Dark

CCJ20260918C125
CCJ Sep 18 2026 125.00 Call (CCJ260918C00125000)
option OPRA

EOD

Sep 11, 2026

0.0600+100.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0600	0.0600	0.0600	0.0600	+100.000%	2	1,483	0.000%
2026-09-10	0.0700	0.1600	0.0300	0.0300	-62.500%	24	1,485	+100.000%
2026-09-08	0.1000	0.1000	0.0700	0.0800	-20.000%	3	1,467	-25.000%
2026-09-04	0.0600	0.4700	0.0600	0.1000	+11.111%	60	1,464	-40.000%
2026-09-01	0.0800	0.0900	0.0300	0.0900	-10.000%	5	1,464	-33.333%
2026-08-31	0.1500	0.1500	0.1000	0.1000	-41.176%	10	1,467	-40.000%
2026-08-28	0.4000	0.4000	0.1700	0.1700	-69.091%	1,532	1,471	-64.706%
2026-08-27	0.7600	0.7600	0.5400	0.5500	-32.927%	25	2,667	-89.091%
2026-08-26	1.1500	1.5000	0.7700	0.8200	+9.333%	119	2,669	-92.683%
2026-08-25	0.6600	0.9000	0.6600	0.7500	+275.000%	280	2,629	-92.000%
2026-08-24	0.6000	0.6000	0.2000	0.2000	-71.429%	24	2,719	-70.000%
2026-08-21	0.3500	0.7000	0.3500	0.7000	+366.667%	1,529	2,731	-91.429%
2026-08-20	0.1300	0.1500	0.1300	0.1500	-16.667%	5	1,584	-60.000%
2026-08-19	0.1800	0.1800	0.1800	0.1800	+20.000%	18	1,585	-66.667%
2026-08-18	0.1500	0.1500	0.1500	0.1500	-50.000%	1	1,587	-60.000%
2026-08-17	0.2400	0.3500	0.2400	0.3000	-11.765%	42	1,587	-80.000%
2026-08-13	0.3500	0.3500	0.2800	0.3400	-29.167%	605	1,590	-82.353%
2026-08-11	0.5600	0.5600	0.4400	0.4800	-5.882%	35	1,092	-87.500%
2026-08-10	0.5800	0.6100	0.5000	0.5100	-20.313%	6	1,091	-88.235%
2026-08-07	0.6800	0.6900	0.5900	0.6400	+4.918%	42	1,093	-90.625%
2026-08-06	0.5500	0.6100	0.5500	0.6100	+15.094%	7	1,101	-90.164%
2026-08-05	0.6000	0.6200	0.5000	0.5300	+3.922%	26	1,101	-88.679%
2026-08-04	0.4100	0.6100	0.4100	0.5100	+96.154%	18	1,108	-88.235%
2026-08-03	0.2600	0.2600	0.2600	0.2600	-16.129%	1	1,120	-76.923%
2026-07-30	0.2700	0.3100	0.2700	0.3100	-16.216%	2	1,120	-80.645%
2026-07-29	0.3700	0.3700	0.3700	0.3700	0.000%	2	1,120	-83.784%
2026-07-28	0.4200	0.4200	0.3700	0.3700	-41.270%	4	1,120	-83.784%
2026-07-27	0.6300	0.6300	0.6300	0.6300	+46.512%	1	1,121	-90.476%
2026-07-24	0.4500	0.4500	0.4100	0.4300	-27.119%	131	1,121	-86.047%
2026-07-23	0.6100	0.6100	0.5900	0.5900	-25.316%	2	1,068	-89.831%
2026-07-22	0.8000	0.8000	0.7900	0.7900	+29.508%	41	1,066	-92.405%
2026-07-21	0.4800	0.6100	0.4800	0.6100	+35.556%	4	1,026	-90.164%
2026-07-20	0.5100	0.5100	0.4500	0.4500	-10.000%	8	1,028	-86.667%
2026-07-17	0.6000	0.6000	0.5000	0.5000	-18.033%	10	1,030	-88.000%
2026-07-16	0.6500	0.7000	0.6100	0.6100	-31.461%	324	1,032	-90.164%
2026-07-15	0.9500	0.9500	0.8700	0.8900	-19.820%	362	1,179	-93.258%
2026-07-14	1.2800	1.2800	1.0500	1.1100	-39.674%	11	1,043	-94.595%
2026-07-10	1.8400	1.8400	1.8400	1.8400	-2.128%	1	1,045	-96.739%
2026-07-09	1.9000	1.9000	1.8800	1.8800	+14.634%	12	1,046	-96.809%
2026-07-08	1.6000	1.6400	1.6000	1.6400	-6.286%	2	1,042	-96.341%
2026-07-07	1.9000	1.9000	1.7100	1.7500	-30.000%	34	1,042	-96.571%
2026-07-06	2.5000	2.6400	2.3800	2.5000	+17.925%	34	1,053	-97.600%
2026-07-02	3.0500	3.0500	2.1200	2.1200	-7.826%	6	1,032	-97.170%
2026-07-01	3.7500	3.7500	2.3000	2.3000	-34.286%	4	1,032	-97.391%
2026-06-30	3.3900	3.6000	3.3000	3.5000	-13.580%	28	1,032	-98.286%
2026-06-29	3.7300	4.1000	3.6000	4.0500	-4.706%	1,122	1,043	-98.519%
2026-06-25	4.6500	4.6700	4.2500	4.2500	-15.000%	17	1,421	-98.588%
2026-06-24	5.5300	5.6500	5.0000	5.0000	-20.000%	24	1,429	-98.800%
2026-06-23	5.3300	6.9500	5.3300	6.2500	+3.306%	20	1,435	-99.040%
2026-06-22	5.6000	6.0500	5.6000	6.0500	+7.651%	4	1,423	-99.008%
2026-06-18	6.2000	6.2000	5.6200	5.6200	-1.404%	24	1,409	-98.932%
2026-06-17	6.3800	6.6900	5.7000	5.7000	-11.901%	27	1,409	-98.947%
2026-06-16	5.9900	6.4700	5.9900	6.4700	+3.520%	8	1,414	-99.073%
2026-06-15	6.5700	6.5700	6.1900	6.2500	+27.551%	29	1,413	-99.040%
2026-06-12	4.8000	5.2500	4.6500	4.9000	+4.701%	14	1,404	-98.776%
2026-06-11	4.2000	4.6800	4.0300	4.6800	+28.926%	13	1,397	-98.718%
2026-06-10	5.0200	5.0200	3.5500	3.6300	-30.460%	41	1,395	-98.347%
2026-06-09	5.7600	5.7600	4.8000	5.2200	-26.993%	8	1,410	-98.851%
2026-06-08	7.2900	7.2900	6.9600	7.1500	+11.719%	17	1,411	-99.161%
2026-06-05	8.8000	8.8000	6.3300	6.4000	-41.122%	40	1,411	-99.063%
2026-06-04	10.7500	11.0000	10.2100	10.8700	-3.119%	28	1,434	-99.448%
2026-06-03	12.9000	12.9000	10.4000	11.2200	-19.742%	56	1,437	-99.465%
2026-06-02	9.7200	14.0500	9.7200	13.9800	+40.927%	31	1,451	-99.571%
2026-06-01	8.6000	10.3000	8.6000	9.9200	+4.974%	25	1,459	-99.395%
2026-05-29	8.0200	9.8300	8.0200	9.4500	+22.568%	9	1,449	-99.365%
2026-05-27	7.7100	7.7100	7.7100	7.7100	-1.407%	1	1,454	-99.222%
2026-05-26	7.1600	8.0500	7.1600	7.8200	+16.716%	16	1,453	-99.233%
2026-05-22	6.9000	6.9000	6.7000	6.7000	-4.286%	8	1,448	-99.104%
2026-05-21	6.4300	7.7000	6.4300	7.0000	+5.422%	14	1,436	-99.143%
2026-05-20	7.1700	7.1700	6.6400	6.6400	+0.151%	106	1,436	-99.096%
2026-05-19	6.3000	6.8100	6.3000	6.6300	-1.339%	53	1,359	-99.095%
2026-05-18	7.0500	7.1500	6.6000	6.7200	-18.841%	12	1,359	-99.107%
2026-05-15	8.6500	8.7300	8.2800	8.2800	-17.612%	17	1,359	-99.275%
2026-05-14	9.5000	10.2700	9.5000	10.0500	-17.623%	8	1,354	-99.403%
2026-05-13	12.9000	12.9000	11.8500	12.2000	-5.500%	7	1,356	-99.508%
2026-05-12	13.7000	13.7000	10.9000	12.9100	-10.534%	23	1,356	-99.535%
2026-05-11	13.5800	14.9300	13.5800	14.4300	+12.208%	4	1,356	-99.584%
2026-05-08	13.8500	13.8500	12.6900	12.8600	-11.433%	30	1,356	-99.533%
2026-05-07	15.2600	16.8800	14.5200	14.5200	-18.883%	18	1,353	-99.587%
2026-05-06	14.8500	17.9000	14.2000	17.9000	+51.438%	160	1,343	-99.665%
2026-05-05	16.5700	16.5700	11.8200	11.8200	-19.810%	11	1,315	-99.492%
2026-05-04	16.2500	16.3500	14.6700	14.7400	-7.875%	197	1,307	-99.593%
2026-05-01	16.2000	16.2000	14.9500	16.0000	-5.101%	12	1,228	-99.625%
2026-04-30	14.4000	16.8600	14.4000	16.8600	+21.295%	8	1,228	-99.644%
2026-04-28	15.4000	15.4000	13.9000	13.9000	-18.571%	12	1,228	-99.568%
2026-04-27	17.0700	17.0700	17.0700	17.0700	-6.975%	2	1,228	-99.649%
2026-04-24	18.1000	18.4500	18.1000	18.3500	-2.081%	9	1,226	-99.673%
2026-04-23	21.4300	21.4300	18.0000	18.7400	+15.608%	45	1,222	-99.680%
2026-04-22	16.6500	16.6500	16.1800	16.2100	+15.456%	5	1,225	-99.630%
2026-04-21	14.7100	14.7100	14.0400	14.0400	-19.171%	10	1,228	-99.573%
2026-04-20	15.0000	17.3700	15.0000	17.3700	+10.286%	19	1,228	-99.655%
2026-04-17	15.2100	16.5500	15.2100	15.7500	-0.943%	36	1,233	-99.619%
2026-04-16	16.6100	16.6100	15.9000	15.9000	+5.020%	12	1,223	-99.623%
2026-04-15	15.5000	16.1100	14.8000	15.1400	+8.375%	24	1,222	-99.604%
2026-04-13	13.9700	13.9700	13.9700	13.9700	-3.986%	1	1,209	-99.571%
2026-04-10	15.4200	15.6000	14.5500	14.5500	+10.227%	5	1,209	-99.588%
2026-04-09	13.6500	13.6500	13.2000	13.2000	-14.007%	4	1,208	-99.545%
2026-04-08	15.5300	15.5300	14.3000	15.3500	+28.883%	23	1,204	-99.609%
2026-04-06	12.3000	12.3500	11.9100	11.9100	-13.382%	17	1,210	-99.496%
2026-04-01	14.1000	14.3000	13.7500	13.7500	+30.952%	90	1,195	-99.564%
2026-03-31	10.5000	10.5000	10.5000	10.5000	+17.978%	1	1,144	-99.429%
2026-03-30	10.1500	10.1500	8.9000	8.9000	-7.292%	10	1,143	-99.326%
2026-03-27	9.1900	9.6900	9.1900	9.6000	-7.781%	428	1,138	-99.375%
2026-03-26	10.4100	10.4100	10.4100	10.4100	-14.672%	4	1,206	-99.424%
2026-03-25	12.9400	13.1000	11.9800	12.2000	+10.909%	14	1,210	-99.508%
2026-03-24	10.0500	11.0000	10.0500	11.0000	+5.769%	16	1,207	-99.455%
2026-03-23	9.9500	10.5000	9.9500	10.4000	+9.474%	35	1,206	-99.423%
2026-03-20	10.0200	10.0200	9.5000	9.5000	-20.833%	15	1,197	-99.368%
2026-03-19	11.7000	12.1700	11.2500	12.0000	-13.669%	222	1,208	-99.500%
2026-03-18	14.0500	14.0500	13.9000	13.9000	-2.797%	13	1,151	-99.568%
2026-03-17	14.2000	14.3900	14.2000	14.3000	-0.487%	3	1,146	-99.580%
2026-03-16	14.1700	14.4800	13.6000	14.3700	+1.915%	14	1,147	-99.582%
2026-03-13	12.7000	15.0800	12.7000	14.1000	-14.545%	19	1,146	-99.574%
2026-03-11	16.6500	16.6500	16.5000	16.5000	-16.456%	4	1,138	-99.636%
2026-03-10	19.9300	20.3500	19.7500	19.7500	+19.263%	5	1,135	-99.696%
2026-03-09	15.7500	16.5600	15.7500	16.5600	+17.865%	4	1,135	-99.638%
2026-03-06	15.9300	15.9300	14.0500	14.0500	-14.848%	6	1,137	-99.573%
2026-03-05	18.0000	18.0000	16.3000	16.5000	-17.500%	14	1,139	-99.636%
2026-03-04	18.5000	20.0000	18.5000	20.0000	+5.820%	4	1,139	-99.700%
2026-03-03	18.0000	19.5000	18.0000	18.9000	-17.287%	16	1,139	-99.683%
2026-03-02	21.3500	23.0500	21.1000	22.8500	+23.514%	97	1,130	-99.737%
2026-02-27	18.5000	18.5000	18.5000	18.5000	+6.444%	1	1,177	-99.676%
2026-02-26	18.2000	18.2000	17.3700	17.3800	-15.220%	23	1,178	-99.655%
2026-02-25	21.4800	22.9000	20.5000	20.5000	+12.637%	3	1,186	-99.707%
2026-02-23	18.4800	18.4800	18.2000	18.2000	-4.712%	3	1,186	-99.670%
2026-02-19	17.3000	19.1000	17.3000	19.1000	+3.243%	4	1,185	-99.686%
2026-02-18	18.1000	18.5300	18.1000	18.5000	+11.379%	201	1,186	-99.676%
2026-02-17	14.5300	16.6100	14.4600	16.6100	+0.667%	211	1,236	-99.639%
2026-02-13	15.0000	17.3400	15.0000	16.5000	-14.286%	8	1,080	-99.636%
2026-02-11	18.5000	19.2500	18.5000	19.2500	-1.786%	2	1,080	-99.688%
2026-02-10	19.7500	19.7500	19.6000	19.6000	-0.204%	4	1,079	-99.694%
2026-02-09	19.6400	19.6400	19.6400	19.6400	+19.392%	1	1,077	-99.695%
2026-02-06	16.4500	16.4500	16.4500	16.4500	+8.509%	1	1,076	-99.635%
2026-02-05	16.2000	16.2000	15.1600	15.1600	-16.336%	56	1,076	-99.604%
2026-02-04	18.6500	18.6500	16.9100	18.1200	-27.491%	8	1,031	-99.669%
2026-02-03	25.0700	25.0900	24.9900	24.9900	+22.560%	5	1,023	-99.760%
2026-02-02	22.4700	22.4700	20.3900	20.3900	-9.257%	6	1,024	-99.706%
2026-01-30	24.7200	24.7200	22.4700	22.4700	-22.249%	104	1,020	-99.733%
2026-01-29	29.6500	29.6500	25.2500	28.9000	+12.451%	21	957	-99.792%
2026-01-28	23.7200	25.7000	23.7200	25.7000	+10.300%	23	954	-99.767%
2026-01-27	20.8500	23.3000	20.8500	23.3000	+13.659%	6	938	-99.742%
2026-01-26	23.0000	24.3500	20.5000	20.5000	-3.756%	45	938	-99.707%
2026-01-23	20.8400	22.1600	20.8400	21.3000	+2.651%	16	937	-99.718%
2026-01-22	20.7900	20.7900	20.7500	20.7500	+3.750%	22	930	-99.711%
2026-01-21	19.4400	20.0000	19.4400	20.0000	+13.507%	9	918	-99.700%
2026-01-20	17.5000	18.4000	17.4600	17.6200	+1.439%	10	913	-99.659%
2026-01-16	16.5000	17.8500	16.3700	17.3700	+13.902%	14	905	-99.655%
2026-01-15	15.2500	15.2500	15.2500	15.2500	+17.308%	3	905	-99.607%
2026-01-14	13.0000	13.0000	13.0000	13.0000	-6.810%	10	905	-99.538%
2026-01-13	14.1100	14.6000	13.9500	13.9500	+3.333%	892	895	-99.570%
2026-01-12	13.5000	13.5000	13.5000	13.5000	-5.923%	4	29	-99.556%
2026-01-09	14.3500	14.3500	14.3500	14.3500	+54.301%	1	25	-99.582%
2026-01-05	9.3000	9.3000	9.3000	9.3000	+30.070%	1	23	-99.355%
2025-12-29	7.2500	7.2500	7.1500	7.1500	-3.378%	35	23	-99.161%
2025-12-11	7.4000	7.4000	7.4000	7.4000	-1.987%	1	4	-99.189%
2025-12-05	7.4500	7.5500	7.4500	7.5500	+5.594%	2	3	-99.205%
2025-11-28	7.1000	7.1500	7.1000	7.1500	+14.400%	2	2	-99.161%
2025-11-24	6.2500	6.2500	6.2500	6.2500	-41.968%	1	2	-99.040%
2025-11-06	10.7700	10.7700	10.7700	10.7700	-26.685%	1	2	-99.443%
2025-11-03	14.6900	14.6900	14.6900	14.6900	-13.180%	1	1	-99.592%
2025-10-28	16.9200	16.9200	16.9200	16.9200	0.000%	1	1	-99.645%