Dark

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

EOD

Sep 11, 2026

0.0900-50.000%(-0.0900)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.4800	0.4800	0.0900	0.0900	-50.000%	230	8,811	0.000%
2026-09-10	0.3500	0.4100	0.1700	0.1800	-70.968%	296	8,957	-50.000%
2026-09-09	0.8300	1.0000	0.5100	0.6200	-42.056%	49	9,091	-85.484%
2026-09-08	0.8500	1.5400	0.8500	1.0700	+46.575%	994	9,094	-91.589%
2026-09-04	0.7600	0.8600	0.5800	0.7300	-14.118%	15,055	21,875	-87.671%
2026-09-03	0.7800	1.0500	0.6900	0.8500	+129.730%	169	21,875	-89.412%
2026-09-02	0.4200	0.6000	0.3100	0.3700	-39.344%	80	21,850	-75.676%
2026-09-01	0.5300	0.6100	0.4900	0.6100	-22.785%	1,991	21,822	-85.246%
2026-08-31	1.4800	1.4800	0.6900	0.7900	-38.760%	4,644	21,812	-88.608%
2026-08-28	2.6100	2.6100	1.2100	1.2900	-61.377%	1,047	22,832	-93.023%
2026-08-27	4.3000	4.3000	3.0000	3.3400	-21.226%	175	23,388	-97.305%
2026-08-26	4.8300	6.2800	3.8800	4.2400	+6.000%	2,182	23,273	-97.877%
2026-08-25	2.7000	4.4000	2.5800	4.0000	+67.364%	2,302	24,377	-97.750%
2026-08-24	2.9000	3.1500	2.2000	2.3900	-15.548%	381	24,538	-96.234%
2026-08-21	1.0500	3.0000	1.0500	2.8300	+225.287%	7,172	24,523	-96.820%
2026-08-20	1.2100	1.2100	0.7500	0.8700	-35.556%	192	18,395	-89.655%
2026-08-19	1.0500	1.3600	1.0500	1.3500	+42.105%	434	18,404	-93.333%
2026-08-18	1.2000	1.2500	0.7600	0.9500	-40.994%	388	18,420	-90.526%
2026-08-17	1.5100	2.2000	1.3100	1.6100	-1.227%	315	18,645	-94.410%
2026-08-14	1.6400	2.0600	1.5400	1.6300	-1.212%	96	18,494	-94.479%
2026-08-13	1.9900	2.0800	1.6500	1.6500	-19.118%	723	18,493	-94.545%
2026-08-12	2.5500	2.7200	1.7500	2.0400	-10.132%	1,540	18,036	-95.588%
2026-08-11	2.4000	2.5300	2.0000	2.2700	+5.581%	156	18,773	-96.035%
2026-08-10	2.4800	2.6000	2.0200	2.1500	-5.702%	697	18,815	-95.814%
2026-08-07	2.0000	2.4900	1.9000	2.2800	+36.527%	7,413	18,535	-96.053%
2026-08-06	1.9000	2.3200	1.4800	1.6700	-18.932%	988	11,571	-94.611%
2026-08-05	2.1900	2.2900	1.8800	2.0600	+14.444%	8,732	10,854	-95.631%
2026-08-04	1.6300	2.1700	1.5600	1.8000	+33.333%	341	2,867	-95.000%
2026-08-03	0.7300	1.3500	0.7300	1.3500	+37.755%	86	2,752	-93.333%
2026-07-31	0.7500	0.9800	0.7500	0.9800	-6.667%	13	2,715	-90.816%
2026-07-30	1.0400	1.4500	1.0400	1.0500	+3.960%	20	2,716	-91.429%
2026-07-29	1.1100	1.1100	0.9000	1.0100	-19.841%	12	2,714	-91.089%
2026-07-28	1.3300	1.3300	0.9700	1.2600	-28.000%	34	2,720	-92.857%
2026-07-27	1.8200	2.0400	1.5500	1.7500	+30.597%	46	2,702	-94.857%
2026-07-24	1.6000	1.6100	1.3400	1.3400	-30.928%	22	2,707	-93.284%
2026-07-23	1.8400	2.0300	1.6800	1.9400	-15.652%	76	2,721	-95.361%
2026-07-22	2.0900	2.4600	2.0900	2.3000	+19.792%	41	2,688	-96.087%
2026-07-21	1.4500	1.9200	1.4200	1.9200	+54.839%	1,391	2,681	-95.313%
2026-07-20	1.3000	1.3500	1.2400	1.2400	-17.881%	37	1,519	-92.742%
2026-07-17	1.3900	1.5500	1.2100	1.5100	-12.717%	309	1,514	-94.040%
2026-07-16	1.7800	1.8800	1.7000	1.7300	-31.076%	134	1,506	-94.798%
2026-07-15	2.5400	2.5500	2.2800	2.5100	-4.563%	218	1,418	-96.414%
2026-07-14	2.7800	2.9100	2.6000	2.6300	+12.393%	52	1,543	-96.578%
2026-07-13	3.5500	3.5500	2.3200	2.3400	-40.759%	170	1,530	-96.154%
2026-07-10	4.6000	4.7000	3.9500	3.9500	-8.353%	17	1,561	-97.722%
2026-07-09	4.2500	4.7000	4.1000	4.3100	+11.948%	257	1,564	-97.912%
2026-07-08	4.1200	4.1200	3.2700	3.8500	-4.938%	125	1,440	-97.662%
2026-07-07	4.4000	4.4000	3.7500	4.0500	-25.277%	152	1,496	-97.778%
2026-07-06	5.5800	5.5800	5.4200	5.4200	+19.121%	2	1,381	-98.339%
2026-07-02	5.6500	5.6500	4.5500	4.5500	-10.433%	224	1,439	-98.022%
2026-07-01	7.2100	7.2100	5.0000	5.0800	-26.906%	41	1,439	-98.228%
2026-06-30	7.3500	7.3500	6.8900	6.9500	-17.262%	722	1,449	-98.705%
2026-06-29	7.5000	8.4000	7.3500	8.4000	-2.665%	28	776	-98.929%
2026-06-26	9.4700	9.4700	8.6300	8.6300	+3.353%	4	777	-98.957%
2026-06-25	10.3100	10.3100	8.3500	8.3500	-13.472%	28	775	-98.922%
2026-06-24	11.5400	11.5500	9.4700	9.6500	-17.167%	1,390	757	-99.067%
2026-06-23	11.1100	13.2000	10.8000	11.6500	+7.671%	1,611	1,567	-99.227%
2026-06-22	10.5000	11.1900	9.2500	10.8200	+1.596%	10	495	-99.168%
2026-06-18	11.2200	11.2200	10.6500	10.6500	-6.579%	38	505	-99.155%
2026-06-17	12.1000	12.1000	11.4000	11.4000	-0.870%	9	505	-99.211%
2026-06-16	12.1000	12.1000	11.5000	11.5000	+1.770%	7	509	-99.217%
2026-06-15	11.7000	12.0600	11.1000	11.3000	+29.885%	19	508	-99.204%
2026-06-12	9.0000	9.1300	8.6000	8.7000	+4.192%	131	507	-98.966%
2026-06-11	6.9800	8.3500	6.8300	8.3500	+20.144%	36	395	-98.922%
2026-06-10	7.0000	7.0000	6.7000	6.9500	-27.225%	36	383	-98.705%
2026-06-09	10.0000	10.0000	9.5500	9.5500	-16.812%	8	360	-99.058%
2026-06-08	11.8000	11.9800	11.4800	11.4800	+5.806%	19	358	-99.216%
2026-06-05	15.0000	15.2900	10.7900	10.8500	-36.919%	21	359	-99.171%
2026-06-04	17.0100	17.2000	17.0100	17.2000	-4.444%	4	355	-99.477%
2026-06-03	17.0000	18.0000	17.0000	18.0000	-15.214%	11	355	-99.500%
2026-06-02	15.8700	22.1000	15.8700	21.2300	+29.847%	22	345	-99.576%
2026-06-01	14.3100	16.3500	14.3100	16.3500	+3.090%	4	356	-99.450%
2026-05-29	14.8200	15.8600	13.9000	15.8600	+7.307%	6	354	-99.433%
2026-05-28	12.0000	14.7800	12.0000	14.7800	+12.824%	11	355	-99.391%
2026-05-27	12.5000	13.5000	12.5000	13.1000	-1.132%	6	352	-99.313%
2026-05-26	12.5000	13.4000	12.5000	13.2500	+11.345%	16	353	-99.321%
2026-05-22	11.5500	11.9000	11.2500	11.9000	-4.032%	4	348	-99.244%
2026-05-21	10.7000	12.4000	10.7000	12.4000	+10.517%	7	342	-99.274%
2026-05-20	11.6900	11.6900	11.1000	11.2200	+0.179%	5	342	-99.198%
2026-05-19	10.7500	11.2000	10.7500	11.2000	-4.681%	7	362	-99.196%
2026-05-18	11.9000	11.9000	11.4800	11.7500	-12.963%	46	362	-99.234%
2026-05-15	14.9500	15.0000	13.5000	13.5000	-17.178%	137	362	-99.333%
2026-05-14	15.8500	16.5000	15.8000	16.3000	-13.665%	37	259	-99.448%
2026-05-13	17.5700	18.8800	17.5700	18.8800	+11.059%	3	249	-99.523%
2026-05-12	17.0000	17.0000	17.0000	17.0000	-19.622%	2	249	-99.471%
2026-05-11	21.1500	21.1500	21.1500	21.1500	+6.872%	2	249	-99.574%
2026-05-08	22.0000	22.0000	19.7900	19.7900	-15.427%	2	249	-99.545%
2026-05-07	25.0000	25.0000	23.4000	23.4000	-8.055%	6	248	-99.615%
2026-05-06	25.3700	25.5000	25.3000	25.4500	+36.096%	11	244	-99.646%
2026-05-05	22.0000	22.0000	18.7000	18.7000	-20.763%	3	238	-99.519%
2026-05-04	23.6000	23.6000	23.6000	23.6000	+1.244%	10	237	-99.619%
2026-05-01	22.8500	23.3100	22.8500	23.3100	+26.000%	36	231	-99.614%
2026-04-29	17.7500	18.5000	17.7500	18.5000	-14.943%	3	231	-99.514%
2026-04-28	21.7500	21.7500	21.7500	21.7500	-11.800%	1	231	-99.586%
2026-04-27	24.6600	24.6600	24.6600	24.6600	-6.662%	1	231	-99.635%
2026-04-22	23.6000	26.4200	23.6000	26.4200	+8.859%	5	230	-99.659%
2026-04-20	23.7000	24.2700	23.5000	24.2700	+1.761%	9	227	-99.629%
2026-04-17	23.8500	23.8500	23.8500	23.8500	+5.812%	14	222	-99.623%
2026-04-15	21.9000	22.5400	21.9000	22.5400	+9.153%	6	236	-99.601%
2026-04-14	21.1500	21.1500	20.6500	20.6500	+2.228%	3	236	-99.564%
2026-04-13	20.2000	20.2000	20.2000	20.2000	-3.349%	1	236	-99.554%
2026-04-09	20.0000	20.9000	19.5000	20.9000	-5.043%	25	236	-99.569%
2026-04-08	22.3300	23.5000	21.2900	22.0100	+18.652%	31	234	-99.591%
2026-04-06	18.5000	18.5500	18.3400	18.5500	+9.118%	89	232	-99.515%
2026-04-02	17.0000	17.0000	17.0000	17.0000	-14.787%	1	204	-99.471%
2026-04-01	19.8100	19.9500	19.8100	19.9500	+17.908%	3	204	-99.549%
2026-03-31	15.0000	16.9500	15.0000	16.9200	+22.166%	5	204	-99.468%
2026-03-30	15.1200	15.1200	13.8500	13.8500	-7.172%	3	204	-99.350%
2026-03-27	14.1500	15.5000	14.1500	14.9200	-3.117%	8	202	-99.397%
2026-03-26	17.0500	17.0500	15.4000	15.4000	-2.593%	3	198	-99.416%
2026-03-23	16.0000	16.0000	15.5000	15.8100	+5.682%	86	197	-99.431%
2026-03-20	15.1000	15.1000	14.8500	14.9600	-12.103%	3	145	-99.398%
2026-03-19	17.0200	17.0200	17.0200	17.0200	-15.027%	3	146	-99.471%
2026-03-18	20.0300	20.0300	20.0300	20.0300	-4.209%	2	144	-99.551%
2026-03-17	21.6800	22.3000	20.8000	20.9100	+1.014%	17	143	-99.570%
2026-03-16	20.0500	20.8000	19.9000	20.7000	+1.173%	11	143	-99.565%
2026-03-13	21.1500	22.0000	20.4000	20.4600	-5.278%	25	141	-99.560%
2026-03-12	22.7000	22.7000	21.6000	21.6000	-7.771%	4	133	-99.583%
2026-03-11	25.5100	25.5100	23.4200	23.4200	-15.755%	5	134	-99.616%
2026-03-10	27.8000	27.8000	27.8000	27.8000	+26.364%	1	129	-99.676%
2026-03-09	21.0500	22.0000	21.0500	22.0000	+7.843%	6	129	-99.591%
2026-03-06	22.7900	22.7900	19.9400	20.4000	-18.790%	5	125	-99.559%
2026-03-05	25.1200	25.1200	25.1200	25.1200	-1.875%	1	124	-99.642%
2026-03-03	23.0300	25.6000	23.0300	25.6000	+5.741%	10	125	-99.648%
2026-02-26	24.7000	24.7000	24.2100	24.2100	-6.163%	3	126	-99.628%
2026-02-24	25.8000	25.8000	25.8000	25.8000	-2.825%	8	126	-99.651%
2026-02-23	26.5500	26.5500	26.5500	26.5500	+1.841%	2	118	-99.661%
2026-02-20	26.4000	26.4000	25.6900	26.0700	+18.500%	5	116	-99.655%
2026-02-17	22.0000	22.0000	22.0000	22.0000	-12.490%	1	111	-99.591%
2026-02-09	25.1400	25.1400	25.1400	25.1400	+13.448%	1	112	-99.642%
2026-02-06	22.1600	22.1600	22.1600	22.1600	+1.419%	1	112	-99.594%
2026-02-05	23.8700	23.8700	21.8500	21.8500	-3.532%	7	112	-99.588%
2026-02-04	22.6400	22.6500	22.1800	22.6500	-25.640%	16	113	-99.603%
2026-02-03	32.5600	32.5600	30.4600	30.4600	-7.557%	51	108	-99.705%
2026-01-30	32.9500	32.9500	32.9500	32.9500	-1.495%	1	67	-99.727%
2026-01-28	31.1500	33.4500	31.1500	33.4500	+9.493%	2	67	-99.731%
2026-01-27	30.4000	30.5500	30.4000	30.5500	+9.107%	2	66	-99.705%
2026-01-23	28.5000	28.5000	28.0000	28.0000	+12.676%	2	66	-99.679%
2026-01-20	23.8500	24.8500	23.8500	24.8500	-0.600%	15	67	-99.638%
2026-01-16	25.0000	25.0000	25.0000	25.0000	+17.371%	3	66	-99.640%
2026-01-15	20.6400	22.0300	20.6400	21.3000	+10.938%	4	66	-99.577%
2026-01-14	19.8200	19.8200	19.2000	19.2000	-1.387%	11	65	-99.531%
2026-01-12	19.2400	19.4700	18.8400	19.4700	+4.397%	5	65	-99.538%
2026-01-09	20.4500	22.2700	18.6500	18.6500	+17.296%	5	62	-99.517%
2026-01-08	16.2800	16.2800	15.9000	15.9000	+2.581%	10	61	-99.434%
2026-01-07	15.5000	15.5000	15.5000	15.5000	+21.569%	1	56	-99.419%
2026-01-05	13.7400	13.7400	12.7500	12.7500	+24.390%	3	55	-99.294%
2025-12-31	10.2500	10.2500	10.2500	10.2500	-4.206%	1	55	-99.122%
2025-12-30	10.5500	10.7000	10.5500	10.7000	0.000%	2	55	-99.159%
2025-12-29	11.0600	11.0600	10.7000	10.7000	-3.255%	13	54	-99.159%
2025-12-24	11.0600	11.0600	11.0600	11.0600	-3.490%	1	49	-99.186%
2025-12-22	11.0000	11.4600	11.0000	11.4600	+31.724%	4	49	-99.215%
2025-12-17	8.7000	8.7000	8.7000	8.7000	-19.816%	1	46	-98.966%
2025-12-10	10.8500	10.8500	10.8500	10.8500	+12.435%	1	45	-99.171%
2025-12-03	9.6500	9.6500	9.6500	9.6500	+12.998%	1	44	-99.067%
2025-11-24	8.1100	8.5400	8.1100	8.5400	-11.042%	12	44	-98.946%
2025-11-20	9.6000	9.6000	9.6000	9.6000	-10.698%	1	33	-99.063%
2025-11-19	10.3500	10.9000	10.3500	10.7500	+16.468%	20	33	-99.163%
2025-11-18	9.2300	9.2300	9.2300	9.2300	-6.294%	3	16	-99.025%
2025-11-17	9.8500	9.8500	9.8500	9.8500	-13.369%	2	14	-99.086%
2025-11-13	11.3700	11.3700	11.3700	11.3700	-41.301%	1	14	-99.208%
2025-11-03	19.3700	19.3700	19.3700	19.3700	-15.783%	3	11	-99.535%
2025-10-29	22.5900	23.0000	21.0500	23.0000	+0.524%	6	11	-99.609%
2025-10-28	20.0000	22.8800	20.0000	22.8800	+155.928%	5	6	-99.607%
2025-10-21	8.9400	8.9400	8.9400	8.9400	-35.730%	1	2	-98.993%
2025-10-15	13.9100	13.9100	13.9100	13.9100	0.000%	1	1	-99.353%