Dark

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

EOD

Sep 11, 2026

1.12-35.260%(-0.61)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.8700	1.8700	1.0800	1.1200	-35.260%	182	8,241	0.000%
2026-09-10	2.2500	2.6100	1.7300	1.7300	-49.415%	75	8,157	-35.260%
2026-09-09	4.4000	4.4000	3.4200	3.4200	-25.813%	21	8,149	-67.251%
2026-09-08	5.3000	5.9500	4.6100	4.6100	+24.595%	209	8,144	-75.705%
2026-09-04	4.0800	4.3500	3.5000	3.7000	-5.612%	29	8,275	-69.730%
2026-09-03	3.0500	4.3500	3.0500	3.9200	+83.178%	60	8,275	-71.429%
2026-09-02	2.2500	2.5500	1.7700	2.1400	-7.759%	88	8,290	-47.664%
2026-09-01	2.2000	2.5100	1.8000	2.3200	-28.395%	157	8,284	-51.724%
2026-08-31	3.5600	3.7000	2.8500	3.2400	-23.765%	157	8,224	-65.432%
2026-08-28	7.4300	7.4300	4.1800	4.2500	-48.609%	93	8,147	-73.647%
2026-08-27	9.2600	9.4200	8.2700	8.2700	-17.465%	55	8,143	-86.457%
2026-08-26	10.4600	12.7500	9.5300	10.0200	+8.795%	104	8,118	-88.822%
2026-08-25	8.0000	10.0000	7.9000	9.2100	+43.906%	121	8,168	-87.839%
2026-08-24	7.5000	7.5000	5.9000	6.4000	-7.246%	296	8,214	-82.500%
2026-08-21	3.9800	7.0000	3.9800	6.9000	+122.581%	1,300	8,286	-83.768%
2026-08-20	3.4100	3.4100	2.6200	3.1000	-27.907%	215	8,050	-63.871%
2026-08-19	4.4000	4.4000	3.5600	4.3000	+32.716%	812	8,000	-73.953%
2026-08-18	3.6000	3.8200	2.5800	3.2400	-30.323%	350	8,442	-65.432%
2026-08-17	4.3500	5.7000	4.0000	4.6500	+8.140%	133	8,293	-75.914%
2026-08-14	5.1500	5.4700	4.3000	4.3000	-6.926%	307	8,254	-73.953%
2026-08-13	5.3800	5.4000	4.6100	4.6200	-14.126%	218	8,367	-75.758%
2026-08-12	5.6700	6.1000	5.0000	5.3800	-0.738%	230	8,432	-79.182%
2026-08-11	5.4500	5.8500	5.1000	5.4200	+5.243%	108	8,363	-79.336%
2026-08-10	5.9500	6.0000	4.7500	5.1500	-1.905%	143	8,364	-78.252%
2026-08-07	5.1000	5.6500	4.5700	5.2500	+24.408%	5,118	8,337	-78.667%
2026-08-06	4.2000	5.1500	3.9700	4.2200	-5.804%	1,269	8,988	-73.460%
2026-08-05	4.7800	5.1200	4.2800	4.4800	+10.617%	5,846	9,265	-75.000%
2026-08-04	3.5000	4.7800	3.4000	4.0500	+30.645%	919	13,470	-72.346%
2026-08-03	2.0600	3.1000	2.0600	3.1000	+50.485%	228	13,026	-63.871%
2026-07-31	3.5000	3.5000	1.6800	2.0600	-26.950%	3,518	13,103	-45.631%
2026-07-30	2.5000	2.9200	2.5000	2.8200	+34.286%	629	10,955	-60.284%
2026-07-29	2.6700	2.6700	2.0200	2.1000	-21.642%	1,798	10,943	-46.667%
2026-07-28	2.6000	3.0200	2.2100	2.6800	-27.568%	4,647	9,513	-58.209%
2026-07-27	4.2000	4.3000	3.1000	3.7000	+18.590%	63	5,706	-69.730%
2026-07-24	3.6500	3.6500	2.7700	3.1200	-18.961%	87	5,701	-64.103%
2026-07-23	4.0000	4.2700	3.4900	3.8500	-13.288%	98	5,697	-70.909%
2026-07-22	4.4000	4.8200	4.2500	4.4400	+16.842%	912	5,723	-74.775%
2026-07-21	3.0300	3.8000	2.7600	3.8000	+47.287%	570	6,086	-70.526%
2026-07-20	2.7500	2.8700	2.5000	2.5800	-13.712%	212	6,151	-56.589%
2026-07-17	2.6900	3.3000	2.5000	2.9900	-15.775%	118	6,084	-62.542%
2026-07-16	3.7000	3.7900	3.3000	3.5500	-24.788%	5,974	6,090	-68.451%
2026-07-15	4.3000	4.7200	4.3000	4.7200	-5.600%	54	1,169	-76.271%
2026-07-14	5.5000	5.6000	4.8500	5.0000	+8.696%	57	1,169	-77.600%
2026-07-13	4.8000	4.8000	4.4000	4.6000	-36.986%	27	1,161	-75.652%
2026-07-10	7.1400	7.4000	7.1100	7.3000	-6.410%	193	1,167	-84.658%
2026-07-09	7.3500	7.9600	7.3500	7.8000	+15.556%	525	1,008	-85.641%
2026-07-08	6.1500	6.7500	6.0000	6.7500	-8.288%	12	507	-83.407%
2026-07-07	7.2500	7.5000	6.6500	7.3600	-16.364%	219	504	-84.783%
2026-07-06	9.8700	10.1000	8.8000	8.8000	+5.642%	218	310	-87.273%
2026-07-02	10.0000	10.0000	7.6500	8.3300	-4.253%	248	240	-86.555%
2026-07-01	12.3500	12.3500	8.7000	8.7000	-21.267%	56	240	-87.126%
2026-06-30	11.4100	11.6500	11.0000	11.0500	-13.333%	54	241	-89.864%
2026-06-29	11.7500	12.7500	11.7000	12.7500	-6.730%	24	223	-91.216%
2026-06-26	12.5000	14.3200	12.5000	13.6700	+6.797%	7	220	-91.807%
2026-06-25	12.6500	14.2000	12.3000	12.8000	-16.066%	30	217	-91.250%
2026-06-24	15.6500	15.6500	15.2500	15.2500	-15.746%	11	195	-92.656%
2026-06-23	18.2500	18.2500	17.9500	18.1000	+13.480%	7	205	-93.812%
2026-06-22	15.2000	16.1700	15.2000	15.9500	+5.281%	7	204	-92.978%
2026-06-18	15.1500	15.1500	15.1500	15.1500	-7.339%	1	206	-92.607%
2026-06-17	17.1000	17.1000	16.3500	16.3500	-1.978%	10	206	-93.150%
2026-06-16	18.0000	18.0000	15.1500	16.6800	+1.707%	23	213	-93.285%
2026-06-15	16.3900	16.8000	15.9000	16.4000	+25.286%	45	225	-93.171%
2026-06-12	13.5000	13.5000	12.7000	13.0900	+8.721%	15	236	-91.444%
2026-06-11	10.5000	12.0600	10.5000	12.0400	+18.855%	24	237	-90.698%
2026-06-10	10.7900	11.3900	9.9500	10.1300	-26.859%	14	224	-88.944%
2026-06-09	15.3900	15.3900	12.5500	13.8500	-17.412%	31	207	-91.913%
2026-06-08	16.5000	16.7700	16.4500	16.7700	-23.773%	14	184	-93.321%
2026-06-03	25.5800	26.9100	22.0000	22.0000	+4.762%	19	174	-94.909%
2026-06-01	20.9800	21.0000	20.9800	21.0000	-1.869%	16	192	-94.667%
2026-05-29	21.6800	21.6800	21.4000	21.4000	+8.629%	3	177	-94.766%
2026-05-28	19.7000	19.7000	19.7000	19.7000	+11.299%	1	178	-94.315%
2026-05-27	17.2000	18.1100	17.2000	17.7000	-1.117%	5	178	-93.672%
2026-05-26	16.5000	18.4900	16.5000	17.9000	+13.435%	8	178	-93.743%
2026-05-22	15.7500	15.8000	15.7500	15.7800	+3.543%	5	170	-92.902%
2026-05-21	15.2400	15.2400	15.2400	15.2400	-1.677%	1	171	-92.651%
2026-05-20	15.5000	15.5000	15.5000	15.5000	+0.846%	1	171	-92.774%
2026-05-19	15.3000	15.3900	15.2300	15.3700	-4.237%	4	162	-92.713%
2026-05-18	16.5500	16.5500	16.0500	16.0500	-26.612%	8	162	-93.022%
2026-05-14	23.0000	23.0000	21.2300	21.8700	-10.000%	10	162	-94.879%
2026-05-13	22.0000	24.5700	22.0000	24.3000	-5.631%	3	162	-95.391%
2026-05-12	26.2000	26.2000	25.7500	25.7500	-16.667%	8	162	-95.650%
2026-05-06	26.3500	30.9000	26.3500	30.9000	+9.964%	19	162	-96.375%
2026-05-04	28.4500	28.4500	28.1000	28.1000	-8.140%	3	145	-96.014%
2026-05-01	30.5900	30.5900	30.5900	30.5900	+33.000%	2	140	-96.339%
2026-04-29	26.2700	26.2700	23.0000	23.0000	-12.978%	5	140	-95.130%
2026-04-28	26.4300	26.4300	26.4300	26.4300	-15.478%	1	144	-95.762%
2026-04-23	34.1500	34.1500	31.2700	31.2700	-4.080%	2	144	-96.418%
2026-04-22	28.9200	32.6000	28.9200	32.6000	+8.414%	3	146	-96.564%
2026-04-21	30.0700	30.0700	30.0700	30.0700	-1.571%	4	141	-96.275%
2026-04-20	30.5500	30.5500	30.5500	30.5500	+13.148%	1	141	-96.334%
2026-04-13	27.0000	27.0000	27.0000	27.0000	-5.230%	45	140	-95.852%
2026-04-10	28.6000	28.6000	27.5200	28.4900	+5.636%	3	157	-96.069%
2026-04-09	26.9700	26.9700	26.9700	26.9700	-3.679%	1	156	-95.847%
2026-04-08	28.0000	28.0000	28.0000	28.0000	+25.561%	2	156	-96.000%
2026-04-07	22.3000	22.3000	22.3000	22.3000	-5.308%	1	158	-94.978%
2026-04-06	23.2100	23.5500	23.2100	23.5500	-8.897%	5	157	-95.244%
2026-04-01	25.5500	25.8500	25.5500	25.8500	+15.712%	4	157	-95.667%
2026-03-31	22.3400	22.3400	22.3400	22.3400	+15.751%	1	159	-94.987%
2026-03-27	18.2500	19.3000	18.2500	19.3000	-10.399%	17	160	-94.197%
2026-03-26	21.5400	21.5400	21.5400	21.5400	-1.283%	4	151	-94.800%
2026-03-24	21.6600	21.8200	21.6600	21.8200	+8.020%	6	147	-94.867%
2026-03-23	20.2000	20.8000	20.0500	20.2000	+9.189%	25	151	-94.455%
2026-03-20	19.9200	19.9200	18.2100	18.5000	-13.993%	22	161	-93.946%
2026-03-19	20.1700	21.5100	20.1700	21.5100	-14.097%	2	147	-94.793%
2026-03-18	25.0400	25.0400	25.0400	25.0400	-1.028%	2	147	-95.527%
2026-03-16	25.0000	25.3000	25.0000	25.3000	+6.303%	47	147	-95.573%
2026-03-13	25.1000	25.1000	23.8000	23.8000	-27.857%	6	102	-95.294%
2026-03-10	32.9500	32.9900	32.9500	32.9900	+6.419%	6	101	-96.605%
2026-03-02	31.0000	31.0000	31.0000	31.0000	-6.061%	1	100	-96.387%
2026-02-25	33.0000	33.0000	33.0000	33.0000	+3.125%	1	100	-96.606%
2026-02-20	32.0000	32.0000	32.0000	32.0000	-1.538%	1	100	-96.500%
2026-02-19	32.5000	32.5000	32.5000	32.5000	+16.906%	1	99	-96.554%
2026-02-17	27.8000	27.8000	27.8000	27.8000	-7.641%	1	99	-95.971%
2026-02-12	31.5000	31.5000	30.1000	30.1000	-6.811%	5	98	-96.279%
2026-02-09	32.3000	32.3000	32.3000	32.3000	+14.498%	1	103	-96.533%
2026-02-06	28.2100	28.2100	28.2100	28.2100	-2.791%	4	104	-96.030%
2026-02-04	30.5000	30.5000	29.0200	29.0200	-17.393%	3	104	-96.141%
2026-01-30	35.1300	35.1300	35.1300	35.1300	-13.834%	1	104	-96.812%
2026-01-29	40.7700	40.7700	40.7700	40.7700	-4.183%	1	105	-97.253%
2026-01-28	38.8000	42.5500	38.8000	42.5500	+15.940%	20	104	-97.368%
2026-01-27	36.0000	36.7000	36.0000	36.7000	+11.212%	7	102	-96.948%
2026-01-26	33.0000	33.0000	33.0000	33.0000	-1.786%	3	108	-96.606%
2026-01-23	34.1000	34.1000	33.6000	33.6000	-0.856%	11	111	-96.667%
2026-01-22	33.7800	33.8900	33.7800	33.8900	+9.323%	4	100	-96.695%
2026-01-21	31.2700	31.3000	31.0000	31.0000	+3.333%	4	98	-96.387%
2026-01-20	28.8000	30.0000	28.8000	30.0000	+3.806%	6	98	-96.267%
2026-01-16	29.5000	29.5000	28.9000	28.9000	+4.144%	7	102	-96.125%
2026-01-15	24.9000	27.7500	24.9000	27.7500	+12.713%	14	102	-95.964%
2026-01-12	23.4600	24.6200	23.4600	24.6200	-1.045%	34	110	-95.451%
2026-01-09	26.8000	27.2200	24.8800	24.8800	+18.759%	18	106	-95.498%
2026-01-08	20.9500	20.9500	20.9500	20.9500	+4.229%	1	100	-94.654%
2026-01-06	18.3900	20.1000	18.3900	20.1000	+14.530%	7	100	-94.428%
2026-01-05	18.3500	18.3500	16.6000	17.5500	+0.862%	20	86	-93.618%
2026-01-02	16.9800	17.4000	16.9800	17.4000	+24.197%	3	86	-93.563%
2025-12-30	14.0100	14.0100	14.0100	14.0100	-0.638%	1	83	-92.006%
2025-12-29	14.6600	14.6600	13.9500	14.1000	-1.605%	27	82	-92.057%
2025-12-23	14.2900	14.3300	14.2900	14.3300	-4.784%	14	66	-92.184%
2025-12-22	15.0500	15.0500	15.0500	15.0500	+28.632%	1	52	-92.558%
2025-12-17	11.7000	11.7000	11.7000	11.7000	-4.878%	21	52	-90.427%
2025-12-16	12.3000	12.3000	12.3000	12.3000	-10.610%	1	52	-90.894%
2025-12-15	13.7600	13.7600	13.7600	13.7600	-5.103%	1	51	-91.860%
2025-12-09	14.5000	14.5000	14.5000	14.5000	+1.969%	4	50	-92.276%
2025-12-05	14.5800	14.6000	14.2200	14.2200	+7.321%	4	49	-92.124%
2025-11-28	13.3000	13.3000	13.2500	13.2500	-1.119%	3	51	-91.547%
2025-11-26	13.6000	13.6000	13.4000	13.4000	+2.290%	21	46	-91.642%
2025-11-25	12.5900	13.1000	12.5900	13.1000	+28.937%	2	46	-91.450%
2025-11-21	10.1700	10.1700	10.1600	10.1600	-14.694%	4	44	-88.976%
2025-11-20	11.9100	11.9100	11.9100	11.9100	-5.924%	1	47	-90.596%
2025-11-14	12.6600	12.6600	12.6600	12.6600	-20.875%	10	47	-91.153%
2025-11-11	16.0000	16.0000	16.0000	16.0000	-3.614%	2	36	-93.000%
2025-11-07	14.9000	16.6000	14.9000	16.6000	-14.433%	7	36	-93.253%
2025-11-05	18.6500	19.4000	18.6500	19.4000	-6.865%	4	30	-94.227%
2025-11-04	20.5700	20.8300	20.5000	20.8300	-18.601%	4	26	-94.623%
2025-10-30	25.5900	25.5900	25.5900	25.5900	-7.417%	1	22	-95.623%
2025-10-28	24.6800	27.6400	24.6800	27.6400	+142.669%	7	22	-95.948%
2025-10-21	11.4400	11.4400	11.3900	11.3900	-5.083%	2	17	-90.167%
2025-10-20	12.5000	13.0000	12.0000	12.0000	-18.754%	5	17	-90.667%
2025-10-17	14.9000	14.9000	14.7700	14.7700	-14.870%	2	13	-92.417%
2025-10-16	17.4000	17.4000	17.3500	17.3500	+1.879%	3	13	-93.545%
2025-10-15	20.4000	20.4000	17.0300	17.0300	-9.799%	13	14	-93.423%
2025-10-14	18.8800	18.8800	18.8800	18.8800	0.000%	1	1	-94.068%