Dark

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

EOD

Sep 11, 2026

0.3400-40.351%(-0.2300)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.6500	0.6500	0.2700	0.3400	-40.351%	150	2,303	0.000%
2026-09-10	1.0000	1.0400	0.5700	0.5700	-65.868%	675	2,403	-40.351%
2026-09-09	2.4900	2.4900	1.1300	1.6700	-29.832%	58	2,254	-79.641%
2026-09-08	2.5000	3.2000	2.3800	2.3800	+28.649%	257	2,275	-85.714%
2026-09-04	1.9300	1.9700	1.6900	1.8500	-2.632%	21	2,287	-81.622%
2026-09-03	1.2500	2.2500	1.2500	1.9000	+123.529%	168	2,287	-82.105%
2026-09-02	0.9000	1.3800	0.8000	0.8500	-24.779%	69	2,329	-60.000%
2026-09-01	1.1200	1.2400	1.0000	1.1300	-33.529%	226	2,324	-69.912%
2026-08-31	1.9400	1.9400	1.4600	1.7000	-27.039%	36	2,279	-80.000%
2026-08-28	5.3000	5.3000	2.3300	2.3300	-58.094%	769	2,283	-85.408%
2026-08-27	6.4000	6.4000	4.8500	5.5600	-16.391%	100	2,293	-93.885%
2026-08-26	7.3500	9.0000	6.2000	6.6500	+4.724%	90	2,292	-94.887%
2026-08-25	4.5000	6.8000	4.5000	6.3500	+58.354%	463	2,320	-94.646%
2026-08-24	5.0000	5.0000	3.6300	4.0100	-9.685%	96	2,333	-91.521%
2026-08-21	1.8400	4.6800	1.8400	4.4400	+167.470%	700	2,288	-92.342%
2026-08-20	2.3000	2.3000	1.4100	1.6600	-32.794%	111	1,996	-79.518%
2026-08-19	1.9400	2.4700	1.9400	2.4700	+39.548%	756	1,974	-86.235%
2026-08-18	2.1500	2.5100	1.4500	1.7700	-36.786%	252	1,588	-80.791%
2026-08-17	2.7400	3.6500	2.5000	2.8000	+4.089%	116	1,525	-87.857%
2026-08-14	2.8300	3.4300	2.6900	2.6900	-12.662%	74	1,458	-87.361%
2026-08-13	3.3000	3.3000	2.9300	3.0800	-10.204%	23	1,428	-88.961%
2026-08-12	3.5500	4.0000	3.3500	3.4300	-2.833%	67	1,421	-90.087%
2026-08-11	3.8000	3.8400	3.3000	3.5300	+6.006%	119	1,401	-90.368%
2026-08-10	4.0000	4.0000	3.3300	3.3300	-6.723%	33	1,368	-89.790%
2026-08-07	3.3000	3.6500	3.0500	3.5700	+36.782%	88	1,342	-90.476%
2026-08-06	2.9300	3.4500	2.5500	2.6100	-15.806%	88	1,338	-86.973%
2026-08-05	3.1600	3.4100	2.9100	3.1000	+2.990%	211	1,339	-89.032%
2026-08-04	2.2900	3.3100	2.1300	3.0100	+54.359%	260	1,229	-88.704%
2026-08-03	1.2800	2.0200	1.2600	1.9500	+40.288%	183	1,215	-82.564%
2026-07-31	2.0600	2.4000	1.1300	1.3900	-25.668%	35	1,193	-75.540%
2026-07-30	1.5900	1.9600	1.5900	1.8700	+34.532%	57	1,177	-81.818%
2026-07-29	1.5100	1.7800	1.3600	1.3900	-22.346%	212	1,194	-75.540%
2026-07-28	1.6800	2.0100	1.5000	1.7900	-14.762%	1,448	1,275	-81.006%
2026-07-24	2.2000	2.3100	2.1000	2.1000	-26.316%	9	529	-83.810%
2026-07-23	2.7100	2.9500	2.5000	2.8500	-10.938%	19	530	-88.070%
2026-07-22	3.1600	3.3600	3.0500	3.2000	+24.514%	183	525	-89.375%
2026-07-21	2.1000	2.5700	2.0100	2.5700	+46.857%	15	363	-86.770%
2026-07-20	2.0000	2.0000	1.7500	1.7500	-12.500%	34	360	-80.571%
2026-07-17	2.0400	2.1000	1.9100	2.0000	-13.793%	95	343	-83.000%
2026-07-16	3.2000	3.2000	2.3200	2.3200	-29.697%	34	251	-85.345%
2026-07-15	3.2500	3.5000	3.0500	3.3000	-10.811%	73	240	-89.697%
2026-07-14	3.9200	4.0000	3.7000	3.7000	+15.625%	7	198	-90.811%
2026-07-13	4.9500	4.9500	3.2000	3.2000	-42.342%	37	196	-89.375%
2026-07-10	6.1900	6.1900	5.5500	5.5500	-5.932%	21	183	-93.874%
2026-07-09	5.8000	6.1000	5.8000	5.9000	+13.462%	8	185	-94.237%
2026-07-08	4.9300	5.2000	4.4700	5.2000	-0.952%	11	184	-93.462%
2026-07-07	5.0900	5.4100	5.0500	5.2500	-27.083%	6	181	-93.524%
2026-07-06	7.1200	7.2000	7.1000	7.2000	+21.008%	3	182	-95.278%
2026-07-02	8.4000	8.4000	5.9500	5.9500	-18.493%	13	180	-94.286%
2026-07-01	9.6000	9.6000	7.2000	7.3000	-17.045%	32	180	-95.342%
2026-06-30	10.0600	10.0600	8.7500	8.8000	-9.744%	15	160	-96.136%
2026-06-29	9.3500	9.8000	9.3500	9.7500	-22.000%	114	154	-96.513%
2026-06-26	10.7500	12.5000	10.7500	12.5000	+20.192%	114	257	-97.280%
2026-06-25	10.4000	10.4000	10.4000	10.4000	-31.803%	3	146	-96.731%
2026-06-23	15.2500	15.2500	15.2500	15.2500	+12.963%	1	143	-97.770%
2026-06-22	13.2000	13.5000	13.2000	13.5000	+5.469%	4	143	-97.481%
2026-06-18	13.5500	13.5500	12.8000	12.8000	-9.668%	33	172	-97.344%
2026-06-17	13.9500	14.3500	13.9500	14.1700	+1.214%	3	172	-97.601%
2026-06-16	15.6000	15.6000	13.3000	14.0000	-0.709%	10	173	-97.571%
2026-06-15	13.7600	14.1000	13.7600	14.1000	+32.146%	12	174	-97.589%
2026-06-12	11.4100	11.4100	10.6700	10.6700	+5.644%	9	163	-96.813%
2026-06-11	8.9000	10.1500	8.9000	10.1000	+24.691%	15	159	-96.634%
2026-06-10	10.8000	10.8000	8.1000	8.1000	-23.440%	14	136	-95.802%
2026-06-09	12.5000	12.5000	10.5800	10.5800	-23.720%	16	139	-96.786%
2026-06-08	13.7200	13.8800	13.7200	13.8700	+9.644%	5	132	-97.549%
2026-06-05	15.1000	15.3500	12.4500	12.6500	-33.421%	28	136	-97.312%
2026-06-04	19.0000	19.0000	19.0000	19.0000	-6.863%	1	130	-98.211%
2026-06-03	22.0600	22.0600	20.4000	20.4000	-15.876%	4	131	-98.333%
2026-06-02	19.9000	25.0000	19.6500	24.2500	+28.989%	28	133	-98.598%
2026-06-01	15.7000	19.1000	15.7000	18.8000	+0.804%	30	153	-98.191%
2026-05-29	16.2500	19.0000	15.6000	18.6500	+7.493%	39	176	-98.177%
2026-05-28	14.3000	17.3500	14.2800	17.3500	+12.809%	61	195	-98.040%
2026-05-27	14.4500	15.3800	14.4500	15.3800	-2.597%	9	172	-97.789%
2026-05-26	14.0000	16.0200	14.0000	15.7900	+12.384%	33	176	-97.847%
2026-05-22	14.0500	14.0500	14.0500	14.0500	+0.143%	1	193	-97.580%
2026-05-21	12.9500	14.6000	12.5000	14.0300	+3.086%	60	144	-97.577%
2026-05-20	14.5000	14.5000	13.2000	13.6100	+4.291%	33	144	-97.502%
2026-05-19	13.0000	13.0500	12.7000	13.0500	-4.745%	18	101	-97.395%
2026-05-18	14.9700	14.9700	13.5700	13.7000	-14.321%	23	101	-97.518%
2026-05-15	16.5300	17.2000	15.9900	15.9900	-14.720%	13	101	-97.874%
2026-05-14	18.0000	18.7500	18.0000	18.7500	-15.541%	33	90	-98.187%
2026-05-12	22.2000	22.2000	22.2000	22.2000	-17.164%	1	66	-98.468%
2026-05-06	25.0000	26.8000	25.0000	26.8000	+21.818%	4	66	-98.731%
2026-05-05	22.0000	22.0000	22.0000	22.0000	-10.387%	2	65	-98.455%
2026-05-01	26.2500	26.2500	24.5500	24.5500	-3.725%	6	57	-98.615%
2026-04-30	23.9400	25.5000	23.9400	25.5000	-6.456%	3	57	-98.667%
2026-04-27	27.0000	27.3000	27.0000	27.2600	-20.986%	6	60	-98.753%
2026-04-23	34.5000	34.5000	34.5000	34.5000	+30.830%	1	66	-99.014%
2026-04-22	26.2200	26.3700	26.2200	26.3700	+5.060%	3	67	-98.711%
2026-04-21	24.8300	25.1000	24.8300	25.1000	-4.272%	3	67	-98.645%
2026-04-17	26.7500	26.7500	26.2200	26.2200	+13.261%	9	67	-98.703%
2026-04-14	23.7500	23.7500	23.1500	23.1500	-7.585%	6	70	-98.531%
2026-04-10	24.8000	25.2100	24.8000	25.0500	+11.086%	5	65	-98.643%
2026-04-09	22.5500	22.5500	22.5500	22.5500	-7.884%	1	62	-98.492%
2026-04-08	25.0000	25.0000	24.4800	24.4800	+19.415%	2	62	-98.611%
2026-04-06	20.9600	20.9600	20.5000	20.5000	-10.284%	3	63	-98.341%
2026-04-01	23.6000	23.6000	22.8500	22.8500	+45.264%	11	63	-98.512%
2026-03-30	16.4200	16.4200	15.5100	15.7300	-6.702%	3	73	-97.839%
2026-03-27	16.6000	16.8600	16.4000	16.8600	-14.373%	6	73	-97.983%
2026-03-26	19.6900	19.6900	19.6900	19.6900	-3.951%	10	73	-98.273%
2026-03-25	21.5000	21.5000	20.3300	20.5000	+6.053%	9	65	-98.341%
2026-03-24	18.9000	19.3300	18.9000	19.3300	+5.341%	4	60	-98.241%
2026-03-23	17.1000	18.3500	17.1000	18.3500	+7.185%	6	64	-98.147%
2026-03-20	19.2500	19.2500	17.1200	17.1200	-8.645%	7	66	-98.014%
2026-03-19	18.7400	18.7400	18.7400	18.7400	-14.818%	1	62	-98.186%
2026-03-18	22.0000	22.0000	22.0000	22.0000	-0.452%	5	61	-98.455%
2026-03-13	20.1000	22.5600	20.1000	22.1000	-9.203%	5	65	-98.462%
2026-03-12	24.3400	24.3400	24.3400	24.3400	-17.351%	2	62	-98.603%
2026-03-10	29.4500	29.4500	29.4500	29.4500	+9.074%	2	64	-98.846%
2026-03-09	27.0000	27.0900	27.0000	27.0000	+18.162%	5	64	-98.741%
2026-03-05	22.8500	22.8500	22.8500	22.8500	-19.372%	1	67	-98.512%
2026-03-04	28.3400	28.3400	28.3400	28.3400	+3.734%	1	67	-98.800%
2026-02-27	27.3200	27.3200	27.3200	27.3200	+7.137%	2	66	-98.755%
2026-02-26	27.7000	27.7000	25.5000	25.5000	-12.069%	12	64	-98.667%
2026-02-24	28.2000	29.0000	28.2000	29.0000	+29.812%	15	74	-98.828%
2026-02-17	22.3400	22.3400	22.3400	22.3400	-5.976%	1	60	-98.478%
2026-02-05	23.7600	23.7600	23.7600	23.7600	-4.846%	1	61	-98.569%
2026-02-04	25.0700	25.0700	24.9700	24.9700	-21.969%	11	61	-98.638%
2026-01-30	36.8300	36.8300	32.0000	32.0000	-11.111%	2	51	-98.938%
2026-01-29	39.0000	39.0000	36.0000	36.0000	-2.703%	3	52	-99.056%
2026-01-28	36.7700	37.0000	36.7700	37.0000	+16.352%	5	54	-99.081%
2026-01-26	31.8300	31.8300	31.8000	31.8000	+0.729%	10	53	-98.931%
2026-01-23	31.7000	31.7000	31.5700	31.5700	+3.508%	5	59	-98.923%
2026-01-22	33.5500	33.5500	30.5000	30.5000	+9.437%	12	54	-98.885%
2026-01-21	28.6300	28.6300	27.8700	27.8700	+18.596%	4	47	-98.780%
2026-01-15	23.5000	23.5000	23.5000	23.5000	+9.302%	5	44	-98.553%
2026-01-13	21.5000	21.5000	21.5000	21.5000	-1.467%	2	39	-98.419%
2026-01-12	21.3500	21.8200	21.3500	21.8200	+1.725%	7	39	-98.442%
2026-01-09	24.2500	24.7500	21.4500	21.4500	+9.719%	11	42	-98.415%
2026-01-08	18.1000	19.5500	18.1000	19.5500	+12.810%	2	39	-98.261%
2026-01-06	17.2700	17.3300	17.2700	17.3300	+12.387%	2	39	-98.038%
2026-01-05	15.4200	15.4200	15.4200	15.4200	+4.401%	1	38	-97.795%
2026-01-02	14.3400	14.7700	14.3400	14.7700	+27.328%	2	38	-97.698%
2025-12-30	11.6000	11.6000	11.6000	11.6000	-11.988%	1	36	-97.069%
2025-12-29	12.9600	13.1800	12.9600	13.1800	+23.640%	2	35	-97.420%
2025-12-16	10.6600	10.6600	10.6600	10.6600	-23.309%	10	34	-96.811%
2025-12-11	13.8000	13.9000	13.8000	13.9000	+19.313%	7	26	-97.554%
2025-11-28	11.6000	11.6500	11.6000	11.6500	0.000%	2	26	-97.082%
2025-11-19	12.0500	12.1500	11.5500	11.6500	+2.643%	12	25	-97.082%
2025-11-14	11.3500	11.3500	11.3500	11.3500	-32.840%	10	26	-97.004%
2025-11-10	16.9000	16.9000	16.9000	16.9000	+17.524%	4	16	-97.988%
2025-11-06	14.4000	14.4000	14.3800	14.3800	-20.989%	6	12	-97.636%
2025-11-04	19.1000	19.1000	17.6000	18.2000	-27.200%	11	16	-98.132%
2025-10-29	24.5000	25.0000	24.4000	25.0000	+10.375%	10	21	-98.640%
2025-10-28	22.6500	22.6500	22.6500	22.6500	+135.938%	5	12	-98.499%
2025-10-22	9.6000	9.6000	9.6000	9.6000	-12.329%	1	7	-96.458%
2025-10-21	10.9500	10.9500	10.9500	10.9500	-19.009%	1	7	-96.895%
2025-10-17	13.7000	13.7000	13.5200	13.5200	-20.704%	2	6	-97.485%
2025-10-15	17.0500	17.0500	17.0500	17.0500	-0.117%	1	6	-98.006%
2025-10-14	17.0400	17.0700	17.0400	17.0700	+13.271%	2	6	-98.008%
2025-10-13	15.0700	15.0700	15.0700	15.0700	0.000%	4	4	-97.744%