Dark

CCI20270115C90
CCI Jan 15 2027 90.00 Call (CCI270115C00090000)
option OPRA

EOD

Jun 30, 2026

2.60-10.345%(-0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.7000	2.7000	2.6000	2.6000	-10.345%	6	281	0.000%
2026-06-29	2.9500	2.9500	2.9000	2.9000	-29.268%	10	275	-10.345%
2026-06-26	4.1000	4.1000	4.1000	4.1000	+15.169%	5	275	-36.585%
2026-06-25	3.5600	3.5600	3.5600	3.5600	-30.196%	1	270	-26.966%
2026-06-23	5.1000	5.1000	5.1000	5.1000	-33.507%	9	270	-49.020%
2026-06-16	7.6700	7.6700	7.6700	7.6700	-7.590%	1	261	-66.102%
2026-06-15	7.8000	8.3000	7.6200	8.3000	-6.532%	5	261	-68.675%
2026-06-12	8.8800	8.8800	8.8800	8.8800	-9.388%	2	261	-70.721%
2026-06-09	9.8000	9.8000	9.8000	9.8000	-7.634%	1	261	-73.469%
2026-06-05	11.0000	11.0000	10.6100	10.6100	+24.971%	11	261	-75.495%
2026-06-01	8.7000	8.7000	8.3700	8.4900	-0.118%	3	271	-69.376%
2026-05-29	8.5000	8.5000	8.5000	8.5000	-3.519%	1	270	-69.412%
2026-05-20	8.8100	8.8100	8.8100	8.8100	+1.264%	1	270	-70.488%
2026-05-19	8.6600	8.7000	8.6600	8.7000	+10.127%	3	270	-70.115%
2026-05-18	7.9000	7.9000	7.9000	7.9000	+32.328%	1	270	-67.089%
2026-05-15	6.3700	6.3700	5.9700	5.9700	-17.083%	3	270	-56.449%
2026-05-14	7.4500	7.4500	7.2000	7.2000	-17.241%	2	269	-63.889%
2026-05-08	8.7000	8.7000	8.7000	8.7000	+1.874%	1	268	-70.115%
2026-05-07	8.3200	8.5400	8.3200	8.5400	+2.892%	11	268	-69.555%
2026-05-06	8.3000	8.3000	8.3000	8.3000	+12.162%	1	278	-68.675%
2026-05-05	7.5000	7.5000	7.4000	7.4000	+12.121%	7	278	-64.865%
2026-04-07	6.6000	6.6000	6.6000	6.6000	+11.111%	3	274	-60.606%
2026-03-20	5.9800	5.9800	5.8900	5.9400	-11.211%	60	274	-56.229%
2026-03-19	6.6900	6.6900	6.6900	6.6900	-18.415%	1	318	-61.136%
2026-03-17	8.2000	8.2000	8.2000	8.2000	+7.471%	1	317	-68.293%
2026-03-13	7.6300	7.6300	7.6300	7.6300	-8.072%	8	317	-65.924%
2026-03-10	8.3000	8.3000	8.3000	8.3000	-8.791%	2	317	-68.675%
2026-03-06	9.1000	9.1000	9.1000	9.1000	+3.527%	1	316	-71.429%
2026-03-05	8.7800	9.0700	8.7400	8.7900	-2.225%	80	316	-70.421%
2026-03-03	8.9900	8.9900	8.9900	8.9900	-7.700%	8	295	-71.079%
2026-02-17	9.7400	9.7400	9.7400	9.7400	+5.870%	4	295	-73.306%
2026-02-12	8.1500	9.2000	8.1000	9.2000	+62.832%	6	293	-71.739%
2026-02-11	5.6500	5.6500	5.6500	5.6500	+16.977%	1	293	-53.982%
2026-02-09	4.8300	4.8300	4.8300	4.8300	+30.541%	1	293	-46.170%
2026-02-06	3.7000	3.7000	3.7000	3.7000	-39.344%	1	292	-29.730%
2026-02-03	6.1000	6.1000	6.1000	6.1000	-9.630%	10	292	-57.377%
2026-02-02	6.5500	6.7500	6.5500	6.7500	-4.795%	40	282	-61.481%
2026-01-28	7.0900	7.0900	7.0900	7.0900	-3.537%	1	242	-63.329%
2026-01-26	7.3500	7.3500	7.3500	7.3500	+0.685%	5	241	-64.626%
2026-01-20	8.2500	8.2500	7.3000	7.3000	-15.607%	7	241	-64.384%
2026-01-14	8.6500	8.6500	8.6500	8.6500	+41.109%	3	236	-69.942%
2026-01-12	6.1300	6.1300	6.1300	6.1300	+9.464%	3	236	-57.586%
2026-01-09	5.6000	5.6000	5.6000	5.6000	-26.316%	28	233	-53.571%
2026-01-05	7.1100	7.6000	7.1100	7.6000	-6.057%	29	261	-65.789%
2025-12-31	8.0900	8.0900	8.0900	8.0900	+1.125%	3	237	-67.862%
2025-12-30	8.0000	8.0000	8.0000	8.0000	+11.111%	2	237	-67.500%
2025-12-22	7.2000	7.2000	7.2000	7.2000	-15.986%	1	239	-63.889%
2025-12-16	8.5800	8.5800	8.5700	8.5700	-10.729%	10	239	-69.662%
2025-12-12	9.6000	9.6000	9.6000	9.6000	-4.478%	4	229	-72.917%
2025-11-25	10.1000	10.1000	9.7200	10.0500	+4.906%	13	229	-74.129%
2025-11-06	10.2900	10.2900	9.5800	9.5800	-6.078%	2	226	-72.860%
2025-11-05	10.2000	10.2000	10.2000	10.2000	-4.673%	2	226	-74.510%
2025-11-04	10.7000	10.7000	10.7000	10.7000	+11.111%	1	228	-75.701%
2025-11-03	9.9500	9.9500	9.6300	9.6300	-11.974%	6	229	-73.001%
2025-10-31	11.2500	11.2500	10.9400	10.9400	-13.175%	28	229	-76.234%
2025-10-28	12.4700	12.6000	12.4000	12.6000	-16.335%	135	204	-79.365%
2025-10-24	15.0600	15.0600	15.0600	15.0600	+1.757%	8	285	-82.736%
2025-10-17	14.8000	14.8000	14.8000	14.8000	-1.333%	3	290	-82.432%
2025-10-14	15.0000	15.0000	15.0000	15.0000	+7.296%	1	293	-82.667%
2025-10-02	13.9000	13.9800	13.9000	13.9800	-1.549%	8	293	-81.402%
2025-09-29	14.2000	14.2000	14.2000	14.2000	+14.516%	1	297	-81.690%
2025-09-19	10.5000	12.4000	10.5000	12.4000	-10.015%	190	298	-79.032%
2025-09-15	13.7800	13.7800	13.7800	13.7800	+4.871%	8	414	-81.132%
2025-09-11	12.7000	13.1400	12.7000	13.1400	+19.455%	54	406	-80.213%
2025-09-08	11.0000	11.0000	11.0000	11.0000	-19.118%	7	354	-76.364%
2025-09-05	13.5000	13.6000	13.5000	13.6000	+2.256%	2	347	-80.882%
2025-09-04	13.3000	13.3000	13.3000	13.3000	-10.738%	25	345	-80.451%
2025-08-28	14.9000	14.9000	14.9000	14.9000	-12.353%	1	320	-82.550%
2025-08-27	17.0000	17.0000	17.0000	17.0000	0.000%	50	319	-84.706%
2025-08-26	17.0000	17.0000	17.0000	17.0000	-17.914%	100	216	-84.706%
2025-08-08	20.7100	20.7100	20.7100	20.7100	-14.492%	10	216	-87.446%
2025-07-29	24.2200	24.2200	24.2200	24.2200	+0.248%	3	226	-89.265%
2025-07-28	24.1200	24.1600	24.1200	24.1600	-10.019%	10	226	-89.238%
2025-07-24	26.8500	26.8500	26.8500	26.8500	+39.119%	10	229	-90.317%
2025-06-30	19.3000	19.3000	19.3000	19.3000	+13.864%	1	231	-86.528%
2025-06-02	17.0500	17.0500	16.9500	16.9500	-4.020%	10	232	-84.661%
2025-05-28	17.6600	17.6600	17.6600	17.6600	-21.511%	5	242	-85.277%
2025-05-06	22.5000	22.5000	22.5000	22.5000	+34.328%	1	237	-88.444%
2025-04-08	17.2000	17.2000	16.7500	16.7500	-5.367%	2	238	-84.478%
2025-04-07	17.7000	17.7000	17.7000	17.7000	-23.043%	4	236	-85.311%
2025-04-04	23.0000	23.0000	23.0000	23.0000	+9.005%	8	236	-88.696%
2025-04-03	21.1000	21.1000	21.1000	21.1000	-1.906%	3	240	-87.678%
2025-04-01	21.5100	21.5100	21.5100	21.5100	-0.876%	2	243	-87.913%
2025-03-24	21.7000	21.7000	21.7000	21.7000	-0.459%	1	245	-88.018%
2025-03-19	21.8000	21.8000	21.8000	21.8000	-0.954%	12	246	-88.073%
2025-03-18	22.0100	22.0100	22.0100	22.0100	+6.072%	4	258	-88.187%
2025-03-14	20.7500	20.7500	20.7500	20.7500	+43.301%	18	262	-87.470%
2025-03-13	14.4800	14.4800	14.4800	14.4800	-10.892%	2	269	-82.044%
2025-03-10	17.3600	17.3600	16.2500	16.2500	+6.557%	3	269	-84.000%
2025-03-07	14.4800	15.2500	14.4800	15.2500	+1.667%	26	271	-82.951%
2025-03-04	15.0000	15.0000	15.0000	15.0000	+20.096%	2	275	-82.667%
2025-02-27	12.4900	12.4900	12.4900	12.4900	+12.219%	1	275	-79.183%
2025-02-19	11.1300	11.1300	11.1300	11.1300	-1.938%	1	276	-76.640%
2025-02-12	11.5300	11.5300	11.3400	11.3500	+5.581%	6	275	-77.093%
2025-02-11	10.7500	10.7500	10.7500	10.7500	-2.715%	1	269	-75.814%
2025-02-10	11.0500	11.0500	11.0500	11.0500	+2.315%	1	270	-76.471%
2025-02-04	10.8000	10.8000	10.8000	10.8000	-0.917%	1	270	-75.926%
2025-01-31	11.0000	11.0000	10.9000	10.9000	0.000%	28	269	-76.147%
2025-01-30	10.9000	10.9000	10.9000	10.9000	+2.830%	2	251	-76.147%
2025-01-29	10.6000	10.6000	10.6000	10.6000	-4.505%	4	251	-75.472%
2025-01-28	11.8800	11.8800	10.9500	11.1000	+4.717%	137	247	-76.577%
2025-01-22	10.6000	10.6000	10.6000	10.6000	-12.106%	1	125	-75.472%
2025-01-21	12.0600	12.0600	12.0600	12.0600	+8.649%	1	124	-78.441%
2025-01-16	11.1000	11.1000	11.1000	11.1000	+20.652%	1	123	-76.577%
2025-01-13	9.2000	9.2000	9.2000	9.2000	+0.656%	1	122	-71.739%
2025-01-10	9.0400	9.5000	8.9000	9.1400	-5.579%	26	121	-71.554%
2025-01-08	9.6800	9.6800	9.6800	9.6800	-3.200%	12	107	-73.140%
2025-01-07	10.0000	10.0000	10.0000	10.0000	-9.091%	1	107	-74.000%
2025-01-06	11.0100	11.2000	11.0000	11.0000	-5.983%	20	107	-76.364%
2025-01-03	11.7000	11.7000	11.7000	11.7000	+0.343%	2	87	-77.778%
2024-12-31	11.6600	11.6600	11.6600	11.6600	+3.186%	1	85	-77.702%
2024-12-30	11.6400	11.6400	11.3000	11.3000	-7.377%	72	85	-76.991%
2024-12-26	12.2000	12.2000	12.2000	12.2000	-3.098%	1	80	-78.689%
2024-12-24	12.5900	12.5900	12.5900	12.5900	+3.792%	7	74	-79.349%
2024-12-23	12.1300	12.1300	12.1300	12.1300	+0.248%	1	74	-78.566%
2024-12-20	11.9200	12.1000	11.9200	12.1000	-17.966%	2	73	-78.512%
2024-12-17	14.6000	14.7500	14.6000	14.7500	-8.385%	2	72	-82.373%
2024-12-12	16.1000	16.1000	16.1000	16.1000	-1.769%	4	70	-83.851%
2024-12-11	16.3900	16.3900	16.3900	16.3900	-6.289%	1	66	-84.137%
2024-12-06	17.4500	17.4900	17.4500	17.4900	-43.306%	4	65	-85.134%
2024-09-25	30.8500	30.8500	30.8500	30.8500	-2.157%	4	63	-91.572%
2024-09-24	31.3000	31.5300	31.3000	31.5300	0.000%	59	59	-91.754%