Dark

CCJ20260918C110
CCJ Sep 18 2026 110.00 Call (CCJ260918C00110000)
option OPRA

EOD

Jul 15, 2026

2.51-4.563%(-0.12)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.5400	2.5500	2.2800	2.5100	-4.563%	218	1,418	0.000%
2026-07-14	2.7800	2.9100	2.6000	2.6300	+12.393%	52	1,543	-4.563%
2026-07-13	3.5500	3.5500	2.3200	2.3400	-40.759%	170	1,530	+7.265%
2026-07-10	4.6000	4.7000	3.9500	3.9500	-8.353%	17	1,561	-36.456%
2026-07-09	4.2500	4.7000	4.1000	4.3100	+11.948%	257	1,564	-41.763%
2026-07-08	4.1200	4.1200	3.2700	3.8500	-4.938%	125	1,440	-34.805%
2026-07-07	4.4000	4.4000	3.7500	4.0500	-25.277%	152	1,496	-38.025%
2026-07-06	5.5800	5.5800	5.4200	5.4200	+19.121%	2	1,381	-53.690%
2026-07-02	5.6500	5.6500	4.5500	4.5500	-10.433%	224	1,439	-44.835%
2026-07-01	7.2100	7.2100	5.0000	5.0800	-26.906%	41	1,439	-50.591%
2026-06-30	7.3500	7.3500	6.8900	6.9500	-17.262%	722	1,449	-63.885%
2026-06-29	7.5000	8.4000	7.3500	8.4000	-2.665%	28	776	-70.119%
2026-06-26	9.4700	9.4700	8.6300	8.6300	+3.353%	4	777	-70.915%
2026-06-25	10.3100	10.3100	8.3500	8.3500	-13.472%	28	775	-69.940%
2026-06-24	11.5400	11.5500	9.4700	9.6500	-17.167%	1,390	757	-73.990%
2026-06-23	11.1100	13.2000	10.8000	11.6500	+7.671%	1,611	1,567	-78.455%
2026-06-22	10.5000	11.1900	9.2500	10.8200	+1.596%	10	495	-76.802%
2026-06-18	11.2200	11.2200	10.6500	10.6500	-6.579%	38	505	-76.432%
2026-06-17	12.1000	12.1000	11.4000	11.4000	-0.870%	9	505	-77.982%
2026-06-16	12.1000	12.1000	11.5000	11.5000	+1.770%	7	509	-78.174%
2026-06-15	11.7000	12.0600	11.1000	11.3000	+29.885%	19	508	-77.788%
2026-06-12	9.0000	9.1300	8.6000	8.7000	+4.192%	131	507	-71.149%
2026-06-11	6.9800	8.3500	6.8300	8.3500	+20.144%	36	395	-69.940%
2026-06-10	7.0000	7.0000	6.7000	6.9500	-27.225%	36	383	-63.885%
2026-06-09	10.0000	10.0000	9.5500	9.5500	-16.812%	8	360	-73.717%
2026-06-08	11.8000	11.9800	11.4800	11.4800	+5.806%	19	358	-78.136%
2026-06-05	15.0000	15.2900	10.7900	10.8500	-36.919%	21	359	-76.866%
2026-06-04	17.0100	17.2000	17.0100	17.2000	-4.444%	4	355	-85.407%
2026-06-03	17.0000	18.0000	17.0000	18.0000	-15.214%	11	355	-86.056%
2026-06-02	15.8700	22.1000	15.8700	21.2300	+29.847%	22	345	-88.177%
2026-06-01	14.3100	16.3500	14.3100	16.3500	+3.090%	4	356	-84.648%
2026-05-29	14.8200	15.8600	13.9000	15.8600	+7.307%	6	354	-84.174%
2026-05-28	12.0000	14.7800	12.0000	14.7800	+12.824%	11	355	-83.018%
2026-05-27	12.5000	13.5000	12.5000	13.1000	-1.132%	6	352	-80.840%
2026-05-26	12.5000	13.4000	12.5000	13.2500	+11.345%	16	353	-81.057%
2026-05-22	11.5500	11.9000	11.2500	11.9000	-4.032%	4	348	-78.908%
2026-05-21	10.7000	12.4000	10.7000	12.4000	+10.517%	7	342	-79.758%
2026-05-20	11.6900	11.6900	11.1000	11.2200	+0.179%	5	342	-77.629%
2026-05-19	10.7500	11.2000	10.7500	11.2000	-4.681%	7	362	-77.589%
2026-05-18	11.9000	11.9000	11.4800	11.7500	-12.963%	46	362	-78.638%
2026-05-15	14.9500	15.0000	13.5000	13.5000	-17.178%	137	362	-81.407%
2026-05-14	15.8500	16.5000	15.8000	16.3000	-13.665%	37	259	-84.601%
2026-05-13	17.5700	18.8800	17.5700	18.8800	+11.059%	3	249	-86.706%
2026-05-12	17.0000	17.0000	17.0000	17.0000	-19.622%	2	249	-85.235%
2026-05-11	21.1500	21.1500	21.1500	21.1500	+6.872%	2	249	-88.132%
2026-05-08	22.0000	22.0000	19.7900	19.7900	-15.427%	2	249	-87.317%
2026-05-07	25.0000	25.0000	23.4000	23.4000	-8.055%	6	248	-89.274%
2026-05-06	25.3700	25.5000	25.3000	25.4500	+36.096%	11	244	-90.138%
2026-05-05	22.0000	22.0000	18.7000	18.7000	-20.763%	3	238	-86.578%
2026-05-04	23.6000	23.6000	23.6000	23.6000	+1.244%	10	237	-89.364%
2026-05-01	22.8500	23.3100	22.8500	23.3100	+26.000%	36	231	-89.232%
2026-04-29	17.7500	18.5000	17.7500	18.5000	-14.943%	3	231	-86.432%
2026-04-28	21.7500	21.7500	21.7500	21.7500	-11.800%	1	231	-88.460%
2026-04-27	24.6600	24.6600	24.6600	24.6600	-6.662%	1	231	-89.822%
2026-04-22	23.6000	26.4200	23.6000	26.4200	+8.859%	5	230	-90.500%
2026-04-20	23.7000	24.2700	23.5000	24.2700	+1.761%	9	227	-89.658%
2026-04-17	23.8500	23.8500	23.8500	23.8500	+5.812%	14	222	-89.476%
2026-04-15	21.9000	22.5400	21.9000	22.5400	+9.153%	6	236	-88.864%
2026-04-14	21.1500	21.1500	20.6500	20.6500	+2.228%	3	236	-87.845%
2026-04-13	20.2000	20.2000	20.2000	20.2000	-3.349%	1	236	-87.574%
2026-04-09	20.0000	20.9000	19.5000	20.9000	-5.043%	25	236	-87.990%
2026-04-08	22.3300	23.5000	21.2900	22.0100	+18.652%	31	234	-88.596%
2026-04-06	18.5000	18.5500	18.3400	18.5500	+9.118%	89	232	-86.469%
2026-04-02	17.0000	17.0000	17.0000	17.0000	-14.787%	1	204	-85.235%
2026-04-01	19.8100	19.9500	19.8100	19.9500	+17.908%	3	204	-87.419%
2026-03-31	15.0000	16.9500	15.0000	16.9200	+22.166%	5	204	-85.165%
2026-03-30	15.1200	15.1200	13.8500	13.8500	-7.172%	3	204	-81.877%
2026-03-27	14.1500	15.5000	14.1500	14.9200	-3.117%	8	202	-83.177%
2026-03-26	17.0500	17.0500	15.4000	15.4000	-2.593%	3	198	-83.701%
2026-03-23	16.0000	16.0000	15.5000	15.8100	+5.682%	86	197	-84.124%
2026-03-20	15.1000	15.1000	14.8500	14.9600	-12.103%	3	145	-83.222%
2026-03-19	17.0200	17.0200	17.0200	17.0200	-15.027%	3	146	-85.253%
2026-03-18	20.0300	20.0300	20.0300	20.0300	-4.209%	2	144	-87.469%
2026-03-17	21.6800	22.3000	20.8000	20.9100	+1.014%	17	143	-87.996%
2026-03-16	20.0500	20.8000	19.9000	20.7000	+1.173%	11	143	-87.874%
2026-03-13	21.1500	22.0000	20.4000	20.4600	-5.278%	25	141	-87.732%
2026-03-12	22.7000	22.7000	21.6000	21.6000	-7.771%	4	133	-88.380%
2026-03-11	25.5100	25.5100	23.4200	23.4200	-15.755%	5	134	-89.283%
2026-03-10	27.8000	27.8000	27.8000	27.8000	+26.364%	1	129	-90.971%
2026-03-09	21.0500	22.0000	21.0500	22.0000	+7.843%	6	129	-88.591%
2026-03-06	22.7900	22.7900	19.9400	20.4000	-18.790%	5	125	-87.696%
2026-03-05	25.1200	25.1200	25.1200	25.1200	-1.875%	1	124	-90.008%
2026-03-03	23.0300	25.6000	23.0300	25.6000	+5.741%	10	125	-90.195%
2026-02-26	24.7000	24.7000	24.2100	24.2100	-6.163%	3	126	-89.632%
2026-02-24	25.8000	25.8000	25.8000	25.8000	-2.825%	8	126	-90.271%
2026-02-23	26.5500	26.5500	26.5500	26.5500	+1.841%	2	118	-90.546%
2026-02-20	26.4000	26.4000	25.6900	26.0700	+18.500%	5	116	-90.372%
2026-02-17	22.0000	22.0000	22.0000	22.0000	-12.490%	1	111	-88.591%
2026-02-09	25.1400	25.1400	25.1400	25.1400	+13.448%	1	112	-90.016%
2026-02-06	22.1600	22.1600	22.1600	22.1600	+1.419%	1	112	-88.673%
2026-02-05	23.8700	23.8700	21.8500	21.8500	-3.532%	7	112	-88.513%
2026-02-04	22.6400	22.6500	22.1800	22.6500	-25.640%	16	113	-88.918%
2026-02-03	32.5600	32.5600	30.4600	30.4600	-7.557%	51	108	-91.760%
2026-01-30	32.9500	32.9500	32.9500	32.9500	-1.495%	1	67	-92.382%
2026-01-28	31.1500	33.4500	31.1500	33.4500	+9.493%	2	67	-92.496%
2026-01-27	30.4000	30.5500	30.4000	30.5500	+9.107%	2	66	-91.784%
2026-01-23	28.5000	28.5000	28.0000	28.0000	+12.676%	2	66	-91.036%
2026-01-20	23.8500	24.8500	23.8500	24.8500	-0.600%	15	67	-89.899%
2026-01-16	25.0000	25.0000	25.0000	25.0000	+17.371%	3	66	-89.960%
2026-01-15	20.6400	22.0300	20.6400	21.3000	+10.938%	4	66	-88.216%
2026-01-14	19.8200	19.8200	19.2000	19.2000	-1.387%	11	65	-86.927%
2026-01-12	19.2400	19.4700	18.8400	19.4700	+4.397%	5	65	-87.108%
2026-01-09	20.4500	22.2700	18.6500	18.6500	+17.296%	5	62	-86.542%
2026-01-08	16.2800	16.2800	15.9000	15.9000	+2.581%	10	61	-84.214%
2026-01-07	15.5000	15.5000	15.5000	15.5000	+21.569%	1	56	-83.806%
2026-01-05	13.7400	13.7400	12.7500	12.7500	+24.390%	3	55	-80.314%
2025-12-31	10.2500	10.2500	10.2500	10.2500	-4.206%	1	55	-75.512%
2025-12-30	10.5500	10.7000	10.5500	10.7000	0.000%	2	55	-76.542%
2025-12-29	11.0600	11.0600	10.7000	10.7000	-3.255%	13	54	-76.542%
2025-12-24	11.0600	11.0600	11.0600	11.0600	-3.490%	1	49	-77.306%
2025-12-22	11.0000	11.4600	11.0000	11.4600	+31.724%	4	49	-78.098%
2025-12-17	8.7000	8.7000	8.7000	8.7000	-19.816%	1	46	-71.149%
2025-12-10	10.8500	10.8500	10.8500	10.8500	+12.435%	1	45	-76.866%
2025-12-03	9.6500	9.6500	9.6500	9.6500	+12.998%	1	44	-73.990%
2025-11-24	8.1100	8.5400	8.1100	8.5400	-11.042%	12	44	-70.609%
2025-11-20	9.6000	9.6000	9.6000	9.6000	-10.698%	1	33	-73.854%
2025-11-19	10.3500	10.9000	10.3500	10.7500	+16.468%	20	33	-76.651%
2025-11-18	9.2300	9.2300	9.2300	9.2300	-6.294%	3	16	-72.806%
2025-11-17	9.8500	9.8500	9.8500	9.8500	-13.369%	2	14	-74.518%
2025-11-13	11.3700	11.3700	11.3700	11.3700	-41.301%	1	14	-77.924%
2025-11-03	19.3700	19.3700	19.3700	19.3700	-15.783%	3	11	-87.042%
2025-10-29	22.5900	23.0000	21.0500	23.0000	+0.524%	6	11	-89.087%
2025-10-28	20.0000	22.8800	20.0000	22.8800	+155.928%	5	6	-89.030%
2025-10-21	8.9400	8.9400	8.9400	8.9400	-35.730%	1	2	-71.924%
2025-10-15	13.9100	13.9100	13.9100	13.9100	0.000%	1	1	-81.955%