Dark

CCI20270115C80
CCI Jan 15 2027 80.00 Call (CCI270115C00080000)
option OPRA

EOD

Sep 29, 2026

1.08+14.894%(+0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0800	1.0800	1.0800	1.0800	+14.894%	1	245	0.000%
2026-09-28	1.0500	1.0500	0.9400	0.9400	-21.008%	6	245	+14.894%
2026-09-25	1.0500	1.2300	1.0500	1.1900	-0.833%	65	239	-9.244%
2026-09-24	1.5400	1.5500	1.2000	1.2000	-25.000%	43	187	-10.000%
2026-09-23	2.0200	2.0200	1.6000	1.6000	-34.694%	30	193	-32.500%
2026-09-22	2.4500	2.4500	2.4500	2.4500	0.000%	1	181	-55.918%
2026-09-21	2.6600	2.6600	2.4500	2.4500	-13.121%	9	181	-55.918%
2026-09-18	2.4800	2.8200	2.4800	2.8200	-1.053%	20	179	-61.702%
2026-09-17	2.5700	3.1000	2.5700	2.8500	-16.176%	8	164	-62.105%
2026-09-16	3.4000	3.4000	3.4000	3.4000	+30.769%	4	160	-68.235%
2026-09-15	1.9000	2.6000	1.9000	2.6000	-3.704%	51	156	-58.462%
2026-09-14	2.4800	2.7000	2.4800	2.7000	-15.625%	6	141	-60.000%
2026-09-10	3.2000	3.2000	3.2000	3.2000	-5.325%	2	141	-66.250%
2026-09-04	3.3800	3.3800	3.3800	3.3800	-5.056%	1	138	-68.047%
2026-09-03	3.4500	3.5600	3.4500	3.5600	+14.839%	2	138	-69.663%
2026-09-02	3.0000	3.1000	3.0000	3.1000	-22.500%	3	139	-65.161%
2026-08-24	3.8000	4.0000	3.8000	4.0000	+11.732%	4	141	-73.000%
2026-08-21	3.5800	3.5800	3.5800	3.5800	-8.205%	1	140	-69.832%
2026-08-20	3.9000	3.9000	3.9000	3.9000	+18.182%	8	139	-72.308%
2026-08-18	3.5000	3.5000	3.3000	3.3000	-2.941%	53	136	-67.273%
2026-08-17	3.4000	3.4000	3.4000	3.4000	-15.842%	5	88	-68.235%
2026-08-13	4.3900	4.3900	4.0400	4.0400	+12.222%	5	88	-73.267%
2026-08-12	3.8600	3.8600	3.6000	3.6000	-2.703%	18	85	-70.000%
2026-08-10	3.9000	3.9000	3.7000	3.7000	-18.502%	32	81	-70.811%
2026-08-07	4.2000	4.6000	4.2000	4.5400	+5.581%	13	79	-76.211%
2026-08-06	4.2200	4.5500	4.2200	4.3000	+24.277%	5	71	-74.884%
2026-08-05	4.9800	4.9800	3.4000	3.4600	-36.746%	3	73	-68.786%
2026-08-03	5.4700	5.4700	5.4700	5.4700	+9.400%	3	72	-80.256%
2026-07-30	5.1100	5.1100	5.0000	5.0000	-1.961%	24	75	-78.400%
2026-07-28	5.1000	5.1000	5.1000	5.1000	+4.082%	2	77	-78.824%
2026-07-24	4.9000	4.9000	4.9000	4.9000	+6.522%	1	77	-77.959%
2026-07-23	4.8000	4.8000	4.6000	4.6000	-23.333%	3	76	-76.522%
2026-07-22	6.0000	6.0000	6.0000	6.0000	-3.226%	1	76	-82.000%
2026-07-20	6.2100	6.2100	6.2000	6.2000	-8.824%	26	76	-82.581%
2026-07-15	7.0000	7.0000	6.8000	6.8000	+15.843%	4	76	-84.118%
2026-07-01	5.8700	5.8700	5.8700	5.8700	-4.553%	1	76	-81.601%
2026-06-30	6.1500	6.1500	6.1500	6.1500	-1.600%	2	77	-82.439%
2026-06-29	6.2500	6.2500	6.2500	6.2500	-58.166%	1	77	-82.720%
2026-05-12	14.9400	14.9400	14.9400	14.9400	+7.559%	1	76	-92.771%
2026-05-07	14.6000	14.6000	13.8900	13.8900	+22.056%	22	76	-92.225%
2026-04-29	11.3800	11.3800	11.3800	11.3800	+5.664%	10	77	-90.510%
2026-04-28	10.8000	10.8000	10.7700	10.7700	-14.252%	20	67	-89.972%
2026-04-09	12.5600	12.5600	12.5600	12.5600	+45.202%	1	77	-91.401%
2026-03-31	8.6500	8.6500	8.6500	8.6500	+0.581%	1	77	-87.514%
2026-03-30	8.6000	8.6000	8.6000	8.6000	+31.298%	20	76	-87.442%
2026-03-26	6.5500	6.5500	6.5500	6.5500	-54.796%	2	76	-83.511%
2026-03-05	14.5300	14.5300	14.4900	14.4900	+81.125%	45	76	-92.547%
2026-02-06	6.9000	8.0000	6.7400	8.0000	-9.707%	9	85	-86.500%
2026-02-05	8.6700	8.8600	8.6700	8.8600	-28.548%	45	81	-87.810%
2026-02-04	12.4000	12.4000	12.4000	12.4000	+20.388%	10	50	-91.290%
2026-01-13	10.3000	10.3000	10.3000	10.3000	-19.089%	1	40	-89.515%
2025-12-18	12.7300	12.7300	12.7300	12.7300	-15.695%	1	39	-91.516%
2025-12-12	15.1000	15.1000	15.1000	15.1000	+12.687%	3	39	-92.848%
2025-12-01	13.7000	13.7000	13.4000	13.4000	-7.586%	2	36	-91.940%
2025-11-24	14.5000	14.5000	14.5000	14.5000	-9.262%	2	36	-92.552%
2025-10-31	14.4000	15.9800	14.4000	15.9800	-9.718%	8	38	-93.242%
2025-10-28	17.7000	17.7000	17.7000	17.7000	-18.807%	2	38	-93.898%
2025-10-15	21.8000	21.8000	21.8000	21.8000	+15.466%	3	38	-95.046%
2025-09-24	19.2600	19.2600	18.8800	18.8800	-3.080%	3	38	-94.280%
2025-09-23	19.2000	19.4800	19.2000	19.4800	-7.238%	8	37	-94.456%
2025-09-03	21.0000	21.0000	21.0000	21.0000	-17.647%	1	29	-94.857%
2025-08-20	25.5000	25.5000	25.5000	25.5000	-19.457%	20	28	-95.765%
2025-07-28	31.7000	31.7000	31.6600	31.6600	-10.817%	10	36	-96.589%
2025-07-24	35.5000	35.5000	35.5000	35.5000	+41.265%	10	46	-96.958%
2025-06-26	25.1300	25.1300	25.1300	25.1300	+6.034%	10	46	-95.702%
2025-06-13	23.7000	23.7000	23.7000	23.7000	+3.088%	2	46	-95.443%
2025-06-06	22.9900	22.9900	22.9900	22.9900	-6.923%	2	46	-95.302%
2025-05-27	24.7000	24.7000	24.7000	24.7000	+0.816%	5	45	-95.628%
2025-05-22	24.5000	24.5000	24.5000	24.5000	+7.882%	10	45	-95.592%
2025-05-13	22.7100	22.7100	22.7100	22.7100	-7.795%	1	36	-95.244%
2025-03-25	24.6300	24.6300	24.6300	24.6300	-7.406%	1	35	-95.615%
2025-03-14	27.2000	27.2000	26.6000	26.6000	+15.152%	122	36	-95.940%
2025-03-10	23.3000	23.3000	23.1000	23.1000	+12.136%	59	83	-95.325%
2025-03-04	20.6000	20.6000	20.6000	20.6000	+13.187%	61	81	-94.757%
2025-02-27	18.2000	18.2000	18.2000	18.2000	+19.266%	1	81	-94.066%
2025-02-20	15.2600	15.2600	15.2600	15.2600	-4.625%	15	80	-92.923%
2025-02-11	15.9000	16.0000	15.9000	16.0000	+4.235%	59	80	-93.250%
2025-01-15	15.3500	15.3500	15.3500	15.3500	-15.193%	1	21	-92.964%
2024-12-20	18.1000	18.1000	18.1000	18.1000	-13.810%	15	21	-94.033%
2024-12-16	21.0000	21.0000	21.0000	21.0000	-23.913%	5	6	-94.857%
2024-11-22	27.6000	27.6000	27.6000	27.6000	+2.755%	2	1	-96.087%
2024-11-21	26.8600	26.8600	26.8600	26.8600	+4.922%	1	1	-95.979%
2024-11-06	25.6000	25.6000	25.6000	25.6000	0.000%	1	1	-95.781%