025-12-01	4.2000	4.2000	3.9000	3.9000	-22.000%	3	134	-78.205%
2025-11-14	5.0000	5.0000	5.0000	5.0000	-14.530%	1	133	-83.000%
2025-11-13	5.5000	5.8500	5.5000	5.8500	-2.500%	6	134	-85.470%
2025-11-12	6.0000	6.0000	6.0000	6.0000	+2.389%	1	134	-85.833%
2025-10-28	5.8600	5.8600	5.8600	5.8600	-21.971%	1	134	-85.495%
2025-10-23	7.5100	7.5100	7.5100	7.5100	-0.793%	1	133	-88.682%
2025-10-09	7.6800	7.6800	7.5700	7.5700	+12.985%	20	133	-88.771%
2025-10-06	6.7000	6.7000	6.7000	6.7000	-1.471%	20	146	-87.313%
2025-10-02	6.8000	6.8000	6.8000	6.8000	-1.449%	1	146	-87.500%
2025-09-30	6.9000	6.9000	6.9000	6.9000	-4.167%	35	147	-87.681%
2025-09-29	6.6900	7.2000	6.6900	7.2000	+7.623%	5	168	-88.194%
2025-09-23	6.6900	6.6900	6.6900	6.6900	+6.190%	3	166	-87.294%
2025-09-18	6.3000	6.3000	6.3000	6.3000	-4.401%	5	166	-86.508%
2025-09-16	6.7000	6.7000	6.5900	6.5900	+2.969%	14	161	-87.102%
2025-09-12	6.4000	6.4000	6.4000	6.4000	+1.587%	3	151	-86.719%
2025-09-10	6.4000	6.7400	6.3000	6.3000	+8.621%	25	154	-86.508%
2025-09-09	5.8000	5.8000	5.8000	5.8000	+14.625%	1	137	-85.345%
2025-09-08	5.0800	5.0800	5.0600	5.0600	-24.251%	2	137	-83.202%
2025-09-05	6.6800	6.6800	6.6800	6.6800	-10.933%	5	137	-87.275%
2025-09-03	7.5000	7.5000	7.5000	7.5000	-16.944%	1	137	-88.667%
2025-08-26	9.0200	9.0300	9.0200	9.0300	-10.594%	8	130	-90.587%
2025-08-21	10.1000	10.1000	10.1000	10.1000	+1.000%	1	130	-91.584%
2025-08-15	10.0000	10.0000	10.0000	10.0000	-7.407%	2	130	-91.500%
2025-08-11	10.8000	10.8000	10.8000	10.8000	-11.837%	14	130	-92.130%
2025-08-08	12.4500	12.4500	12.2500	12.2500	-7.197%	14	144	-93.061%
2025-08-04	13.2000	13.2000	13.2000	13.2000	-8.840%	10	130	-93.561%
2025-07-22	14.4800	14.4800	14.4800	14.4800	+13.125%	1	129	-94.130%
2025-07-21	12.8100	12.8100	12.8000	12.8000	+8.291%	3	130	-93.359%
2025-07-18	11.8500	11.8500	11.8100	11.8200	+0.169%	10	132	-92.809%
2025-07-17	11.8000	11.8000	11.8000	11.8000	+5.357%	1	132	-92.797%
2025-07-14	11.2000	11.2000	11.2000	11.2000	+1.633%	1	131	-92.411%
2025-07-11	11.0200	11.0200	11.0200	11.0200	+4.952%	1	131	-92.287%
2025-06-16	10.5000	10.5000	10.5000	10.5000	+8.808%	1	135	-91.905%
2025-06-09	9.6500	9.6500	9.6500	9.6500	-3.500%	2	134	-91.192%
2025-06-02	10.0000	10.0000	10.0000	10.0000	-14.457%	2	134	-91.500%
2025-05-16	11.6900	11.6900	11.6900	11.6900	+12.188%	4	136	-92.729%
2025-05-12	10.4200	10.4200	10.4200	10.4200	-21.948%	5	136	-91.843%
2025-04-30	13.2500	13.3500	13.2500	13.3500	+11.065%	10	136	-93.633%
2025-04-29	12.0200	12.0200	12.0200	12.0200	-7.822%	3	141	-92.928%
2025-04-21	13.0500	13.0500	13.0400	13.0400	+51.452%	3	141	-93.482%
2025-04-08	8.6100	8.6100	8.6100	8.6100	-40.208%	10	154	-90.128%
2025-04-03	14.4000	14.4000	14.4000	14.4000	+10.940%	5	154	-94.097%
2025-03-17	12.9800	12.9800	12.9800	12.9800	+3.840%	3	149	-93.451%
2025-03-14	12.0000	12.5000	12.0000	12.5000	+19.503%	40	149	-93.200%
2025-03-10	10.4600	10.4600	10.4600	10.4600	+36.198%	1	169	-91.874%
2025-03-06	7.5400	7.6800	7.2000	7.6800	+6.667%	6	165	-88.932%
2025-02-28	7.2000	7.2000	7.2000	7.2000	+15.016%	2	165	-88.194%
2025-02-26	6.2900	6.2900	6.2600	6.2600	-23.659%	100	164	-86.422%
2025-02-25	8.2000	8.2000	8.2000	8.2000	+30.159%	1	165	-89.634%
2025-02-13	6.3000	6.3000	6.3000	6.3000	-4.545%	2	165	-86.508%
2025-02-12	6.6000	6.6000	6.6000	6.6000	-7.042%	100	165	-87.121%
2025-01-27	7.1000	7.1000	7.1000	7.1000	+30.275%	50	65	-88.028%
2025-01-23	5.4500	5.4500	5.4500	5.4500	-2.154%	1	79	-84.404%
2025-01-16	5.5700	5.5700	5.5700	5.5700	-7.475%	10	79	-84.740%
2025-01-15	6.0200	6.0200	6.0200	6.0200	+18.738%	3	79	-85.880%
2025-01-10	4.9700	5.0700	4.9500	5.0700	-9.140%	40	79	-83.235%
2025-01-07	5.5800	5.5800	5.5800	5.5800	-16.592%	1	60	-84.767%
2024-12-31	6.6600	6.6900	6.6600	6.6900	-8.356%	20	40	-87.294%
2024-12-20	7.3000	7.3000	7.3000	7.3000	0.000%	2	40	-88.356%
2024-12-19	7.3500	7.3500	7.3000	7.3000	-24.742%	10	40	-88.356%
2024-12-12	9.6000	9.7000	9.6000	9.7000	+3.191%	11	30	-91.237%
2024-12-11	9.4000	9.4000	9.4000	9.4000	-34.495%	2	19	-90.957%
2024-11-29	13.9400	14.3500	13.9400	14.3500	+10.215%	6	19	-94.077%
2024-11-11	12.7100	13.0200	12.7100	13.0200	+5.768%	3	17	-93.472%
2024-11-06	12.1000	12.3100	12.1000	12.3100	-31.229%	11	15	-93.095%
2024-10-04	17.9000	17.9000	17.9000	17.9000	-23.667%	6	4	-95.251%
2024-09-16	23.4500	23.4500	23.4500	23.4500	0.000%	1	1	-96.375%