Dark

CCJ20260918C100
CCJ Sep 18 2026 100.00 Call (CCJ260918C00100000)
option OPRA

EOD

Jul 16, 2026

3.55-24.788%(-1.17)5,974

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.7000	3.7900	3.3000	3.5500	-24.788%	5,974	6,090	0.000%
2026-07-15	4.3000	4.7200	4.3000	4.7200	-5.600%	54	1,169	-24.788%
2026-07-14	5.5000	5.6000	4.8500	5.0000	+8.696%	57	1,169	-29.000%
2026-07-13	4.8000	4.8000	4.4000	4.6000	-36.986%	27	1,161	-22.826%
2026-07-10	7.1400	7.4000	7.1100	7.3000	-6.410%	193	1,167	-51.370%
2026-07-09	7.3500	7.9600	7.3500	7.8000	+15.556%	525	1,008	-54.487%
2026-07-08	6.1500	6.7500	6.0000	6.7500	-8.288%	12	507	-47.407%
2026-07-07	7.2500	7.5000	6.6500	7.3600	-16.364%	219	504	-51.766%
2026-07-06	9.8700	10.1000	8.8000	8.8000	+5.642%	218	310	-59.659%
2026-07-02	10.0000	10.0000	7.6500	8.3300	-4.253%	248	240	-57.383%
2026-07-01	12.3500	12.3500	8.7000	8.7000	-21.267%	56	240	-59.195%
2026-06-30	11.4100	11.6500	11.0000	11.0500	-13.333%	54	241	-67.873%
2026-06-29	11.7500	12.7500	11.7000	12.7500	-6.730%	24	223	-72.157%
2026-06-26	12.5000	14.3200	12.5000	13.6700	+6.797%	7	220	-74.031%
2026-06-25	12.6500	14.2000	12.3000	12.8000	-16.066%	30	217	-72.266%
2026-06-24	15.6500	15.6500	15.2500	15.2500	-15.746%	11	195	-76.721%
2026-06-23	18.2500	18.2500	17.9500	18.1000	+13.480%	7	205	-80.387%
2026-06-22	15.2000	16.1700	15.2000	15.9500	+5.281%	7	204	-77.743%
2026-06-18	15.1500	15.1500	15.1500	15.1500	-7.339%	1	206	-76.568%
2026-06-17	17.1000	17.1000	16.3500	16.3500	-1.978%	10	206	-78.287%
2026-06-16	18.0000	18.0000	15.1500	16.6800	+1.707%	23	213	-78.717%
2026-06-15	16.3900	16.8000	15.9000	16.4000	+25.286%	45	225	-78.354%
2026-06-12	13.5000	13.5000	12.7000	13.0900	+8.721%	15	236	-72.880%
2026-06-11	10.5000	12.0600	10.5000	12.0400	+18.855%	24	237	-70.515%
2026-06-10	10.7900	11.3900	9.9500	10.1300	-26.859%	14	224	-64.956%
2026-06-09	15.3900	15.3900	12.5500	13.8500	-17.412%	31	207	-74.368%
2026-06-08	16.5000	16.7700	16.4500	16.7700	-23.773%	14	184	-78.831%
2026-06-03	25.5800	26.9100	22.0000	22.0000	+4.762%	19	174	-83.864%
2026-06-01	20.9800	21.0000	20.9800	21.0000	-1.869%	16	192	-83.095%
2026-05-29	21.6800	21.6800	21.4000	21.4000	+8.629%	3	177	-83.411%
2026-05-28	19.7000	19.7000	19.7000	19.7000	+11.299%	1	178	-81.980%
2026-05-27	17.2000	18.1100	17.2000	17.7000	-1.117%	5	178	-79.944%
2026-05-26	16.5000	18.4900	16.5000	17.9000	+13.435%	8	178	-80.168%
2026-05-22	15.7500	15.8000	15.7500	15.7800	+3.543%	5	170	-77.503%
2026-05-21	15.2400	15.2400	15.2400	15.2400	-1.677%	1	171	-76.706%
2026-05-20	15.5000	15.5000	15.5000	15.5000	+0.846%	1	171	-77.097%
2026-05-19	15.3000	15.3900	15.2300	15.3700	-4.237%	4	162	-76.903%
2026-05-18	16.5500	16.5500	16.0500	16.0500	-26.612%	8	162	-77.882%
2026-05-14	23.0000	23.0000	21.2300	21.8700	-10.000%	10	162	-83.768%
2026-05-13	22.0000	24.5700	22.0000	24.3000	-5.631%	3	162	-85.391%
2026-05-12	26.2000	26.2000	25.7500	25.7500	-16.667%	8	162	-86.214%
2026-05-06	26.3500	30.9000	26.3500	30.9000	+9.964%	19	162	-88.511%
2026-05-04	28.4500	28.4500	28.1000	28.1000	-8.140%	3	145	-87.367%
2026-05-01	30.5900	30.5900	30.5900	30.5900	+33.000%	2	140	-88.395%
2026-04-29	26.2700	26.2700	23.0000	23.0000	-12.978%	5	140	-84.565%
2026-04-28	26.4300	26.4300	26.4300	26.4300	-15.478%	1	144	-86.568%
2026-04-23	34.1500	34.1500	31.2700	31.2700	-4.080%	2	144	-88.647%
2026-04-22	28.9200	32.6000	28.9200	32.6000	+8.414%	3	146	-89.110%
2026-04-21	30.0700	30.0700	30.0700	30.0700	-1.571%	4	141	-88.194%
2026-04-20	30.5500	30.5500	30.5500	30.5500	+13.148%	1	141	-88.380%
2026-04-13	27.0000	27.0000	27.0000	27.0000	-5.230%	45	140	-86.852%
2026-04-10	28.6000	28.6000	27.5200	28.4900	+5.636%	3	157	-87.539%
2026-04-09	26.9700	26.9700	26.9700	26.9700	-3.679%	1	156	-86.837%
2026-04-08	28.0000	28.0000	28.0000	28.0000	+25.561%	2	156	-87.321%
2026-04-07	22.3000	22.3000	22.3000	22.3000	-5.308%	1	158	-84.081%
2026-04-06	23.2100	23.5500	23.2100	23.5500	-8.897%	5	157	-84.926%
2026-04-01	25.5500	25.8500	25.5500	25.8500	+15.712%	4	157	-86.267%
2026-03-31	22.3400	22.3400	22.3400	22.3400	+15.751%	1	159	-84.109%
2026-03-27	18.2500	19.3000	18.2500	19.3000	-10.399%	17	160	-81.606%
2026-03-26	21.5400	21.5400	21.5400	21.5400	-1.283%	4	151	-83.519%
2026-03-24	21.6600	21.8200	21.6600	21.8200	+8.020%	6	147	-83.731%
2026-03-23	20.2000	20.8000	20.0500	20.2000	+9.189%	25	151	-82.426%
2026-03-20	19.9200	19.9200	18.2100	18.5000	-13.993%	22	161	-80.811%
2026-03-19	20.1700	21.5100	20.1700	21.5100	-14.097%	2	147	-83.496%
2026-03-18	25.0400	25.0400	25.0400	25.0400	-1.028%	2	147	-85.823%
2026-03-16	25.0000	25.3000	25.0000	25.3000	+6.303%	47	147	-85.968%
2026-03-13	25.1000	25.1000	23.8000	23.8000	-27.857%	6	102	-85.084%
2026-03-10	32.9500	32.9900	32.9500	32.9900	+6.419%	6	101	-89.239%
2026-03-02	31.0000	31.0000	31.0000	31.0000	-6.061%	1	100	-88.548%
2026-02-25	33.0000	33.0000	33.0000	33.0000	+3.125%	1	100	-89.242%
2026-02-20	32.0000	32.0000	32.0000	32.0000	-1.538%	1	100	-88.906%
2026-02-19	32.5000	32.5000	32.5000	32.5000	+16.906%	1	99	-89.077%
2026-02-17	27.8000	27.8000	27.8000	27.8000	-7.641%	1	99	-87.230%
2026-02-12	31.5000	31.5000	30.1000	30.1000	-6.811%	5	98	-88.206%
2026-02-09	32.3000	32.3000	32.3000	32.3000	+14.498%	1	103	-89.009%
2026-02-06	28.2100	28.2100	28.2100	28.2100	-2.791%	4	104	-87.416%
2026-02-04	30.5000	30.5000	29.0200	29.0200	-17.393%	3	104	-87.767%
2026-01-30	35.1300	35.1300	35.1300	35.1300	-13.834%	1	104	-89.895%
2026-01-29	40.7700	40.7700	40.7700	40.7700	-4.183%	1	105	-91.293%
2026-01-28	38.8000	42.5500	38.8000	42.5500	+15.940%	20	104	-91.657%
2026-01-27	36.0000	36.7000	36.0000	36.7000	+11.212%	7	102	-90.327%
2026-01-26	33.0000	33.0000	33.0000	33.0000	-1.786%	3	108	-89.242%
2026-01-23	34.1000	34.1000	33.6000	33.6000	-0.856%	11	111	-89.435%
2026-01-22	33.7800	33.8900	33.7800	33.8900	+9.323%	4	100	-89.525%
2026-01-21	31.2700	31.3000	31.0000	31.0000	+3.333%	4	98	-88.548%
2026-01-20	28.8000	30.0000	28.8000	30.0000	+3.806%	6	98	-88.167%
2026-01-16	29.5000	29.5000	28.9000	28.9000	+4.144%	7	102	-87.716%
2026-01-15	24.9000	27.7500	24.9000	27.7500	+12.713%	14	102	-87.207%
2026-01-12	23.4600	24.6200	23.4600	24.6200	-1.045%	34	110	-85.581%
2026-01-09	26.8000	27.2200	24.8800	24.8800	+18.759%	18	106	-85.732%
2026-01-08	20.9500	20.9500	20.9500	20.9500	+4.229%	1	100	-83.055%
2026-01-06	18.3900	20.1000	18.3900	20.1000	+14.530%	7	100	-82.338%
2026-01-05	18.3500	18.3500	16.6000	17.5500	+0.862%	20	86	-79.772%
2026-01-02	16.9800	17.4000	16.9800	17.4000	+24.197%	3	86	-79.598%
2025-12-30	14.0100	14.0100	14.0100	14.0100	-0.638%	1	83	-74.661%
2025-12-29	14.6600	14.6600	13.9500	14.1000	-1.605%	27	82	-74.823%
2025-12-23	14.2900	14.3300	14.2900	14.3300	-4.784%	14	66	-75.227%
2025-12-22	15.0500	15.0500	15.0500	15.0500	+28.632%	1	52	-76.412%
2025-12-17	11.7000	11.7000	11.7000	11.7000	-4.878%	21	52	-69.658%
2025-12-16	12.3000	12.3000	12.3000	12.3000	-10.610%	1	52	-71.138%
2025-12-15	13.7600	13.7600	13.7600	13.7600	-5.103%	1	51	-74.201%
2025-12-09	14.5000	14.5000	14.5000	14.5000	+1.969%	4	50	-75.517%
2025-12-05	14.5800	14.6000	14.2200	14.2200	+7.321%	4	49	-75.035%
2025-11-28	13.3000	13.3000	13.2500	13.2500	-1.119%	3	51	-73.208%
2025-11-26	13.6000	13.6000	13.4000	13.4000	+2.290%	21	46	-73.507%
2025-11-25	12.5900	13.1000	12.5900	13.1000	+28.937%	2	46	-72.901%
2025-11-21	10.1700	10.1700	10.1600	10.1600	-14.694%	4	44	-65.059%
2025-11-20	11.9100	11.9100	11.9100	11.9100	-5.924%	1	47	-70.193%
2025-11-14	12.6600	12.6600	12.6600	12.6600	-20.875%	10	47	-71.959%
2025-11-11	16.0000	16.0000	16.0000	16.0000	-3.614%	2	36	-77.813%
2025-11-07	14.9000	16.6000	14.9000	16.6000	-14.433%	7	36	-78.614%
2025-11-05	18.6500	19.4000	18.6500	19.4000	-6.865%	4	30	-81.701%
2025-11-04	20.5700	20.8300	20.5000	20.8300	-18.601%	4	26	-82.957%
2025-10-30	25.5900	25.5900	25.5900	25.5900	-7.417%	1	22	-86.127%
2025-10-28	24.6800	27.6400	24.6800	27.6400	+142.669%	7	22	-87.156%
2025-10-21	11.4400	11.4400	11.3900	11.3900	-5.083%	2	17	-68.832%
2025-10-20	12.5000	13.0000	12.0000	12.0000	-18.754%	5	17	-70.417%
2025-10-17	14.9000	14.9000	14.7700	14.7700	-14.870%	2	13	-75.965%
2025-10-16	17.4000	17.4000	17.3500	17.3500	+1.879%	3	13	-79.539%
2025-10-15	20.4000	20.4000	17.0300	17.0300	-9.799%	13	14	-79.154%
2025-10-14	18.8800	18.8800	18.8800	18.8800	0.000%	1	1	-81.197%