Dark

CCI20270115C95
CCI Jan 15 2027 95.00 Call (CCI270115C00095000)
option OPRA

EOD

Sep 25, 2026

0.2000-20.000%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2000	0.2000	0.2000	0.2000	-20.000%	2	348	0.000%
2026-09-24	0.2700	0.2700	0.2500	0.2500	-45.652%	5	350	-20.000%
2026-09-21	0.4600	0.4600	0.4600	0.4600	-16.364%	1	355	-56.522%
2026-09-18	0.4600	0.5500	0.4500	0.5500	+22.222%	47	354	-63.636%
2026-09-16	0.4500	0.4500	0.4500	0.4500	-10.000%	5	307	-55.556%
2026-09-10	0.5000	0.5000	0.5000	0.5000	-19.355%	1	307	-60.000%
2026-09-08	0.6200	0.6200	0.6200	0.6200	-13.889%	1	307	-67.742%
2026-09-03	0.7200	0.7200	0.7200	0.7200	-20.000%	3	307	-72.222%
2026-08-31	0.9000	0.9000	0.9000	0.9000	+50.000%	2	310	-77.778%
2026-08-27	0.6000	0.6000	0.6000	0.6000	-43.396%	3	310	-66.667%
2026-08-13	1.0600	1.0600	1.0600	1.0600	+11.579%	10	307	-81.132%
2026-08-12	0.9500	0.9500	0.9500	0.9500	-22.764%	1	300	-78.947%
2026-08-07	1.2300	1.2300	1.2300	1.2300	-12.143%	1	300	-83.740%
2026-07-29	1.4000	1.4000	1.4000	1.4000	+25.000%	2	300	-85.714%
2026-07-27	1.1200	1.1200	1.1200	1.1200	-19.424%	1	298	-82.143%
2026-07-23	1.3900	1.3900	1.3900	1.3900	-18.235%	1	297	-85.612%
2026-07-22	1.7000	1.7000	1.7000	1.7000	+8.974%	1	296	-88.235%
2026-07-21	1.5600	1.5600	1.5600	1.5600	-17.895%	10	295	-87.179%
2026-07-20	1.9000	1.9000	1.9000	1.9000	-17.391%	3	285	-89.474%
2026-07-15	2.3000	2.3000	2.3000	2.3000	+2.222%	1	282	-91.304%
2026-07-14	2.2500	2.2500	2.2500	2.2500	-12.451%	1	282	-91.111%
2026-07-13	2.5500	2.5700	2.5500	2.5700	+23.558%	4	283	-92.218%
2026-07-10	2.0800	2.0800	2.0800	2.0800	+13.661%	3	281	-90.385%
2026-07-08	1.8300	1.8300	1.8300	1.8300	+4.571%	1	281	-89.071%
2026-07-01	1.7500	1.7500	1.7500	1.7500	-5.405%	1	280	-88.571%
2026-06-30	2.0900	2.0900	1.8500	1.8500	-38.333%	4	280	-89.189%
2026-06-24	3.0000	3.0000	3.0000	3.0000	-12.281%	5	282	-93.333%
2026-06-22	3.4200	3.4200	3.4200	3.4200	-30.204%	1	287	-94.152%
2026-06-17	4.9000	4.9000	4.9000	4.9000	-7.547%	8	286	-95.918%
2026-06-16	5.3000	5.3000	5.3000	5.3000	-11.667%	7	286	-96.226%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-12.281%	20	279	-96.667%
2026-06-12	6.8400	6.8400	6.8400	6.8400	+2.090%	4	279	-97.076%
2026-06-08	6.7000	6.7000	6.7000	6.7000	-4.286%	8	279	-97.015%
2026-06-04	6.7000	7.0000	6.7000	7.0000	+16.667%	25	279	-97.143%
2026-06-02	6.3000	6.3000	6.0000	6.0000	-1.153%	30	259	-96.667%
2026-06-01	6.2000	6.2000	6.0700	6.0700	-6.615%	4	251	-96.705%
2026-05-29	6.4000	6.5000	6.4000	6.5000	-2.985%	2	252	-96.923%
2026-05-28	6.7000	6.7000	6.7000	6.7000	+4.688%	20	252	-97.015%
2026-05-26	6.4000	6.4000	6.4000	6.4000	-7.246%	21	252	-96.875%
2026-05-19	6.9000	6.9000	6.9000	6.9000	+33.981%	20	271	-97.101%
2026-05-13	5.5000	5.5000	5.1500	5.1500	-27.465%	21	251	-96.117%
2026-05-12	6.4000	7.1000	6.4000	7.1000	+12.698%	78	256	-97.183%
2026-05-11	6.3000	6.3000	6.3000	6.3000	0.000%	5	256	-96.825%
2026-05-08	6.3000	6.3000	6.3000	6.3000	+2.941%	20	251	-96.825%
2026-05-07	6.1200	6.1200	6.1200	6.1200	+13.333%	10	251	-96.732%
2026-05-04	5.4000	5.4000	5.4000	5.4000	-7.692%	2	261	-96.296%
2026-05-01	5.8500	5.8500	5.8500	5.8500	+36.047%	1	259	-96.581%
2026-04-08	4.5500	4.5500	4.3000	4.3000	-1.826%	3	259	-95.349%
2026-04-06	4.3800	4.3800	4.3800	4.3800	+87.983%	4	257	-95.434%
2026-03-26	2.3300	2.3300	2.3300	2.3300	-59.051%	6	253	-91.416%
2026-03-13	5.5000	5.6900	5.5000	5.6900	-4.530%	2	256	-96.485%
2026-03-11	5.9600	5.9600	5.9600	5.9600	-3.871%	1	257	-96.644%
2026-03-10	6.2000	6.2000	6.2000	6.2000	-10.145%	1	257	-96.774%
2026-03-06	7.0800	7.0800	6.9000	6.9000	+4.863%	5	258	-97.101%
2026-03-05	6.3500	6.5800	6.3500	6.5800	-6.000%	7	261	-96.960%
2026-03-03	6.7800	7.0000	6.7800	7.0000	+13.636%	3	259	-97.143%
2026-03-02	6.1600	6.1600	6.1600	6.1600	+16.226%	1	260	-96.753%
2026-02-26	5.3000	5.3000	5.3000	5.3000	+1.923%	1	260	-96.226%
2026-02-25	5.8000	5.8000	5.2000	5.2000	-28.571%	15	246	-96.154%
2026-02-18	7.2800	7.2800	7.2800	7.2800	+18.760%	4	246	-97.253%
2026-02-12	7.0000	7.0000	6.1300	6.1300	+57.179%	2	250	-96.737%
2026-02-09	3.1000	3.9000	3.1000	3.9000	+36.364%	3	250	-94.872%
2026-02-06	2.8600	2.8600	2.8600	2.8600	-12.270%	1	249	-93.007%
2026-02-05	3.2000	3.2600	3.2000	3.2600	-14.211%	2	249	-93.865%
2026-02-03	3.8000	3.8000	3.8000	3.8000	-7.317%	50	249	-94.737%
2026-02-02	4.1000	4.1000	4.1000	4.1000	-19.608%	1	223	-95.122%
2026-01-30	5.1000	5.1000	5.1000	5.1000	-2.111%	1	223	-96.078%
2026-01-26	5.2100	5.2100	5.2100	5.2100	-5.273%	7	222	-96.161%
2026-01-20	5.9000	5.9000	5.5000	5.5000	-22.753%	9	215	-96.364%
2026-01-16	7.1200	7.1200	7.1200	7.1200	+12.480%	1	211	-97.191%
2026-01-15	6.3300	6.3300	6.3300	6.3300	+24.118%	4	211	-96.840%
2026-01-13	5.1000	5.1000	5.1000	5.1000	+18.881%	3	211	-96.078%
2026-01-12	4.5000	4.5000	4.2500	4.2900	-0.233%	69	211	-95.338%
2026-01-09	4.5000	4.5000	4.3000	4.3000	-14.000%	40	253	-95.349%
2026-01-07	5.0000	5.0000	5.0000	5.0000	-11.504%	1	213	-96.000%
2026-01-05	5.7400	5.7400	5.6500	5.6500	-9.888%	26	213	-96.460%
2026-01-02	6.1700	6.2700	6.1700	6.2700	-2.031%	29	213	-96.810%
2025-12-31	6.4000	6.4000	6.4000	6.4000	+7.563%	1	212	-96.875%
2025-12-26	6.0000	6.0000	5.9500	5.9500	-10.392%	5	212	-96.639%
2025-12-16	6.6400	6.6400	6.6400	6.6400	-0.896%	2	209	-96.988%
2025-12-15	6.7000	6.7000	6.7000	6.7000	+0.149%	25	207	-97.015%
2025-12-08	6.6900	6.6900	6.6900	6.6900	-13.677%	1	207	-97.010%
2025-11-25	7.4200	7.7500	7.4200	7.7500	-13.889%	10	207	-97.419%
2025-11-19	9.0000	9.0000	9.0000	9.0000	+4.167%	1	206	-97.778%
2025-11-14	8.6400	8.6400	8.6400	8.6400	-7.791%	3	206	-97.685%
2025-11-12	9.3700	9.3700	9.3700	9.3700	+5.281%	5	214	-97.866%
2025-11-10	8.9000	8.9000	8.9000	8.9000	+13.232%	1	214	-97.753%
2025-11-05	8.1900	8.1900	7.8600	7.8600	+7.671%	13	213	-97.455%
2025-11-03	7.5000	7.5000	7.3000	7.3000	-15.215%	9	228	-97.260%
2025-10-30	8.5900	8.6100	8.5900	8.6100	-15.505%	28	228	-97.677%
2025-10-28	10.2500	10.2500	9.8900	10.1900	-15.083%	36	228	-98.037%
2025-10-27	12.0000	12.0000	12.0000	12.0000	-2.439%	3	201	-98.333%
2025-10-24	12.3000	12.3000	12.3000	12.3000	+2.500%	1	201	-98.374%
2025-10-14	11.8000	12.0000	11.8000	12.0000	+2.128%	10	201	-98.333%
2025-10-09	11.7500	11.7500	11.7500	11.7500	+0.427%	1	209	-98.298%
2025-09-30	11.7000	11.7000	11.7000	11.7000	-10.687%	1	208	-98.291%
2025-09-29	11.0000	13.2000	11.0000	13.1000	+18.018%	27	209	-98.473%
2025-09-25	11.1000	11.1000	11.1000	11.1000	+2.778%	2	193	-98.198%
2025-09-23	10.9000	10.9000	10.8000	10.8000	+1.983%	4	195	-98.148%
2025-09-22	10.9200	10.9300	10.4500	10.5900	-6.778%	11	197	-98.111%
2025-09-17	11.3600	11.3600	11.3600	11.3600	+12.475%	2	191	-98.239%
2025-09-10	10.1000	10.2000	10.1000	10.1000	+12.222%	4	191	-98.020%
2025-09-08	9.4000	9.4000	8.6600	9.0000	-17.431%	28	191	-97.778%
2025-09-05	11.1000	11.1000	10.9000	10.9000	-29.587%	29	163	-98.165%
2025-08-20	15.5000	15.5000	15.4800	15.4800	+8.252%	2	150	-98.708%
2025-08-14	14.3000	14.3000	14.3000	14.3000	-4.667%	1	149	-98.601%
2025-08-13	15.0000	15.0000	15.0000	15.0000	-25.112%	3	149	-98.667%
2025-07-28	20.0300	20.0300	20.0300	20.0300	-3.470%	2	146	-99.001%
2025-07-23	21.5000	21.5000	20.7500	20.7500	+39.262%	75	145	-99.036%
2025-05-13	14.9000	14.9000	14.9000	14.9000	-8.308%	73	145	-98.658%
2025-04-24	16.2500	16.2500	16.2500	16.2500	-11.685%	5	72	-98.769%
2025-04-22	18.4000	18.4000	18.4000	18.4000	+12.883%	2	72	-98.913%
2025-04-16	16.3000	16.3000	16.3000	16.3000	+20.741%	14	72	-98.773%
2025-04-09	13.5000	13.5000	13.5000	13.5000	-32.331%	1	67	-98.519%
2025-04-04	19.9500	19.9500	19.9500	19.9500	+8.130%	2	68	-98.997%
2025-03-28	18.4500	18.4500	18.4500	18.4500	-2.741%	66	69	-98.916%
2025-03-18	18.9700	18.9700	18.9700	18.9700	+5.330%	2	69	-98.946%
2025-03-14	18.0000	18.0100	18.0000	18.0100	+34.403%	92	70	-98.890%
2025-03-11	13.5000	13.5000	13.4000	13.4000	-7.586%	40	90	-98.507%
2025-03-10	14.6000	15.0000	14.2000	14.5000	+68.605%	90	95	-98.621%
2025-02-18	8.6000	8.6000	8.6000	8.6000	-14.851%	1	177	-97.674%
2025-01-17	10.1000	10.1000	10.1000	10.1000	+29.487%	4	177	-98.020%
2025-01-10	7.8000	7.8000	7.8000	7.8000	-20.000%	4	177	-97.436%
2025-01-02	9.7500	9.7500	9.7500	9.7500	-2.500%	1	177	-97.949%
2024-12-24	10.0000	10.0000	10.0000	10.0000	-6.542%	50	133	-98.000%
2024-12-20	11.0000	11.0000	10.7000	10.7000	+0.943%	6	133	-98.131%
2024-12-19	10.6000	10.6000	10.6000	10.6000	-23.905%	50	129	-98.113%
2024-12-11	13.5000	13.9400	13.5000	13.9300	-15.061%	84	79	-98.564%
2024-11-12	16.4000	16.4500	16.3600	16.4000	0.000%	12	12	-98.780%