Dark

CCJ20260918C115
CCJ Sep 18 2026 115.00 Call (CCJ260918C00115000)
option OPRA

EOD

Jul 16, 2026

1.25-26.471%(-0.45)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.3200	1.3200	1.1900	1.2500	-26.471%	18	399	0.000%
2026-07-15	1.8400	1.8400	1.5800	1.7000	-11.458%	23	385	-26.471%
2026-07-14	2.2000	2.2000	1.8800	1.9200	+14.286%	20	364	-34.896%
2026-07-13	2.2300	2.2300	1.6800	1.6800	-43.243%	39	373	-25.595%
2026-07-10	3.4700	3.4700	2.9600	2.9600	-8.923%	3	377	-57.770%
2026-07-09	3.4000	3.7500	3.2500	3.2500	+14.437%	17	376	-61.538%
2026-07-08	2.7800	2.8400	2.5000	2.8400	-7.492%	12	375	-55.986%
2026-07-07	3.1900	3.2000	2.7000	3.0700	-26.555%	42	378	-59.283%
2026-07-06	4.0500	4.5500	4.0500	4.1800	+12.973%	24	377	-70.096%
2026-07-02	4.2300	5.0600	3.6500	3.7000	-15.909%	13	359	-66.216%
2026-07-01	5.1700	5.1700	4.4000	4.4000	-22.124%	3	359	-71.591%
2026-06-30	6.2600	6.2600	5.5100	5.6500	-13.740%	4	361	-77.876%
2026-06-29	7.0400	7.0400	5.9400	6.5500	-7.355%	22	361	-80.916%
2026-06-26	6.6500	8.1000	6.6500	7.0700	+2.464%	8	380	-82.320%
2026-06-25	7.0200	7.0200	6.9000	6.9000	-9.804%	2	377	-81.884%
2026-06-24	8.2000	8.2000	7.6500	7.6500	-17.830%	2	377	-83.660%
2026-06-23	8.7000	10.5200	8.7000	9.3100	+9.529%	282	376	-86.574%
2026-06-22	9.0900	9.2300	8.5000	8.5000	-4.279%	43	504	-85.294%
2026-06-18	8.9100	9.2000	8.8000	8.8800	-2.738%	88	407	-85.923%
2026-06-17	9.8300	9.9800	9.1300	9.1300	-5.876%	5	407	-86.309%
2026-06-16	9.6500	10.0200	9.4000	9.7000	+1.891%	8	404	-87.113%
2026-06-15	9.8000	9.9300	9.0500	9.5200	+28.129%	226	410	-86.870%
2026-06-12	7.5800	7.5800	7.2000	7.4300	+10.074%	6	237	-83.176%
2026-06-11	5.5000	6.7500	5.5000	6.7500	+21.841%	21	232	-81.481%
2026-06-10	7.5000	7.5000	5.4600	5.5400	-25.437%	21	218	-77.437%
2026-06-09	9.8000	9.8000	7.4300	7.4300	-23.402%	5	225	-83.176%
2026-06-08	10.0500	10.2500	9.7000	9.7000	+11.494%	16	224	-87.113%
2026-06-05	11.7000	11.7000	8.7000	8.7000	-40.897%	21	224	-85.632%
2026-06-04	13.9000	14.7200	13.9000	14.7200	-2.838%	2	218	-91.508%
2026-06-03	18.0900	18.0900	14.5700	15.1500	-18.767%	14	216	-91.749%
2026-06-02	14.5100	19.2500	14.5100	18.6500	+34.173%	42	207	-93.298%
2026-06-01	12.1500	13.9000	11.6300	13.9000	+5.303%	20	224	-91.007%
2026-05-29	13.0500	13.5000	12.8500	13.2000	+6.452%	15	225	-90.530%
2026-05-28	12.0200	12.5600	12.0200	12.4000	+18.660%	10	224	-89.919%
2026-05-27	10.6700	10.6700	10.4500	10.4500	-9.051%	12	219	-88.038%
2026-05-26	9.2500	11.4900	9.2500	11.4900	+20.947%	5	219	-89.121%
2026-05-22	10.1500	10.1500	9.4600	9.5000	-5.754%	13	215	-86.842%
2026-05-21	9.5500	10.6000	9.5500	10.0800	+3.385%	18	215	-87.599%
2026-05-20	8.9500	9.7500	8.9500	9.7500	+5.978%	2	215	-87.179%
2026-05-19	9.3500	9.3500	9.1000	9.2000	-6.314%	15	205	-86.413%
2026-05-18	11.7400	11.7400	9.6400	9.8200	-16.354%	17	205	-87.271%
2026-05-15	12.4000	12.4000	11.6500	11.7400	-14.431%	17	205	-89.353%
2026-05-14	14.0000	14.2700	13.7200	13.7200	-15.046%	20	209	-90.889%
2026-05-13	14.5000	16.2000	14.5000	16.1500	+0.937%	27	198	-92.260%
2026-05-12	17.6100	17.6100	15.0000	16.0000	-16.883%	24	198	-92.188%
2026-05-11	18.6500	19.4700	18.6500	19.2500	+13.905%	13	198	-93.506%
2026-05-08	17.3000	17.3000	16.9000	16.9000	-8.649%	5	200	-92.604%
2026-05-07	19.0400	19.0400	18.5000	18.5000	-17.595%	13	201	-93.243%
2026-05-06	19.0200	22.4500	18.7900	22.4500	+36.061%	54	196	-94.432%
2026-05-05	21.0400	21.0400	16.3000	16.5000	-18.879%	29	208	-92.424%
2026-05-01	20.3000	20.6200	20.0000	20.3400	-9.196%	7	188	-93.854%
2026-04-30	21.2900	22.4000	21.2900	22.4000	+31.455%	11	188	-94.420%
2026-04-29	19.3000	19.3000	16.1400	17.0400	-10.785%	12	194	-92.664%
2026-04-28	19.1000	19.1000	19.1000	19.1000	-17.849%	10	198	-93.455%
2026-04-27	23.2500	23.2500	23.2500	23.2500	-15.913%	1	198	-94.624%
2026-04-23	27.6500	27.6500	27.6500	27.6500	+25.682%	4	199	-95.479%
2026-04-22	22.0000	22.0000	22.0000	22.0000	-1.124%	1	199	-94.318%
2026-04-20	22.0000	22.2500	21.9500	22.2500	+7.384%	4	199	-94.382%
2026-04-17	19.8600	21.5500	19.7500	20.7200	+4.383%	18	200	-93.967%
2026-04-15	20.0000	20.0000	19.0000	19.8500	+9.669%	22	209	-93.703%
2026-04-14	17.5000	18.1000	17.5000	18.1000	-1.147%	11	198	-93.094%
2026-04-13	18.3000	18.3500	18.3000	18.3100	-6.819%	3	198	-93.173%
2026-04-10	19.7500	19.7500	19.6500	19.6500	+7.377%	4	197	-93.639%
2026-04-09	18.0000	18.3000	18.0000	18.3000	-5.475%	9	197	-93.169%
2026-04-08	19.3600	19.3600	19.3600	19.3600	+29.067%	1	200	-93.543%
2026-04-07	15.0000	15.0000	15.0000	15.0000	-6.832%	2	199	-91.667%
2026-04-06	16.0000	16.1400	15.3500	16.1000	-5.294%	12	199	-92.236%
2026-04-02	14.3300	17.0000	14.3300	17.0000	-3.409%	33	200	-92.647%
2026-04-01	17.5900	18.6000	17.5900	17.6000	+20.548%	210	200	-92.898%
2026-03-31	15.0000	15.0000	14.6000	14.6000	+22.176%	3	303	-91.438%
2026-03-30	13.5000	13.7400	11.6500	11.9500	-2.846%	26	303	-89.540%
2026-03-27	12.6500	12.6900	12.3000	12.3000	-11.828%	209	292	-89.837%
2026-03-26	13.9500	13.9500	13.9500	13.9500	-0.712%	2	132	-91.039%
2026-03-24	14.0500	14.0500	14.0500	14.0500	-1.679%	1	132	-91.103%
2026-03-23	14.2900	14.2900	14.2900	14.2900	-3.641%	1	131	-91.253%
2026-03-19	14.8300	14.8300	14.8300	14.8300	-17.703%	1	130	-91.571%
2026-03-17	18.0500	18.0500	18.0200	18.0200	+4.403%	2	130	-93.063%
2026-03-16	17.2600	17.2600	17.2600	17.2600	-3.575%	1	130	-92.758%
2026-03-13	17.9000	17.9000	17.9000	17.9000	-15.566%	3	130	-93.017%
2026-03-12	21.7000	21.7000	21.2000	21.2000	-8.817%	20	130	-94.104%
2026-03-11	23.2500	23.2500	23.2500	23.2500	+9.155%	20	114	-94.624%
2026-03-09	18.5900	21.3000	18.5900	21.3000	+18.333%	35	117	-94.131%
2026-03-06	19.5000	19.5000	18.0000	18.0000	-4.762%	8	86	-93.056%
2026-03-05	22.0000	22.0000	18.9000	18.9000	-23.729%	10	86	-93.386%
2026-03-04	22.7600	25.0000	22.7600	24.7800	+9.646%	3	86	-94.956%
2026-03-03	21.6700	22.6000	21.6700	22.6000	-18.323%	2	85	-94.469%
2026-03-02	26.2500	27.8000	26.2500	27.6700	+27.512%	3	85	-95.482%
2026-02-26	21.7000	21.7000	21.7000	21.7000	-5.033%	6	85	-94.240%
2026-02-23	23.2100	23.2100	22.8500	22.8500	-3.586%	16	85	-94.530%
2026-02-20	23.5900	23.7000	23.2700	23.7000	+0.211%	24	79	-94.726%
2026-02-19	23.6500	23.6500	23.6500	23.6500	+29.945%	1	75	-94.715%
2026-02-17	18.2000	18.2000	18.2000	18.2000	-10.212%	15	75	-93.132%
2026-02-13	20.1700	21.5000	20.1700	20.2700	-12.251%	11	72	-93.833%
2026-02-12	23.2300	23.2300	23.0000	23.1000	-1.702%	10	72	-94.589%
2026-02-11	23.5000	23.5000	23.5000	23.5000	-3.689%	1	65	-94.681%
2026-02-10	23.6500	24.4000	23.6500	24.4000	-2.400%	4	65	-94.877%
2026-02-09	25.0000	25.0000	25.0000	25.0000	+19.617%	1	65	-95.000%
2026-02-06	20.2500	21.4000	20.2500	20.9000	+8.854%	4	64	-94.019%
2026-02-05	19.2000	19.2000	19.2000	19.2000	-5.651%	2	62	-93.490%
2026-02-04	27.7300	27.7300	20.3500	20.3500	-32.772%	3	62	-93.857%
2026-01-30	30.2700	30.2700	30.2700	30.2700	+4.740%	1	61	-95.870%
2026-01-28	28.9000	28.9000	28.9000	28.9000	+3.510%	1	62	-95.675%
2026-01-27	26.4600	27.9200	26.4600	27.9200	+12.129%	3	62	-95.523%
2026-01-26	29.3300	29.3300	24.9000	24.9000	-1.775%	22	64	-94.980%
2026-01-23	25.3500	25.3500	25.3500	25.3500	+1.400%	1	68	-95.069%
2026-01-22	25.6300	25.6300	25.0000	25.0000	+5.932%	2	68	-95.000%
2026-01-21	23.1500	23.6000	22.7500	23.6000	+12.381%	7	67	-94.703%
2026-01-20	21.0000	23.2000	21.0000	21.0000	-2.189%	21	63	-94.048%
2026-01-16	22.2800	22.2800	20.4500	21.4700	+9.709%	34	32	-94.178%
2026-01-15	20.0000	20.0000	19.5700	19.5700	+19.988%	13	32	-93.613%
2026-01-09	19.0700	20.1600	16.3100	16.3100	+14.859%	10	26	-92.336%
2026-01-08	14.0000	14.2000	14.0000	14.2000	+4.489%	3	21	-91.197%
2026-01-06	13.3500	13.5900	13.3500	13.5900	+13.724%	2	18	-90.802%
2026-01-02	11.9500	11.9500	11.9500	11.9500	+25.789%	1	19	-89.540%
2025-12-29	9.8600	10.0900	9.4000	9.5000	-1.042%	6	19	-86.842%
2025-12-23	9.6000	9.6000	9.6000	9.6000	+19.255%	1	15	-86.979%
2025-12-18	8.0500	8.0500	8.0500	8.0500	-16.667%	1	14	-84.472%
2025-12-10	9.6600	9.6600	9.6600	9.6600	+5.000%	1	14	-87.060%
2025-12-01	9.2000	9.2000	9.2000	9.2000	-3.665%	5	13	-86.413%
2025-11-19	9.5000	9.6500	9.5000	9.5500	-20.813%	16	13	-86.911%
2025-11-12	12.0600	12.0600	12.0600	12.0600	-22.444%	5	2	-89.635%
2025-11-04	15.5500	15.5500	15.5500	15.5500	-27.674%	5	2	-91.961%
2025-10-29	20.8500	21.5000	20.8500	21.5000	+3.415%	2	6	-94.186%
2025-10-28	16.8600	20.7900	16.8600	20.7900	+123.548%	7	7	-93.987%
2025-10-20	9.3000	9.3000	9.3000	9.3000	-35.192%	1	1	-86.559%
2025-10-15	14.3500	14.3500	14.3500	14.3500	0.000%	1	1	-91.289%