Dark

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

EOD

Sep 11, 2026

0.0600-25.000%(-0.0200)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0800	0.0800	0.0300	0.0600	-25.000%	93	1,844	0.000%
2026-09-10	0.1800	0.1800	0.0500	0.0800	-68.000%	178	1,859	-25.000%
2026-09-09	1.1900	1.1900	0.2300	0.2500	-55.357%	13	1,985	-76.000%
2026-09-08	0.4700	0.6300	0.4500	0.5600	+107.407%	139	1,987	-89.286%
2026-09-04	0.3200	0.4500	0.2700	0.2700	-22.857%	5	2,087	-77.778%
2026-09-03	0.4100	0.4300	0.3400	0.3500	+118.750%	75	2,087	-82.857%
2026-09-02	0.2000	0.4200	0.1400	0.1600	-36.000%	11	2,054	-62.500%
2026-09-01	0.2800	0.2800	0.2000	0.2500	-28.571%	53	2,055	-76.000%
2026-08-31	0.4000	0.4100	0.3300	0.3500	-50.000%	28	2,098	-82.857%
2026-08-28	1.6200	1.6200	0.6200	0.7000	-62.366%	323	2,111	-91.429%
2026-08-27	2.7700	2.7700	1.7600	1.8600	-25.301%	50	2,076	-96.774%
2026-08-26	3.5500	4.1000	2.2100	2.4900	+5.957%	642	2,056	-97.590%
2026-08-25	1.4600	2.7500	1.4600	2.3500	+76.692%	416	2,051	-97.447%
2026-08-24	1.8600	1.8600	1.3300	1.3300	-22.222%	432	1,833	-95.489%
2026-08-21	0.9500	1.7500	0.9500	1.7100	+288.636%	680	1,798	-96.491%
2026-08-20	0.6700	0.6700	0.4000	0.4400	-37.143%	22	1,349	-86.364%
2026-08-19	0.6000	0.7000	0.6000	0.7000	+55.556%	241	1,351	-91.429%
2026-08-18	0.6400	0.6800	0.4200	0.4500	-54.082%	85	1,273	-86.667%
2026-08-17	0.7700	1.2200	0.7400	0.9800	-2.000%	238	1,276	-93.878%
2026-08-14	0.9300	1.2500	0.9300	1.0000	-4.762%	14	1,163	-94.000%
2026-08-13	1.1900	1.1900	0.9800	1.0500	-13.934%	18	1,161	-94.286%
2026-08-12	1.2900	1.5600	1.2200	1.2200	-10.949%	29	1,157	-95.082%
2026-08-11	1.5000	1.6600	1.2700	1.3700	+0.735%	825	1,141	-95.620%
2026-08-10	1.5000	1.7000	1.2500	1.3600	-10.526%	104	441	-95.588%
2026-08-07	1.5800	1.6500	1.3600	1.5200	+29.915%	30	435	-96.053%
2026-08-06	1.1400	1.4000	1.1400	1.1700	-9.302%	12	420	-94.872%
2026-08-05	1.4500	1.4500	1.2000	1.2900	-1.527%	34	413	-95.349%
2026-08-04	1.0300	1.3800	0.9700	1.3100	+55.952%	37	432	-95.420%
2026-08-03	0.8000	0.8500	0.7600	0.8400	+42.373%	61	407	-92.857%
2026-07-31	0.6000	0.6000	0.4200	0.5900	-23.377%	28	366	-89.831%
2026-07-30	0.8000	0.8000	0.7700	0.7700	+13.235%	2	360	-92.208%
2026-07-29	0.7900	0.7900	0.6000	0.6800	-16.049%	36	358	-91.176%
2026-07-28	0.8600	0.9000	0.8000	0.8100	-28.947%	12	362	-92.593%
2026-07-27	1.3200	1.3900	1.0500	1.1400	+28.090%	6	365	-94.737%
2026-07-24	1.1000	1.1100	0.8300	0.8900	-31.008%	17	362	-93.258%
2026-07-23	1.3900	1.5000	1.2300	1.2900	-17.308%	70	356	-95.349%
2026-07-22	1.6000	1.7200	1.5600	1.5600	+23.810%	8	401	-96.154%
2026-07-21	0.9600	1.2700	0.9500	1.2600	+41.573%	21	395	-95.238%
2026-07-20	0.9500	0.9800	0.8900	0.8900	-17.593%	6	375	-93.258%
2026-07-17	1.0300	1.1000	0.9300	1.0800	-13.600%	130	375	-94.444%
2026-07-16	1.3200	1.3200	1.1900	1.2500	-26.471%	18	399	-95.200%
2026-07-15	1.8400	1.8400	1.5800	1.7000	-11.458%	23	385	-96.471%
2026-07-14	2.2000	2.2000	1.8800	1.9200	+14.286%	20	364	-96.875%
2026-07-13	2.2300	2.2300	1.6800	1.6800	-43.243%	39	373	-96.429%
2026-07-10	3.4700	3.4700	2.9600	2.9600	-8.923%	3	377	-97.973%
2026-07-09	3.4000	3.7500	3.2500	3.2500	+14.437%	17	376	-98.154%
2026-07-08	2.7800	2.8400	2.5000	2.8400	-7.492%	12	375	-97.887%
2026-07-07	3.1900	3.2000	2.7000	3.0700	-26.555%	42	378	-98.046%
2026-07-06	4.0500	4.5500	4.0500	4.1800	+12.973%	24	377	-98.565%
2026-07-02	4.2300	5.0600	3.6500	3.7000	-15.909%	13	359	-98.378%
2026-07-01	5.1700	5.1700	4.4000	4.4000	-22.124%	3	359	-98.636%
2026-06-30	6.2600	6.2600	5.5100	5.6500	-13.740%	4	361	-98.938%
2026-06-29	7.0400	7.0400	5.9400	6.5500	-7.355%	22	361	-99.084%
2026-06-26	6.6500	8.1000	6.6500	7.0700	+2.464%	8	380	-99.151%
2026-06-25	7.0200	7.0200	6.9000	6.9000	-9.804%	2	377	-99.130%
2026-06-24	8.2000	8.2000	7.6500	7.6500	-17.830%	2	377	-99.216%
2026-06-23	8.7000	10.5200	8.7000	9.3100	+9.529%	282	376	-99.356%
2026-06-22	9.0900	9.2300	8.5000	8.5000	-4.279%	43	504	-99.294%
2026-06-18	8.9100	9.2000	8.8000	8.8800	-2.738%	88	407	-99.324%
2026-06-17	9.8300	9.9800	9.1300	9.1300	-5.876%	5	407	-99.343%
2026-06-16	9.6500	10.0200	9.4000	9.7000	+1.891%	8	404	-99.381%
2026-06-15	9.8000	9.9300	9.0500	9.5200	+28.129%	226	410	-99.370%
2026-06-12	7.5800	7.5800	7.2000	7.4300	+10.074%	6	237	-99.192%
2026-06-11	5.5000	6.7500	5.5000	6.7500	+21.841%	21	232	-99.111%
2026-06-10	7.5000	7.5000	5.4600	5.5400	-25.437%	21	218	-98.917%
2026-06-09	9.8000	9.8000	7.4300	7.4300	-23.402%	5	225	-99.192%
2026-06-08	10.0500	10.2500	9.7000	9.7000	+11.494%	16	224	-99.381%
2026-06-05	11.7000	11.7000	8.7000	8.7000	-40.897%	21	224	-99.310%
2026-06-04	13.9000	14.7200	13.9000	14.7200	-2.838%	2	218	-99.592%
2026-06-03	18.0900	18.0900	14.5700	15.1500	-18.767%	14	216	-99.604%
2026-06-02	14.5100	19.2500	14.5100	18.6500	+34.173%	42	207	-99.678%
2026-06-01	12.1500	13.9000	11.6300	13.9000	+5.303%	20	224	-99.568%
2026-05-29	13.0500	13.5000	12.8500	13.2000	+6.452%	15	225	-99.545%
2026-05-28	12.0200	12.5600	12.0200	12.4000	+18.660%	10	224	-99.516%
2026-05-27	10.6700	10.6700	10.4500	10.4500	-9.051%	12	219	-99.426%
2026-05-26	9.2500	11.4900	9.2500	11.4900	+20.947%	5	219	-99.478%
2026-05-22	10.1500	10.1500	9.4600	9.5000	-5.754%	13	215	-99.368%
2026-05-21	9.5500	10.6000	9.5500	10.0800	+3.385%	18	215	-99.405%
2026-05-20	8.9500	9.7500	8.9500	9.7500	+5.978%	2	215	-99.385%
2026-05-19	9.3500	9.3500	9.1000	9.2000	-6.314%	15	205	-99.348%
2026-05-18	11.7400	11.7400	9.6400	9.8200	-16.354%	17	205	-99.389%
2026-05-15	12.4000	12.4000	11.6500	11.7400	-14.431%	17	205	-99.489%
2026-05-14	14.0000	14.2700	13.7200	13.7200	-15.046%	20	209	-99.563%
2026-05-13	14.5000	16.2000	14.5000	16.1500	+0.937%	27	198	-99.628%
2026-05-12	17.6100	17.6100	15.0000	16.0000	-16.883%	24	198	-99.625%
2026-05-11	18.6500	19.4700	18.6500	19.2500	+13.905%	13	198	-99.688%
2026-05-08	17.3000	17.3000	16.9000	16.9000	-8.649%	5	200	-99.645%
2026-05-07	19.0400	19.0400	18.5000	18.5000	-17.595%	13	201	-99.676%
2026-05-06	19.0200	22.4500	18.7900	22.4500	+36.061%	54	196	-99.733%
2026-05-05	21.0400	21.0400	16.3000	16.5000	-18.879%	29	208	-99.636%
2026-05-01	20.3000	20.6200	20.0000	20.3400	-9.196%	7	188	-99.705%
2026-04-30	21.2900	22.4000	21.2900	22.4000	+31.455%	11	188	-99.732%
2026-04-29	19.3000	19.3000	16.1400	17.0400	-10.785%	12	194	-99.648%
2026-04-28	19.1000	19.1000	19.1000	19.1000	-17.849%	10	198	-99.686%
2026-04-27	23.2500	23.2500	23.2500	23.2500	-15.913%	1	198	-99.742%
2026-04-23	27.6500	27.6500	27.6500	27.6500	+25.682%	4	199	-99.783%
2026-04-22	22.0000	22.0000	22.0000	22.0000	-1.124%	1	199	-99.727%
2026-04-20	22.0000	22.2500	21.9500	22.2500	+7.384%	4	199	-99.730%
2026-04-17	19.8600	21.5500	19.7500	20.7200	+4.383%	18	200	-99.710%
2026-04-15	20.0000	20.0000	19.0000	19.8500	+9.669%	22	209	-99.698%
2026-04-14	17.5000	18.1000	17.5000	18.1000	-1.147%	11	198	-99.669%
2026-04-13	18.3000	18.3500	18.3000	18.3100	-6.819%	3	198	-99.672%
2026-04-10	19.7500	19.7500	19.6500	19.6500	+7.377%	4	197	-99.695%
2026-04-09	18.0000	18.3000	18.0000	18.3000	-5.475%	9	197	-99.672%
2026-04-08	19.3600	19.3600	19.3600	19.3600	+29.067%	1	200	-99.690%
2026-04-07	15.0000	15.0000	15.0000	15.0000	-6.832%	2	199	-99.600%
2026-04-06	16.0000	16.1400	15.3500	16.1000	-5.294%	12	199	-99.627%
2026-04-02	14.3300	17.0000	14.3300	17.0000	-3.409%	33	200	-99.647%
2026-04-01	17.5900	18.6000	17.5900	17.6000	+20.548%	210	200	-99.659%
2026-03-31	15.0000	15.0000	14.6000	14.6000	+22.176%	3	303	-99.589%
2026-03-30	13.5000	13.7400	11.6500	11.9500	-2.846%	26	303	-99.498%
2026-03-27	12.6500	12.6900	12.3000	12.3000	-11.828%	209	292	-99.512%
2026-03-26	13.9500	13.9500	13.9500	13.9500	-0.712%	2	132	-99.570%
2026-03-24	14.0500	14.0500	14.0500	14.0500	-1.679%	1	132	-99.573%
2026-03-23	14.2900	14.2900	14.2900	14.2900	-3.641%	1	131	-99.580%
2026-03-19	14.8300	14.8300	14.8300	14.8300	-17.703%	1	130	-99.595%
2026-03-17	18.0500	18.0500	18.0200	18.0200	+4.403%	2	130	-99.667%
2026-03-16	17.2600	17.2600	17.2600	17.2600	-3.575%	1	130	-99.652%
2026-03-13	17.9000	17.9000	17.9000	17.9000	-15.566%	3	130	-99.665%
2026-03-12	21.7000	21.7000	21.2000	21.2000	-8.817%	20	130	-99.717%
2026-03-11	23.2500	23.2500	23.2500	23.2500	+9.155%	20	114	-99.742%
2026-03-09	18.5900	21.3000	18.5900	21.3000	+18.333%	35	117	-99.718%
2026-03-06	19.5000	19.5000	18.0000	18.0000	-4.762%	8	86	-99.667%
2026-03-05	22.0000	22.0000	18.9000	18.9000	-23.729%	10	86	-99.683%
2026-03-04	22.7600	25.0000	22.7600	24.7800	+9.646%	3	86	-99.758%
2026-03-03	21.6700	22.6000	21.6700	22.6000	-18.323%	2	85	-99.735%
2026-03-02	26.2500	27.8000	26.2500	27.6700	+27.512%	3	85	-99.783%
2026-02-26	21.7000	21.7000	21.7000	21.7000	-5.033%	6	85	-99.724%
2026-02-23	23.2100	23.2100	22.8500	22.8500	-3.586%	16	85	-99.737%
2026-02-20	23.5900	23.7000	23.2700	23.7000	+0.211%	24	79	-99.747%
2026-02-19	23.6500	23.6500	23.6500	23.6500	+29.945%	1	75	-99.746%
2026-02-17	18.2000	18.2000	18.2000	18.2000	-10.212%	15	75	-99.670%
2026-02-13	20.1700	21.5000	20.1700	20.2700	-12.251%	11	72	-99.704%
2026-02-12	23.2300	23.2300	23.0000	23.1000	-1.702%	10	72	-99.740%
2026-02-11	23.5000	23.5000	23.5000	23.5000	-3.689%	1	65	-99.745%
2026-02-10	23.6500	24.4000	23.6500	24.4000	-2.400%	4	65	-99.754%
2026-02-09	25.0000	25.0000	25.0000	25.0000	+19.617%	1	65	-99.760%
2026-02-06	20.2500	21.4000	20.2500	20.9000	+8.854%	4	64	-99.713%
2026-02-05	19.2000	19.2000	19.2000	19.2000	-5.651%	2	62	-99.688%
2026-02-04	27.7300	27.7300	20.3500	20.3500	-32.772%	3	62	-99.705%
2026-01-30	30.2700	30.2700	30.2700	30.2700	+4.740%	1	61	-99.802%
2026-01-28	28.9000	28.9000	28.9000	28.9000	+3.510%	1	62	-99.792%
2026-01-27	26.4600	27.9200	26.4600	27.9200	+12.129%	3	62	-99.785%
2026-01-26	29.3300	29.3300	24.9000	24.9000	-1.775%	22	64	-99.759%
2026-01-23	25.3500	25.3500	25.3500	25.3500	+1.400%	1	68	-99.763%
2026-01-22	25.6300	25.6300	25.0000	25.0000	+5.932%	2	68	-99.760%
2026-01-21	23.1500	23.6000	22.7500	23.6000	+12.381%	7	67	-99.746%
2026-01-20	21.0000	23.2000	21.0000	21.0000	-2.189%	21	63	-99.714%
2026-01-16	22.2800	22.2800	20.4500	21.4700	+9.709%	34	32	-99.721%
2026-01-15	20.0000	20.0000	19.5700	19.5700	+19.988%	13	32	-99.693%
2026-01-09	19.0700	20.1600	16.3100	16.3100	+14.859%	10	26	-99.632%
2026-01-08	14.0000	14.2000	14.0000	14.2000	+4.489%	3	21	-99.577%
2026-01-06	13.3500	13.5900	13.3500	13.5900	+13.724%	2	18	-99.558%
2026-01-02	11.9500	11.9500	11.9500	11.9500	+25.789%	1	19	-99.498%
2025-12-29	9.8600	10.0900	9.4000	9.5000	-1.042%	6	19	-99.368%
2025-12-23	9.6000	9.6000	9.6000	9.6000	+19.255%	1	15	-99.375%
2025-12-18	8.0500	8.0500	8.0500	8.0500	-16.667%	1	14	-99.255%
2025-12-10	9.6600	9.6600	9.6600	9.6600	+5.000%	1	14	-99.379%
2025-12-01	9.2000	9.2000	9.2000	9.2000	-3.665%	5	13	-99.348%
2025-11-19	9.5000	9.6500	9.5000	9.5500	-20.813%	16	13	-99.372%
2025-11-12	12.0600	12.0600	12.0600	12.0600	-22.444%	5	2	-99.502%
2025-11-04	15.5500	15.5500	15.5500	15.5500	-27.674%	5	2	-99.614%
2025-10-29	20.8500	21.5000	20.8500	21.5000	+3.415%	2	6	-99.721%
2025-10-28	16.8600	20.7900	16.8600	20.7900	+123.548%	7	7	-99.711%
2025-10-20	9.3000	9.3000	9.3000	9.3000	-35.192%	1	1	-99.355%
2025-10-15	14.3500	14.3500	14.3500	14.3500	0.000%	1	1	-99.582%