Dark

CCI20270115C110
CCI Jan 15 2027 110.00 Call (CCI270115C00110000)
option OPRA

EOD

Sep 28, 2026

0.0500-50.000%(-0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0500	0.0500	0.0500	-50.000%	8	285	0.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	-50.000%	1	285	-50.000%
2026-08-20	0.2000	0.2000	0.2000	0.2000	-33.333%	1	286	-75.000%
2026-08-18	0.3000	0.3000	0.3000	0.3000	+20.000%	11	285	-83.333%
2026-08-13	0.2500	0.2500	0.2500	0.2500	-37.500%	1	290	-80.000%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-28.571%	1	289	-87.500%
2026-07-15	0.5600	0.5600	0.5600	0.5600	-1.754%	1	289	-91.071%
2026-07-08	0.5900	0.5900	0.5700	0.5700	-43.000%	30	289	-91.228%
2026-06-24	1.0000	1.0000	1.0000	1.0000	0.000%	100	291	-95.000%
2026-06-23	0.7500	1.0000	0.7500	1.0000	-47.368%	4	391	-95.000%
2026-06-16	1.9000	1.9000	1.9000	1.9000	-28.302%	2	387	-97.368%
2026-06-08	2.6500	2.6500	2.6500	2.6500	-26.389%	1	386	-98.113%
2026-06-05	3.1500	3.6000	3.1500	3.6000	+7.463%	12	386	-98.611%
2026-05-21	3.3900	3.3900	2.8500	3.3500	+17.544%	105	386	-98.507%
2026-05-19	2.7000	2.8600	2.7000	2.8500	+42.500%	103	408	-98.246%
2026-05-13	2.0000	2.0000	2.0000	2.0000	-9.091%	1	326	-97.500%
2026-05-06	2.2000	2.2000	2.2000	2.2000	+10.000%	5	325	-97.727%
2026-05-04	2.0000	2.0000	2.0000	2.0000	+27.389%	10	325	-97.500%
2026-04-27	1.5700	1.5700	1.5700	1.5700	-26.291%	6	315	-96.815%
2026-04-23	2.1300	2.1300	2.1300	2.1300	+55.474%	1	321	-97.653%
2026-04-14	1.3700	1.3700	1.3700	1.3700	-31.500%	2	320	-96.350%
2026-04-06	2.0000	2.0000	2.0000	2.0000	+78.571%	1	320	-97.500%
2026-03-27	0.8500	1.1200	0.8500	1.1200	+5.660%	5	319	-95.536%
2026-03-23	1.0600	1.0600	1.0600	1.0600	-51.818%	30	322	-95.283%
2026-03-16	2.1000	2.2000	2.1000	2.2000	-20.000%	178	292	-97.727%
2026-03-04	2.7500	2.7500	2.7500	2.7500	+9.562%	3	396	-98.182%
2026-02-24	2.5200	2.5200	2.5100	2.5100	+6.809%	12	396	-98.008%
2026-02-18	2.5000	2.5000	2.3500	2.3500	-12.963%	10	386	-97.872%
2026-02-12	2.7000	2.7000	2.7000	2.7000	+86.207%	1	395	-98.148%
2026-02-09	1.2000	1.4500	1.2000	1.4500	+26.087%	31	395	-96.552%
2026-02-06	1.0000	1.1500	1.0000	1.1500	-20.690%	3	395	-95.652%
2026-02-03	1.4500	1.4500	1.4500	1.4500	-9.375%	1	395	-96.552%
2026-01-27	1.7000	1.7000	1.6000	1.6000	-23.077%	40	395	-96.875%
2026-01-22	2.0800	2.0800	2.0800	2.0800	-6.726%	1	395	-97.596%
2026-01-20	2.4000	2.4000	2.1700	2.2300	-18.315%	16	394	-97.758%
2026-01-16	2.9000	2.9000	2.7300	2.7300	+18.696%	3	394	-98.168%
2026-01-14	2.3000	2.3000	2.3000	2.3000	+26.374%	1	394	-97.826%
2026-01-13	1.8200	1.8200	1.8200	1.8200	+1.111%	6	395	-97.253%
2026-01-08	1.9000	1.9000	1.8000	1.8000	-5.263%	2	395	-97.222%
2026-01-05	2.0000	2.0000	1.9000	1.9000	-22.449%	22	395	-97.368%
2025-12-31	2.4000	2.4500	2.4000	2.4500	+12.385%	3	395	-97.959%
2025-12-23	2.1800	2.1800	2.1800	2.1800	+9.000%	2	395	-97.706%
2025-12-22	2.2200	2.2200	2.0000	2.0000	-14.894%	21	395	-97.500%
2025-12-18	2.3500	2.3500	2.3500	2.3500	-9.615%	25	375	-97.872%
2025-12-16	2.7000	2.7000	2.6000	2.6000	-35.000%	3	355	-98.077%
2025-12-10	4.0000	4.0000	4.0000	4.0000	+33.333%	25	352	-98.750%
2025-12-09	3.0000	3.0000	3.0000	3.0000	+7.143%	20	327	-98.333%
2025-12-02	2.8200	2.8200	2.8000	2.8000	-6.667%	4	327	-98.214%
2025-12-01	3.0000	3.0000	3.0000	3.0000	-22.879%	2	328	-98.333%
2025-11-24	3.8900	3.8900	3.8900	3.8900	-13.556%	20	326	-98.715%
2025-11-12	4.4800	4.5000	4.4800	4.5000	+20.000%	3	326	-98.889%
2025-11-06	3.7500	3.7500	3.7500	3.7500	-11.765%	1	326	-98.667%
2025-11-03	4.2500	4.2500	4.2500	4.2500	-14.487%	5	329	-98.824%
2025-10-28	4.0000	4.9700	4.0000	4.9700	-18.525%	25	329	-98.994%
2025-10-27	6.1000	6.1000	6.1000	6.1000	-5.426%	1	344	-99.180%
2025-10-10	6.4500	6.4500	6.4500	6.4500	+11.207%	9	344	-99.225%
2025-10-03	6.0000	6.0000	5.8000	5.8000	+13.725%	49	335	-99.138%
2025-09-24	5.1000	5.1000	5.1000	5.1000	+4.082%	2	343	-99.020%
2025-09-18	5.0000	5.0000	4.8000	4.9000	-9.259%	18	345	-98.980%
2025-09-17	5.4000	5.4000	5.4000	5.4000	+8.000%	3	345	-99.074%
2025-09-11	5.0000	5.0000	5.0000	5.0000	+11.111%	2	345	-99.000%
2025-09-09	4.5000	4.5000	4.5000	4.5000	-31.921%	1	345	-98.889%
2025-08-28	6.6100	6.6100	6.6100	6.6100	-7.939%	1	345	-99.244%
2025-08-27	7.1800	7.1800	7.1800	7.1800	-13.494%	10	344	-99.304%
2025-08-25	8.3000	8.3000	8.3000	8.3000	+2.469%	4	344	-99.398%
2025-08-21	8.1000	8.1000	8.1000	8.1000	-2.292%	1	344	-99.383%
2025-08-19	8.2900	8.2900	8.2900	8.2900	+2.346%	5	343	-99.397%
2025-08-13	8.1000	8.1000	8.1000	8.1000	+5.195%	5	348	-99.383%
2025-08-12	7.7000	7.7000	7.7000	7.7000	-20.863%	3	348	-99.351%
2025-08-07	9.7300	9.7300	9.7300	9.7300	+0.309%	2	348	-99.486%
2025-08-05	9.7000	9.7000	9.7000	9.7000	-21.774%	12	346	-99.485%
2025-07-29	12.2000	12.4000	11.2000	12.4000	+32.620%	5	346	-99.597%
2025-07-17	9.3500	9.3500	9.3500	9.3500	+3.659%	1	344	-99.465%
2025-07-11	9.0200	9.0200	9.0200	9.0200	-6.042%	1	344	-99.446%
2025-06-25	9.6000	9.6000	9.6000	9.6000	-4.000%	5	353	-99.479%
2025-06-24	9.8000	10.0000	9.8000	10.0000	+22.549%	68	353	-99.500%
2025-06-04	8.1600	8.1600	8.1600	8.1600	+2.000%	1	326	-99.387%
2025-06-03	8.0000	8.0000	8.0000	8.0000	-6.103%	1	326	-99.375%
2025-05-23	8.5200	8.5200	8.5200	8.5200	-0.699%	2	327	-99.413%
2025-05-22	8.5800	8.5800	8.5800	8.5800	+10.425%	10	327	-99.417%
2025-05-14	8.1000	8.1000	7.7700	7.7700	+0.909%	11	337	-99.356%
2025-05-13	7.6200	7.7000	7.5800	7.7000	-14.444%	3	338	-99.351%
2025-05-12	9.0000	9.0000	9.0000	9.0000	-19.210%	2	339	-99.444%
2025-05-08	11.1400	11.1400	11.1400	11.1400	+2.202%	4	341	-99.551%
2025-04-30	10.9000	10.9000	10.9000	10.9000	+6.968%	5	341	-99.541%
2025-04-16	9.7300	10.1900	9.7300	10.1900	+13.222%	3	344	-99.509%
2025-04-14	9.0000	9.0000	9.0000	9.0000	+9.756%	1	346	-99.444%
2025-04-10	8.2000	8.2000	8.2000	8.2000	+9.333%	98	346	-99.390%
2025-04-09	7.4200	7.5000	7.4200	7.5000	-9.639%	182	248	-99.333%
2025-04-08	8.3000	8.3000	8.3000	8.3000	-5.682%	1	307	-99.398%
2025-04-07	8.8000	8.8000	8.8000	8.8000	-29.600%	5	306	-99.432%
2025-04-04	12.5000	12.5000	12.5000	12.5000	+1.215%	360	306	-99.600%
2025-04-03	13.3600	13.3600	12.3500	12.3500	+7.391%	10	126	-99.595%
2025-03-20	11.3700	11.5000	11.3700	11.5000	+3.791%	2	116	-99.565%
2025-03-17	11.0800	11.0800	11.0800	11.0800	+0.271%	3	116	-99.549%
2025-03-14	11.0500	11.0500	11.0500	11.0500	+25.854%	10	113	-99.548%
2025-03-10	8.2600	8.7800	8.2600	8.7800	+22.114%	3	113	-99.431%
2025-03-07	7.1900	7.1900	7.1900	7.1900	+11.473%	28	112	-99.305%
2025-03-03	6.3100	6.4500	6.3000	6.4500	+30.832%	5	98	-99.225%
2025-02-05	4.9300	4.9300	4.9300	4.9300	+8.590%	1	97	-98.986%
2025-02-04	4.5400	4.5400	4.5400	4.5400	-1.944%	1	96	-98.899%
2025-01-28	4.7700	4.7700	4.6300	4.6300	-19.618%	20	96	-98.920%
2025-01-21	5.7900	5.7900	5.7600	5.7600	+10.769%	2	74	-99.132%
2025-01-16	5.2000	5.2000	5.2000	5.2000	+31.313%	10	74	-99.038%
2025-01-13	3.9700	3.9700	3.9600	3.9600	-1.980%	2	79	-98.737%
2025-01-10	3.7500	4.0400	3.7500	4.0400	-3.349%	60	77	-98.762%
2025-01-08	4.1800	4.1800	4.1800	4.1800	-18.039%	1	48	-98.804%
2025-01-06	4.8000	5.1000	4.6300	5.1000	-5.556%	12	48	-99.020%
2025-01-02	5.4000	5.4000	5.4000	5.4000	+4.247%	1	37	-99.074%
2024-12-30	5.1800	5.1800	5.1800	5.1800	-8.642%	9	37	-99.035%
2024-12-26	5.6700	5.6700	5.6700	5.6700	-0.526%	1	28	-99.118%
2024-12-20	5.5000	5.7000	5.1000	5.7000	-13.636%	12	27	-99.123%
2024-12-19	6.6000	6.6000	6.6000	6.6000	+3.774%	15	20	-99.242%
2024-12-18	6.3600	6.3600	6.3600	6.3600	-23.373%	10	31	-99.214%
2024-12-11	8.3000	8.3000	8.0500	8.3000	-12.540%	20	29	-99.398%
2024-11-06	9.4900	9.4900	9.4900	9.4900	-23.468%	5	10	-99.473%
2024-10-30	12.4000	12.4000	12.4000	12.4000	-20.513%	1	10	-99.597%
2024-10-09	15.6000	15.6000	15.6000	15.6000	-16.129%	1	9	-99.679%
2024-09-27	18.6000	18.6000	18.6000	18.6000	-9.268%	14	8	-99.731%
2024-09-17	20.5000	20.5000	20.5000	20.5000	0.000%	8	8	-99.756%