Dark

CCI20270115C85
CCI Jan 15 2027 85.00 Call (CCI270115C00085000)
option OPRA

EOD

Sep 29, 2026

0.5000-9.091%(-0.0500)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5500	0.5500	0.5000	0.5000	-9.091%	25	16,681	0.000%
2026-09-28	0.6000	0.6400	0.5000	0.5500	-9.836%	24	16,691	-9.091%
2026-09-25	0.6500	0.6700	0.5500	0.6100	-10.294%	95	16,681	-18.033%
2026-09-24	0.9000	0.9000	0.6000	0.6800	-26.882%	165	16,621	-26.471%
2026-09-23	1.2000	1.4500	0.8500	0.9300	-25.600%	243	16,548	-46.237%
2026-09-22	1.4500	1.6500	1.2500	1.2500	-21.384%	60	16,648	-60.000%
2026-09-21	1.5000	1.5900	1.4900	1.5900	-0.625%	147	16,645	-68.553%
2026-09-18	1.7000	1.8000	1.4000	1.6000	-8.571%	247	16,583	-68.750%
2026-09-17	1.6500	1.8000	1.4900	1.7500	+19.048%	635	16,503	-71.429%
2026-09-16	1.9000	1.9500	1.4600	1.4700	+13.077%	18,984	16,142	-65.986%
2026-09-15	1.1200	1.3000	1.1200	1.3000	-13.333%	30	544	-61.538%
2026-09-14	1.6500	1.6500	1.5000	1.5000	0.000%	2	539	-66.667%
2026-09-10	1.5000	1.5000	1.5000	1.5000	-34.783%	70	540	-66.667%
2026-09-03	1.9500	2.3000	1.9500	2.3000	+36.905%	3	608	-78.261%
2026-09-02	1.6000	1.7000	1.6000	1.6800	-26.957%	13	610	-70.238%
2026-08-31	2.3000	2.3000	2.3000	2.3000	+12.195%	2	623	-78.261%
2026-08-28	1.8800	2.0500	1.8800	2.0500	+7.895%	7	621	-75.610%
2026-08-27	1.9000	1.9000	1.9000	1.9000	-5.000%	1	619	-73.684%
2026-08-26	2.0000	2.0000	2.0000	2.0000	-14.894%	1	619	-75.000%
2026-08-24	2.2000	2.3500	2.2000	2.3500	+6.818%	5	619	-78.723%
2026-08-21	2.3600	2.3600	2.1300	2.2000	-12.000%	3	614	-77.273%
2026-08-20	2.5000	2.5000	2.5000	2.5000	+28.205%	2	612	-80.000%
2026-08-19	1.9500	1.9500	1.9500	1.9500	+0.515%	1	612	-74.359%
2026-08-18	2.1500	2.2000	1.9400	1.9400	-13.778%	36	612	-74.227%
2026-08-17	2.3500	2.3500	2.2500	2.2500	-8.163%	4	593	-77.778%
2026-08-13	2.5000	2.6000	2.4500	2.4500	+2.941%	169	593	-79.592%
2026-08-12	2.4600	2.4700	2.3800	2.3800	-7.393%	3	448	-78.992%
2026-08-11	2.5700	2.5700	2.5700	2.5700	-28.412%	2	446	-80.545%
2026-07-30	3.4000	3.5900	3.2000	3.5900	-1.644%	12	444	-86.072%
2026-07-28	3.6500	3.6500	3.6500	3.6500	+27.622%	1	443	-86.301%
2026-07-27	2.8600	2.8600	2.8600	2.8600	+5.926%	2	443	-82.517%
2026-07-23	2.7500	2.7500	2.7000	2.7000	-31.646%	21	443	-81.481%
2026-07-21	3.9500	3.9500	3.9500	3.9500	+0.509%	1	464	-87.342%
2026-07-20	3.9300	3.9300	3.9300	3.9300	-12.667%	3	463	-87.277%
2026-07-16	4.5000	4.5000	4.5000	4.5000	-3.226%	1	463	-88.889%
2026-07-15	4.7500	4.7500	4.6500	4.6500	0.000%	3	462	-89.247%
2026-07-14	4.4400	5.7000	4.4400	4.6500	-12.264%	32	460	-89.247%
2026-07-13	5.4500	5.4500	5.3000	5.3000	+6.000%	63	429	-90.566%
2026-07-10	5.0000	5.0000	5.0000	5.0000	+31.579%	66	434	-90.000%
2026-07-07	3.8000	3.8000	3.8000	3.8000	+15.152%	20	368	-86.842%
2026-07-06	3.7100	3.7100	3.0000	3.3000	-10.811%	12	368	-84.848%
2026-06-30	3.8000	4.3500	3.7000	3.7000	-21.444%	64	359	-86.486%
2026-06-25	5.8500	5.8500	4.7000	4.7100	-19.487%	11	307	-89.384%
2026-06-24	5.8500	5.8500	5.8500	5.8500	-19.863%	4	314	-91.453%
2026-06-23	7.3000	7.4000	7.3000	7.3000	+14.063%	39	314	-93.151%
2026-06-22	6.4000	6.4000	6.4000	6.4000	+2.564%	1	280	-92.188%
2026-06-18	8.2000	8.2000	6.2400	6.2400	-54.783%	32	264	-91.987%
2026-06-05	13.8000	13.8000	13.8000	13.8000	+22.885%	3	264	-96.377%
2026-05-29	11.2300	11.2300	11.2300	11.2300	-6.572%	1	267	-95.548%
2026-05-20	12.0200	12.0200	12.0200	12.0200	+18.075%	1	267	-95.840%
2026-05-18	10.1800	10.1800	10.1800	10.1800	+17.011%	2	270	-95.088%
2026-05-15	8.5700	8.7000	8.5700	8.7000	-12.210%	2	270	-94.253%
2026-05-13	9.9100	9.9100	9.9100	9.9100	+34.100%	1	270	-94.955%
2026-04-28	7.3900	7.3900	7.3900	7.3900	-22.537%	15	270	-93.234%
2026-04-10	9.5400	9.5400	9.5400	9.5400	+90.800%	1	255	-94.759%
2026-03-26	5.0000	5.0000	5.0000	5.0000	+6.383%	1	255	-90.000%
2026-03-25	4.7000	4.7000	4.7000	4.7000	-16.071%	3	255	-89.362%
2026-03-24	5.6000	5.6000	5.6000	5.6000	-48.858%	1	252	-91.071%
2026-03-05	10.9500	10.9500	10.9500	10.9500	+12.308%	2	253	-95.434%
2026-02-27	9.8900	9.8900	9.7500	9.7500	+10.795%	10	255	-94.872%
2026-02-26	8.8000	8.8000	8.8000	8.8000	-17.757%	2	255	-94.318%
2026-02-12	10.7000	10.7000	10.7000	10.7000	+52.857%	1	253	-95.327%
2026-02-09	7.1000	7.1000	7.0000	7.0000	+16.667%	110	253	-92.857%
2026-02-06	5.5000	6.0000	5.5000	6.0000	+13.636%	112	143	-91.667%
2026-02-05	6.1000	6.7000	5.2800	5.2800	-30.799%	50	194	-90.530%
2026-02-04	7.6300	7.6300	7.6000	7.6300	-17.065%	10	220	-93.447%
2026-01-29	9.2000	9.2000	9.2000	9.2000	-3.361%	3	220	-94.565%
2026-01-28	9.5200	9.5200	9.5200	9.5200	-17.931%	1	221	-94.748%
2026-01-15	11.6000	11.6000	11.6000	11.6000	+26.087%	2	220	-95.690%
2026-01-13	9.2000	9.2000	9.2000	9.2000	+6.977%	20	220	-94.565%
2026-01-12	8.6000	8.6000	8.6000	8.6000	+14.667%	3	200	-94.186%
2026-01-09	7.9000	7.9000	7.5000	7.5000	-14.773%	60	200	-93.333%
2026-01-08	8.8000	8.8000	8.8000	8.8000	-11.469%	1	150	-94.318%
2025-12-18	9.9500	9.9500	9.9400	9.9400	-12.035%	5	150	-94.970%
2025-12-01	11.0000	11.4000	10.5000	11.3000	-10.317%	15	150	-95.575%
2025-11-25	12.6000	12.6000	12.6000	12.6000	+8.621%	2	141	-96.032%
2025-11-24	11.6000	11.6000	11.6000	11.6000	-21.088%	2	141	-95.690%
2025-10-28	14.7000	14.7000	14.7000	14.7000	-4.545%	2	141	-96.599%
2025-09-10	15.4000	15.4000	15.4000	15.4000	-16.757%	4	141	-96.753%
2025-08-29	18.5000	18.5000	18.5000	18.5000	-7.960%	1	136	-97.297%
2025-08-26	20.1000	20.1000	20.1000	20.1000	-19.600%	1	137	-97.512%
2025-04-01	25.0000	25.0000	25.0000	25.0000	+4.167%	1	137	-98.000%
2025-03-28	24.0000	24.0000	24.0000	24.0000	-2.439%	6	137	-97.917%
2025-03-19	24.6000	24.6000	24.6000	24.6000	+13.364%	1	139	-97.967%
2025-03-14	21.7000	21.7000	21.7000	21.7000	+18.256%	10	140	-97.696%
2025-03-11	18.3500	18.3500	18.3500	18.3500	-8.112%	1	135	-97.275%
2025-03-10	19.2700	19.9700	19.2700	19.9700	+14.114%	6	134	-97.496%
2025-03-04	17.5000	17.5000	17.5000	17.5000	+14.679%	110	140	-97.143%
2025-02-24	15.2600	15.2600	15.2600	15.2600	+13.881%	1	34	-96.723%
2025-02-11	13.4000	13.4000	13.4000	13.4000	+4.280%	4	35	-96.269%
2025-02-07	12.8500	12.8500	12.8500	12.8500	-6.204%	4	35	-96.109%
2025-01-27	13.7000	13.7000	13.7000	13.7000	-0.797%	1	37	-96.350%
2025-01-21	14.5000	14.5000	13.8100	13.8100	+13.476%	3	37	-96.379%
2025-01-15	12.1700	12.1700	12.1700	12.1700	+5.918%	2	38	-95.892%
2025-01-10	11.4900	11.4900	11.4900	11.4900	-1.034%	10	38	-95.648%
2025-01-08	11.6100	11.6100	11.6100	11.6100	-12.377%	1	32	-95.693%
2024-12-30	13.4500	13.4500	13.2500	13.2500	-10.473%	12	32	-96.226%
2024-12-19	14.7000	14.8000	14.7000	14.8000	-19.565%	4	35	-96.622%
2024-12-16	18.7500	18.7500	18.4000	18.4000	-0.862%	23	35	-97.283%
2024-12-13	19.1200	19.1200	18.5600	18.5600	-2.827%	40	35	-97.306%
2024-12-11	19.0000	19.1000	19.0000	19.1000	0.000%	15	15	-97.382%