Dark

CCJ20260918C105
CCJ Sep 18 2026 105.00 Call (CCJ260918C00105000)
option OPRA

EOD

Jul 15, 2026

3.30-10.811%(-0.40)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	3.2500	3.5000	3.0500	3.3000	-10.811%	73	240	0.000%
2026-07-14	3.9200	4.0000	3.7000	3.7000	+15.625%	7	198	-10.811%
2026-07-13	4.9500	4.9500	3.2000	3.2000	-42.342%	37	196	+3.125%
2026-07-10	6.1900	6.1900	5.5500	5.5500	-5.932%	21	183	-40.541%
2026-07-09	5.8000	6.1000	5.8000	5.9000	+13.462%	8	185	-44.068%
2026-07-08	4.9300	5.2000	4.4700	5.2000	-0.952%	11	184	-36.538%
2026-07-07	5.0900	5.4100	5.0500	5.2500	-27.083%	6	181	-37.143%
2026-07-06	7.1200	7.2000	7.1000	7.2000	+21.008%	3	182	-54.167%
2026-07-02	8.4000	8.4000	5.9500	5.9500	-18.493%	13	180	-44.538%
2026-07-01	9.6000	9.6000	7.2000	7.3000	-17.045%	32	180	-54.795%
2026-06-30	10.0600	10.0600	8.7500	8.8000	-9.744%	15	160	-62.500%
2026-06-29	9.3500	9.8000	9.3500	9.7500	-22.000%	114	154	-66.154%
2026-06-26	10.7500	12.5000	10.7500	12.5000	+20.192%	114	257	-73.600%
2026-06-25	10.4000	10.4000	10.4000	10.4000	-31.803%	3	146	-68.269%
2026-06-23	15.2500	15.2500	15.2500	15.2500	+12.963%	1	143	-78.361%
2026-06-22	13.2000	13.5000	13.2000	13.5000	+5.469%	4	143	-75.556%
2026-06-18	13.5500	13.5500	12.8000	12.8000	-9.668%	33	172	-74.219%
2026-06-17	13.9500	14.3500	13.9500	14.1700	+1.214%	3	172	-76.711%
2026-06-16	15.6000	15.6000	13.3000	14.0000	-0.709%	10	173	-76.429%
2026-06-15	13.7600	14.1000	13.7600	14.1000	+32.146%	12	174	-76.596%
2026-06-12	11.4100	11.4100	10.6700	10.6700	+5.644%	9	163	-69.072%
2026-06-11	8.9000	10.1500	8.9000	10.1000	+24.691%	15	159	-67.327%
2026-06-10	10.8000	10.8000	8.1000	8.1000	-23.440%	14	136	-59.259%
2026-06-09	12.5000	12.5000	10.5800	10.5800	-23.720%	16	139	-68.809%
2026-06-08	13.7200	13.8800	13.7200	13.8700	+9.644%	5	132	-76.208%
2026-06-05	15.1000	15.3500	12.4500	12.6500	-33.421%	28	136	-73.913%
2026-06-04	19.0000	19.0000	19.0000	19.0000	-6.863%	1	130	-82.632%
2026-06-03	22.0600	22.0600	20.4000	20.4000	-15.876%	4	131	-83.824%
2026-06-02	19.9000	25.0000	19.6500	24.2500	+28.989%	28	133	-86.392%
2026-06-01	15.7000	19.1000	15.7000	18.8000	+0.804%	30	153	-82.447%
2026-05-29	16.2500	19.0000	15.6000	18.6500	+7.493%	39	176	-82.306%
2026-05-28	14.3000	17.3500	14.2800	17.3500	+12.809%	61	195	-80.980%
2026-05-27	14.4500	15.3800	14.4500	15.3800	-2.597%	9	172	-78.544%
2026-05-26	14.0000	16.0200	14.0000	15.7900	+12.384%	33	176	-79.101%
2026-05-22	14.0500	14.0500	14.0500	14.0500	+0.143%	1	193	-76.512%
2026-05-21	12.9500	14.6000	12.5000	14.0300	+3.086%	60	144	-76.479%
2026-05-20	14.5000	14.5000	13.2000	13.6100	+4.291%	33	144	-75.753%
2026-05-19	13.0000	13.0500	12.7000	13.0500	-4.745%	18	101	-74.713%
2026-05-18	14.9700	14.9700	13.5700	13.7000	-14.321%	23	101	-75.912%
2026-05-15	16.5300	17.2000	15.9900	15.9900	-14.720%	13	101	-79.362%
2026-05-14	18.0000	18.7500	18.0000	18.7500	-15.541%	33	90	-82.400%
2026-05-12	22.2000	22.2000	22.2000	22.2000	-17.164%	1	66	-85.135%
2026-05-06	25.0000	26.8000	25.0000	26.8000	+21.818%	4	66	-87.687%
2026-05-05	22.0000	22.0000	22.0000	22.0000	-10.387%	2	65	-85.000%
2026-05-01	26.2500	26.2500	24.5500	24.5500	-3.725%	6	57	-86.558%
2026-04-30	23.9400	25.5000	23.9400	25.5000	-6.456%	3	57	-87.059%
2026-04-27	27.0000	27.3000	27.0000	27.2600	-20.986%	6	60	-87.894%
2026-04-23	34.5000	34.5000	34.5000	34.5000	+30.830%	1	66	-90.435%
2026-04-22	26.2200	26.3700	26.2200	26.3700	+5.060%	3	67	-87.486%
2026-04-21	24.8300	25.1000	24.8300	25.1000	-4.272%	3	67	-86.853%
2026-04-17	26.7500	26.7500	26.2200	26.2200	+13.261%	9	67	-87.414%
2026-04-14	23.7500	23.7500	23.1500	23.1500	-7.585%	6	70	-85.745%
2026-04-10	24.8000	25.2100	24.8000	25.0500	+11.086%	5	65	-86.826%
2026-04-09	22.5500	22.5500	22.5500	22.5500	-7.884%	1	62	-85.366%
2026-04-08	25.0000	25.0000	24.4800	24.4800	+19.415%	2	62	-86.520%
2026-04-06	20.9600	20.9600	20.5000	20.5000	-10.284%	3	63	-83.902%
2026-04-01	23.6000	23.6000	22.8500	22.8500	+45.264%	11	63	-85.558%
2026-03-30	16.4200	16.4200	15.5100	15.7300	-6.702%	3	73	-79.021%
2026-03-27	16.6000	16.8600	16.4000	16.8600	-14.373%	6	73	-80.427%
2026-03-26	19.6900	19.6900	19.6900	19.6900	-3.951%	10	73	-83.240%
2026-03-25	21.5000	21.5000	20.3300	20.5000	+6.053%	9	65	-83.902%
2026-03-24	18.9000	19.3300	18.9000	19.3300	+5.341%	4	60	-82.928%
2026-03-23	17.1000	18.3500	17.1000	18.3500	+7.185%	6	64	-82.016%
2026-03-20	19.2500	19.2500	17.1200	17.1200	-8.645%	7	66	-80.724%
2026-03-19	18.7400	18.7400	18.7400	18.7400	-14.818%	1	62	-82.391%
2026-03-18	22.0000	22.0000	22.0000	22.0000	-0.452%	5	61	-85.000%
2026-03-13	20.1000	22.5600	20.1000	22.1000	-9.203%	5	65	-85.068%
2026-03-12	24.3400	24.3400	24.3400	24.3400	-17.351%	2	62	-86.442%
2026-03-10	29.4500	29.4500	29.4500	29.4500	+9.074%	2	64	-88.795%
2026-03-09	27.0000	27.0900	27.0000	27.0000	+18.162%	5	64	-87.778%
2026-03-05	22.8500	22.8500	22.8500	22.8500	-19.372%	1	67	-85.558%
2026-03-04	28.3400	28.3400	28.3400	28.3400	+3.734%	1	67	-88.356%
2026-02-27	27.3200	27.3200	27.3200	27.3200	+7.137%	2	66	-87.921%
2026-02-26	27.7000	27.7000	25.5000	25.5000	-12.069%	12	64	-87.059%
2026-02-24	28.2000	29.0000	28.2000	29.0000	+29.812%	15	74	-88.621%
2026-02-17	22.3400	22.3400	22.3400	22.3400	-5.976%	1	60	-85.228%
2026-02-05	23.7600	23.7600	23.7600	23.7600	-4.846%	1	61	-86.111%
2026-02-04	25.0700	25.0700	24.9700	24.9700	-21.969%	11	61	-86.784%
2026-01-30	36.8300	36.8300	32.0000	32.0000	-11.111%	2	51	-89.688%
2026-01-29	39.0000	39.0000	36.0000	36.0000	-2.703%	3	52	-90.833%
2026-01-28	36.7700	37.0000	36.7700	37.0000	+16.352%	5	54	-91.081%
2026-01-26	31.8300	31.8300	31.8000	31.8000	+0.729%	10	53	-89.623%
2026-01-23	31.7000	31.7000	31.5700	31.5700	+3.508%	5	59	-89.547%
2026-01-22	33.5500	33.5500	30.5000	30.5000	+9.437%	12	54	-89.180%
2026-01-21	28.6300	28.6300	27.8700	27.8700	+18.596%	4	47	-88.159%
2026-01-15	23.5000	23.5000	23.5000	23.5000	+9.302%	5	44	-85.957%
2026-01-13	21.5000	21.5000	21.5000	21.5000	-1.467%	2	39	-84.651%
2026-01-12	21.3500	21.8200	21.3500	21.8200	+1.725%	7	39	-84.876%
2026-01-09	24.2500	24.7500	21.4500	21.4500	+9.719%	11	42	-84.615%
2026-01-08	18.1000	19.5500	18.1000	19.5500	+12.810%	2	39	-83.120%
2026-01-06	17.2700	17.3300	17.2700	17.3300	+12.387%	2	39	-80.958%
2026-01-05	15.4200	15.4200	15.4200	15.4200	+4.401%	1	38	-78.599%
2026-01-02	14.3400	14.7700	14.3400	14.7700	+27.328%	2	38	-77.657%
2025-12-30	11.6000	11.6000	11.6000	11.6000	-11.988%	1	36	-71.552%
2025-12-29	12.9600	13.1800	12.9600	13.1800	+23.640%	2	35	-74.962%
2025-12-16	10.6600	10.6600	10.6600	10.6600	-23.309%	10	34	-69.043%
2025-12-11	13.8000	13.9000	13.8000	13.9000	+19.313%	7	26	-76.259%
2025-11-28	11.6000	11.6500	11.6000	11.6500	0.000%	2	26	-71.674%
2025-11-19	12.0500	12.1500	11.5500	11.6500	+2.643%	12	25	-71.674%
2025-11-14	11.3500	11.3500	11.3500	11.3500	-32.840%	10	26	-70.925%
2025-11-10	16.9000	16.9000	16.9000	16.9000	+17.524%	4	16	-80.473%
2025-11-06	14.4000	14.4000	14.3800	14.3800	-20.989%	6	12	-77.051%
2025-11-04	19.1000	19.1000	17.6000	18.2000	-27.200%	11	16	-81.868%
2025-10-29	24.5000	25.0000	24.4000	25.0000	+10.375%	10	21	-86.800%
2025-10-28	22.6500	22.6500	22.6500	22.6500	+135.938%	5	12	-85.430%
2025-10-22	9.6000	9.6000	9.6000	9.6000	-12.329%	1	7	-65.625%
2025-10-21	10.9500	10.9500	10.9500	10.9500	-19.009%	1	7	-69.863%
2025-10-17	13.7000	13.7000	13.5200	13.5200	-20.704%	2	6	-75.592%
2025-10-15	17.0500	17.0500	17.0500	17.0500	-0.117%	1	6	-80.645%
2025-10-14	17.0400	17.0700	17.0400	17.0700	+13.271%	2	6	-80.668%
2025-10-13	15.0700	15.0700	15.0700	15.0700	0.000%	4	4	-78.102%