Dark

CCJ20260918C120
CCJ Sep 18 2026 120.00 Call (CCJ260918C00120000)
option OPRA

EOD

Jul 16, 2026

0.9000-28.000%(-0.3500)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.0000	1.0000	0.8700	0.9000	-28.000%	112	1,158	0.000%
2026-07-15	1.2500	1.2500	1.2500	1.2500	-10.714%	2	1,246	-28.000%
2026-07-14	1.3000	1.5000	1.3000	1.4000	+8.527%	6	1,245	-35.714%
2026-07-13	1.8000	1.8000	1.2900	1.2900	-43.421%	63	1,249	-30.233%
2026-07-10	2.5700	2.5700	2.2100	2.2800	-7.692%	20	1,260	-60.526%
2026-07-09	2.4700	2.4700	2.4700	2.4700	+9.778%	33	1,261	-63.563%
2026-07-08	2.0800	2.2500	1.8000	2.2500	-2.174%	49	1,261	-60.000%
2026-07-07	2.5000	2.5000	2.1100	2.3000	-31.343%	96	1,248	-60.870%
2026-07-06	3.5000	3.5000	3.2000	3.3500	+25.940%	11	1,199	-73.134%
2026-07-02	3.2500	3.2500	2.5000	2.6600	-11.333%	23	1,210	-66.165%
2026-07-01	4.5000	5.0000	3.0000	3.0000	-27.711%	28	1,210	-70.000%
2026-06-30	4.2800	4.2800	4.1500	4.1500	-19.417%	13	1,214	-78.313%
2026-06-29	5.6500	5.6500	4.6500	5.1500	-5.505%	84	1,213	-82.524%
2026-06-26	6.0300	6.1000	5.4500	5.4500	-5.546%	4	1,221	-83.486%
2026-06-25	5.8000	5.9000	5.2500	5.7700	-8.413%	4	1,220	-84.402%
2026-06-24	6.5400	6.5500	6.3000	6.3000	-23.077%	8	1,220	-85.714%
2026-06-23	8.0500	9.0000	8.0000	8.1900	+12.655%	13	1,215	-89.011%
2026-06-22	7.0000	7.3200	6.7000	7.2700	+1.536%	12	1,212	-87.620%
2026-06-18	7.3500	8.0500	7.1500	7.1600	-13.212%	26	1,186	-87.430%
2026-06-17	8.0000	8.3200	8.0000	8.2500	+3.125%	4	1,186	-89.091%
2026-06-16	8.0000	8.5500	7.9100	8.0000	+1.911%	16	1,187	-88.750%
2026-06-15	7.4000	7.8500	7.4000	7.8500	+35.345%	59	1,189	-88.535%
2026-06-12	6.4700	6.5000	5.7500	5.8000	+3.943%	100	1,161	-84.483%
2026-06-11	4.7200	5.9500	4.7200	5.5800	+24.000%	646	1,145	-83.871%
2026-06-10	5.6500	5.6500	4.4000	4.5000	-30.769%	28	1,207	-80.000%
2026-06-09	7.9000	7.9000	5.4000	6.5000	-21.875%	7	1,217	-86.154%
2026-06-08	8.2200	8.3800	8.2200	8.3200	+8.475%	5	1,214	-89.183%
2026-06-05	9.0000	9.0000	7.5000	7.6700	-39.606%	39	1,215	-88.266%
2026-06-04	12.7500	12.7500	12.7000	12.7000	-3.715%	20	1,200	-92.913%
2026-06-03	16.3000	16.3000	12.5000	13.1900	-17.252%	38	1,217	-93.177%
2026-06-02	12.3100	17.2000	12.3100	15.9400	+37.414%	32	1,204	-94.354%
2026-06-01	10.0000	11.8200	9.8000	11.6000	+1.754%	7	1,199	-92.241%
2026-05-29	10.7000	11.4300	9.5000	11.4000	+9.615%	13	1,199	-92.105%
2026-05-28	8.8000	10.5200	8.8000	10.4000	+15.942%	28	1,193	-91.346%
2026-05-27	9.2700	9.4500	8.9700	8.9700	-4.574%	37	1,206	-89.967%
2026-05-26	9.5300	9.5500	9.3200	9.4000	+13.117%	58	1,210	-90.426%
2026-05-22	8.5000	8.5000	7.5500	8.3100	-4.373%	34	1,193	-89.170%
2026-05-21	7.4000	8.7800	7.3800	8.6900	+4.072%	20	1,186	-89.643%
2026-05-20	7.8500	8.8000	7.8500	8.3500	+8.021%	19	1,186	-89.222%
2026-05-19	7.9500	8.0500	7.1500	7.7300	-3.011%	964	1,194	-88.357%
2026-05-18	9.6000	9.6000	7.9700	7.9700	-17.920%	11	1,194	-88.708%
2026-05-15	10.9500	10.9500	9.7100	9.7100	-18.403%	16	1,194	-90.731%
2026-05-14	12.8000	12.8000	11.6000	11.9000	-15.302%	934	1,195	-92.437%
2026-05-13	12.9500	14.6500	12.9500	14.0500	-5.260%	9	289	-93.594%
2026-05-12	13.4500	14.8300	12.9000	14.8300	-16.309%	4	289	-93.931%
2026-05-11	13.3500	17.7200	13.3500	17.7200	+16.579%	41	289	-94.921%
2026-05-08	14.9000	15.2000	14.9000	15.2000	-7.543%	9	285	-94.079%
2026-05-07	18.6400	19.4200	16.2600	16.4400	-18.087%	29	278	-94.526%
2026-05-06	17.9500	20.1000	17.9500	20.0700	+43.357%	32	286	-95.516%
2026-05-05	15.1500	15.1500	14.0000	14.0000	-15.663%	33	269	-93.571%
2026-05-04	18.1400	18.8500	16.6000	16.6000	-7.778%	5	240	-94.578%
2026-05-01	19.6000	19.6000	17.6000	18.0000	-10.224%	22	216	-95.000%
2026-04-30	17.2400	20.0500	17.2400	20.0500	+41.197%	5	216	-95.511%
2026-04-29	16.0700	16.0700	13.7000	14.2000	-12.074%	114	216	-93.662%
2026-04-28	17.8500	17.8500	16.1500	16.1500	-15.000%	26	261	-94.427%
2026-04-27	19.9100	21.1900	19.0000	19.0000	-5.000%	17	256	-95.263%
2026-04-24	20.0000	20.0000	20.0000	20.0000	-6.103%	1	242	-95.500%
2026-04-23	24.5900	24.5900	21.0500	21.3000	+0.709%	18	242	-95.775%
2026-04-22	18.2000	21.1500	18.2000	21.1500	+26.043%	16	249	-95.745%
2026-04-21	19.9200	19.9200	16.5200	16.7800	-14.606%	41	247	-94.636%
2026-04-20	18.1500	19.6500	18.1500	19.6500	+9.167%	13	247	-95.420%
2026-04-17	16.9000	19.1000	16.9000	18.0000	-1.424%	51	246	-95.000%
2026-04-16	18.2000	18.2600	18.2000	18.2600	+3.750%	21	246	-95.071%
2026-04-15	17.9000	17.9000	17.5000	17.6000	+10.692%	13	236	-94.886%
2026-04-14	15.8000	16.4700	15.4000	15.9000	-3.049%	9	226	-94.340%
2026-04-13	15.7000	16.4000	15.6000	16.4000	+1.235%	6	230	-94.512%
2026-04-09	16.2000	16.5000	15.5000	16.2000	-4.706%	19	233	-94.444%
2026-04-08	16.2000	18.0100	16.2000	17.0000	+27.341%	29	228	-94.706%
2026-04-07	13.3500	13.3500	13.3500	13.3500	-3.957%	5	219	-93.258%
2026-04-06	15.5300	15.5300	13.6000	13.9000	-2.319%	13	218	-93.525%
2026-04-02	14.2300	14.2300	14.2300	14.2300	-8.194%	2	212	-93.675%
2026-04-01	15.9800	15.9800	15.5000	15.5000	+22.047%	9	212	-94.194%
2026-03-31	11.8000	12.8000	11.8000	12.7000	+23.301%	4	210	-92.913%
2026-03-30	11.7500	11.7500	10.3000	10.3000	-6.108%	9	206	-91.262%
2026-03-27	11.7500	11.7500	10.9700	10.9700	-7.426%	15	197	-91.796%
2026-03-26	12.2500	12.2500	11.8500	11.8500	-17.133%	4	183	-92.405%
2026-03-25	15.1000	15.1000	14.3000	14.3000	+8.333%	5	179	-93.706%
2026-03-24	11.9000	13.2000	11.9000	13.2000	+9.908%	3	180	-93.182%
2026-03-23	11.4000	12.0100	11.3700	12.0100	+5.815%	3	179	-92.506%
2026-03-20	12.0000	12.0000	11.0000	11.3500	-14.275%	7	179	-92.070%
2026-03-19	13.0000	13.2400	12.5000	13.2400	-16.730%	23	184	-93.202%
2026-03-18	15.9000	15.9000	15.9000	15.9000	-2.274%	1	182	-94.340%
2026-03-17	16.8700	16.8700	15.8400	16.2700	+5.307%	52	182	-94.468%
2026-03-16	16.5000	16.5000	15.4500	15.4500	-3.438%	4	200	-94.175%
2026-03-13	14.1900	17.2500	14.1900	16.0000	-15.567%	7	200	-94.375%
2026-03-12	19.4000	19.4500	18.9500	18.9500	-8.454%	25	196	-95.251%
2026-03-11	20.7000	20.7000	20.7000	20.7000	-6.757%	12	196	-95.652%
2026-03-10	22.2500	22.2500	22.2000	22.2000	+21.311%	8	206	-95.946%
2026-03-09	18.3000	18.3000	18.3000	18.3000	+13.665%	6	205	-95.082%
2026-03-06	16.5000	18.2000	16.1000	16.1000	-7.736%	5	216	-94.410%
2026-03-05	20.1000	20.1000	17.3000	17.4500	-22.063%	22	211	-94.842%
2026-03-04	22.2900	22.3900	22.2900	22.3900	+6.164%	9	211	-95.980%
2026-03-03	20.0000	22.8500	18.5000	21.0900	-16.276%	61	202	-95.733%
2026-03-02	20.8000	25.1900	20.8000	25.1900	+31.472%	3	184	-96.427%
2026-02-26	20.0000	20.0000	18.8400	19.1600	-15.965%	5	183	-95.303%
2026-02-25	22.9100	22.9100	22.8000	22.8000	+9.510%	2	183	-96.053%
2026-02-23	20.7600	21.0300	19.6600	20.8200	+0.241%	7	183	-95.677%
2026-02-20	22.0000	22.0000	20.6100	20.7700	-2.488%	16	180	-95.667%
2026-02-19	20.4000	21.3000	20.4000	21.3000	+3.599%	22	164	-95.775%
2026-02-18	20.1500	20.5600	20.1500	20.5600	+23.706%	11	163	-95.623%
2026-02-17	16.6200	16.6200	16.6200	16.6200	-9.477%	1	174	-94.585%
2026-02-13	17.5500	18.8000	17.5500	18.3600	-10.439%	15	183	-95.098%
2026-02-12	20.0700	20.5000	20.0700	20.5000	+1.687%	11	183	-95.610%
2026-02-11	22.4300	22.4300	19.9100	20.1600	-7.523%	4	172	-95.536%
2026-02-10	22.3400	22.3400	21.8000	21.8000	+14.737%	13	171	-95.872%
2026-02-06	19.0000	19.0000	19.0000	19.0000	+6.742%	3	161	-95.263%
2026-02-05	18.5000	19.0000	17.3000	17.8000	-8.577%	30	161	-94.944%
2026-02-04	18.3000	19.4700	18.3000	19.4700	-27.324%	2	138	-95.378%
2026-02-03	26.7900	26.7900	26.7900	26.7900	+15.574%	1	138	-96.641%
2026-02-02	23.2000	23.2200	23.1800	23.1800	-4.412%	4	139	-96.117%
2026-01-30	27.0200	27.0200	24.2500	24.2500	-23.405%	6	139	-96.289%
2026-01-29	29.9500	31.6600	29.9500	31.6600	+4.904%	2	137	-97.157%
2026-01-28	26.2700	30.1800	26.2700	30.1800	+19.053%	5	137	-97.018%
2026-01-27	23.9600	25.4200	23.9600	25.3500	+7.324%	5	138	-96.450%
2026-01-23	22.4000	24.0000	22.4000	23.6200	+3.370%	14	137	-96.190%
2026-01-22	24.9000	24.9000	22.8000	22.8500	-0.392%	7	134	-96.061%
2026-01-21	20.9100	23.1800	20.9100	22.9400	+14.129%	30	130	-96.077%
2026-01-20	19.5700	20.7500	19.5700	20.1000	+2.971%	23	130	-95.522%
2026-01-16	21.0000	21.0500	18.7400	19.5200	+10.909%	21	113	-95.389%
2026-01-15	17.5000	17.6000	17.5000	17.6000	+13.548%	9	113	-94.886%
2026-01-13	15.5000	15.5000	15.5000	15.5000	-3.125%	10	117	-94.194%
2026-01-12	14.5000	16.0000	14.5000	16.0000	+9.589%	10	117	-94.375%
2026-01-09	16.9000	17.3800	14.5700	14.6000	+11.877%	9	114	-93.836%
2026-01-08	12.5500	13.0500	12.5500	13.0500	+8.841%	6	107	-93.103%
2026-01-06	11.7000	11.9900	11.7000	11.9900	+10.000%	3	102	-92.494%
2026-01-05	10.9000	10.9000	10.9000	10.9000	+5.416%	2	100	-91.743%
2026-01-02	10.3400	10.3400	10.3400	10.3400	+23.832%	4	100	-91.296%
2025-12-29	8.2500	8.3500	8.2500	8.3500	+0.845%	2	102	-89.222%
2025-12-22	8.2800	8.2800	8.2800	8.2800	-15.510%	4	102	-89.130%
2025-12-11	9.3900	9.8000	9.3900	9.8000	+8.768%	3	98	-90.816%
2025-12-09	8.8100	9.0100	8.5000	9.0100	+8.554%	50	96	-90.011%
2025-12-05	8.3000	8.3000	8.3000	8.3000	+2.469%	1	46	-89.157%
2025-11-28	8.1500	8.1500	8.1000	8.1000	+19.118%	2	46	-88.889%
2025-11-24	6.8000	6.8000	6.8000	6.8000	-19.048%	1	46	-86.765%
2025-11-13	9.2700	9.2700	8.4000	8.4000	-46.154%	3	46	-89.286%
2025-11-03	15.6000	15.6000	15.6000	15.6000	-6.866%	1	45	-94.231%
2025-10-31	16.7500	16.7500	16.7500	16.7500	-8.219%	3	45	-94.627%
2025-10-29	18.0000	18.2500	17.9500	18.2500	0.000%	8	43	-95.068%
2025-10-28	15.5500	18.2500	15.5500	18.2500	+185.156%	42	48	-95.068%
2025-10-27	6.4000	6.4000	6.4000	6.4000	-8.571%	1	14	-85.938%
2025-10-21	6.9900	7.0000	6.9900	7.0000	-13.043%	5	14	-87.143%
2025-10-20	8.0200	8.1000	7.9000	8.0500	-17.436%	8	9	-88.820%
2025-10-17	9.7500	9.7500	9.7500	9.7500	0.000%	5	5	-90.769%