Dark

CCJ20260918C130
CCJ Sep 18 2026 130.00 Call (CCJ260918C00130000)
option OPRA

EOD

Jul 15, 2026

0.7000-23.913%(-0.2200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.7900	0.9700	0.7000	0.7000	-23.913%	6	3,898	0.000%
2026-07-14	0.8600	0.9200	0.7600	0.9200	+21.053%	38	3,902	-23.913%
2026-07-13	0.8800	0.8800	0.6700	0.7600	-35.043%	529	3,935	-7.895%
2026-07-10	1.3900	1.3900	1.1700	1.1700	-18.182%	237	4,360	-40.171%
2026-07-09	1.7600	1.7600	1.3500	1.4300	+17.213%	34	4,128	-51.049%
2026-07-08	1.3400	1.3400	1.2200	1.2200	-7.576%	41	4,130	-42.623%
2026-07-07	1.3200	1.3800	1.3200	1.3200	-37.143%	5	4,130	-46.970%
2026-07-06	2.1000	2.1000	2.1000	2.1000	+11.702%	1	4,134	-66.667%
2026-07-02	2.4000	2.4000	1.7000	1.8800	-6.000%	23	4,138	-62.766%
2026-07-01	2.6000	3.0000	2.0000	2.0000	-27.007%	119	4,138	-65.000%
2026-06-30	2.8500	2.8500	2.4500	2.7400	-4.861%	27	4,112	-74.453%
2026-06-29	2.9100	2.9100	2.8800	2.8800	-18.873%	29	4,112	-75.694%
2026-06-26	3.7700	3.7700	3.5500	3.5500	-5.333%	3	4,084	-80.282%
2026-06-25	4.0500	4.0500	3.7500	3.7500	-12.791%	6	4,083	-81.333%
2026-06-24	4.3000	4.3000	4.3000	4.3000	-20.370%	1	4,079	-83.721%
2026-06-23	4.3500	6.3000	4.3500	5.4000	+18.162%	215	4,080	-87.037%
2026-06-22	4.4800	4.6500	4.2500	4.5700	-0.652%	63	4,057	-84.683%
2026-06-18	5.0000	5.2300	4.6000	4.6000	-11.025%	27	4,032	-84.783%
2026-06-17	5.4300	5.4300	5.1700	5.1700	-2.083%	12	4,032	-86.460%
2026-06-16	5.2800	5.2800	5.2800	5.2800	+3.125%	12	4,038	-86.742%
2026-06-15	4.9000	5.7200	4.9000	5.1200	+34.737%	126	4,038	-86.328%
2026-06-12	3.8500	4.0500	3.8000	3.8000	+1.604%	46	4,036	-81.579%
2026-06-11	2.6400	3.8500	2.6400	3.7400	+27.211%	21	4,036	-81.283%
2026-06-10	4.2000	4.2000	2.8900	2.9400	-34.667%	467	4,031	-76.190%
2026-06-09	4.5000	4.5000	4.1000	4.5000	-22.010%	34	3,714	-84.444%
2026-06-08	6.0200	6.0200	5.7700	5.7700	+12.257%	15	3,716	-87.868%
2026-06-05	7.4500	7.4500	5.1400	5.1400	-43.142%	97	3,711	-86.381%
2026-06-04	9.0800	9.2000	8.8500	9.0400	-7.755%	11	3,733	-92.257%
2026-06-03	11.4500	12.0000	9.0000	9.8000	-15.808%	15	3,733	-92.857%
2026-06-02	9.3200	12.6500	9.3200	11.6400	+37.751%	79	3,727	-93.986%
2026-06-01	7.2400	8.5300	7.0300	8.4500	+2.673%	29	3,727	-91.716%
2026-05-29	6.8200	8.4200	6.8200	8.2300	+8.289%	14	3,715	-91.495%
2026-05-28	5.9100	7.6000	5.8900	7.6000	+16.564%	26	3,715	-90.789%
2026-05-27	6.4500	7.0500	5.8000	6.5200	-2.976%	17	3,713	-89.264%
2026-05-26	5.7800	6.9000	5.7800	6.7200	+23.529%	20	3,714	-89.583%
2026-05-22	6.0200	6.0200	5.2500	5.4400	-11.545%	21	3,698	-87.132%
2026-05-21	5.4500	6.2500	5.0500	6.1500	+13.051%	38	3,687	-88.618%
2026-05-20	5.9000	6.0900	5.3500	5.4400	+1.115%	42	3,687	-87.132%
2026-05-19	5.5500	5.5500	5.1500	5.3800	-5.448%	16	3,663	-86.989%
2026-05-18	6.3000	6.3000	5.6500	5.6900	-20.420%	24	3,663	-87.698%
2026-05-15	7.4500	7.6500	6.9500	7.1500	-17.341%	40	3,663	-90.210%
2026-05-14	9.7900	9.7900	8.5600	8.6500	-16.907%	66	3,660	-91.908%
2026-05-13	9.3000	10.4100	9.3000	10.4100	-6.216%	30	3,660	-93.276%
2026-05-12	11.8800	11.8800	9.3000	11.1000	-15.589%	38	3,660	-93.694%
2026-05-11	10.0000	13.1500	10.0000	13.1500	+21.759%	22	3,660	-94.677%
2026-05-08	12.1000	12.1000	10.8000	10.8000	-12.903%	26	3,660	-93.519%
2026-05-07	15.0500	15.0500	12.2500	12.4000	-18.635%	23	3,657	-94.355%
2026-05-06	12.7300	15.2400	12.4800	15.2400	+39.817%	23	3,657	-95.407%
2026-05-05	14.2700	14.2700	10.1000	10.9000	-17.424%	33	3,650	-93.578%
2026-05-04	14.2900	14.2900	12.2400	13.2000	-5.714%	51	3,649	-94.697%
2026-05-01	15.3000	15.3000	13.0000	14.0000	-6.853%	231	3,452	-95.000%
2026-04-30	13.1000	15.0300	13.1000	15.0300	+34.196%	7	3,452	-95.343%
2026-04-29	12.1500	13.1500	10.5000	11.2000	-7.819%	17	3,454	-93.750%
2026-04-28	15.5000	15.5000	12.1500	12.1500	-22.955%	12	3,450	-94.239%
2026-04-27	15.1300	15.7700	14.7500	15.7700	-2.954%	9	3,448	-95.561%
2026-04-24	16.6000	16.6500	15.7700	16.2500	-0.794%	35	3,451	-95.692%
2026-04-23	19.6000	20.0000	15.9800	16.3800	-7.195%	55	3,447	-95.726%
2026-04-22	14.5000	17.6500	14.1200	17.6500	+40.637%	38	3,474	-96.034%
2026-04-21	13.0700	13.0700	12.5500	12.5500	-17.920%	3	3,479	-94.422%
2026-04-20	13.9000	15.2900	13.9000	15.2900	+10.797%	8	3,479	-95.422%
2026-04-17	14.5000	14.5000	13.7500	13.8000	-3.833%	7	3,480	-94.928%
2026-04-16	15.0000	15.0000	13.6500	14.3500	+4.745%	99	3,476	-95.122%
2026-04-15	13.7000	13.7000	13.7000	13.7000	+17.094%	1	3,415	-94.891%
2026-04-14	12.3000	12.3000	11.6000	11.7000	-5.263%	12	3,415	-94.017%
2026-04-13	11.2500	12.3500	11.2500	12.3500	-1.200%	2	3,417	-94.332%
2026-04-10	13.1300	13.1300	12.5000	12.5000	+1.215%	5	3,416	-94.400%
2026-04-09	12.6000	12.6000	11.9500	12.3500	-0.403%	5	3,414	-94.332%
2026-04-08	12.7500	12.9500	12.3000	12.4000	+22.772%	8	3,413	-94.355%
2026-04-07	10.2800	11.0700	10.1000	10.1000	-4.717%	4	3,409	-93.069%
2026-04-06	10.8000	10.9000	10.6000	10.6000	-15.200%	27	3,408	-93.396%
2026-04-01	11.1700	12.5600	11.1700	12.5000	+30.890%	8	3,404	-94.400%
2026-03-31	9.0400	9.7000	9.0000	9.5500	+25.989%	209	3,406	-92.670%
2026-03-30	8.9600	9.0000	7.5800	7.5800	-8.675%	219	3,227	-90.765%
2026-03-27	7.8900	8.3000	7.7000	8.3000	-4.598%	2,758	3,026	-91.566%
2026-03-26	9.0000	9.0000	8.7000	8.7000	-17.925%	7	344	-91.954%
2026-03-25	11.6000	11.6000	10.5500	10.6000	+8.718%	14	341	-93.396%
2026-03-24	8.6000	10.0000	8.6000	9.7500	+5.978%	158	330	-92.821%
2026-03-23	9.2000	9.2000	9.2000	9.2000	+10.180%	1	202	-92.391%
2026-03-20	8.5000	8.5000	8.3500	8.3500	-20.400%	3	201	-91.617%
2026-03-19	10.9000	10.9000	9.6800	10.4900	-14.016%	25	201	-93.327%
2026-03-18	12.3500	12.3500	12.2000	12.2000	-12.981%	11	191	-94.262%
2026-03-17	14.0200	14.0200	14.0200	14.0200	+12.610%	6	186	-95.007%
2026-03-16	12.4500	12.4500	12.4500	12.4500	-1.581%	1	189	-94.378%
2026-03-13	11.5800	12.9000	11.5800	12.6500	-5.597%	22	189	-94.466%
2026-03-12	13.7500	13.7500	13.4000	13.4000	-8.532%	3	174	-94.776%
2026-03-11	14.6500	14.6500	14.6500	14.6500	-19.061%	4	171	-95.222%
2026-03-10	18.1000	18.1000	18.1000	18.1000	+35.581%	1	171	-96.133%
2026-03-05	16.9200	16.9200	13.3500	13.3500	-22.157%	3	172	-94.757%
2026-03-04	17.1500	17.1500	17.1500	17.1500	0.000%	1	171	-95.918%
2026-03-03	16.2800	17.1500	15.6000	17.1500	-16.341%	3	170	-95.918%
2026-03-02	20.0000	20.5000	20.0000	20.5000	+25.382%	3	170	-96.585%
2026-02-27	16.3500	16.3500	16.3500	16.3500	-1.208%	1	169	-95.719%
2026-02-26	15.4500	16.5500	15.4500	16.5500	-11.497%	10	168	-95.770%
2026-02-25	18.7000	18.7000	18.7000	18.7000	+10.000%	1	172	-96.257%
2026-02-23	17.1900	17.1900	17.0000	17.0000	-0.990%	3	172	-95.882%
2026-02-20	17.1700	17.1700	17.1700	17.1700	+4.568%	1	170	-95.923%
2026-02-19	15.0000	17.0500	15.0000	16.4200	-1.263%	80	171	-95.737%
2026-02-18	16.1500	16.6300	16.1500	16.6300	-3.201%	151	243	-95.791%
2026-02-12	16.0000	17.1800	16.0000	17.1800	-2.386%	3	315	-95.925%
2026-02-10	18.0300	18.0300	17.6000	17.6000	-5.121%	5	316	-96.023%
2026-02-09	17.4000	18.5500	17.4000	18.5500	+23.256%	8	313	-96.226%
2026-02-06	15.0100	15.4000	15.0100	15.0500	-1.311%	7	311	-95.349%
2026-02-05	15.2500	15.2500	15.2500	15.2500	-6.842%	2	309	-95.410%
2026-02-04	14.8000	16.3700	14.4000	16.3700	-25.591%	11	307	-95.724%
2026-02-03	22.0000	22.0000	22.0000	22.0000	+15.063%	1	301	-96.818%
2026-02-02	18.5000	19.1200	18.5000	19.1200	-7.633%	11	300	-96.339%
2026-01-30	23.2100	23.2100	20.7000	20.7000	-24.453%	19	308	-96.618%
2026-01-29	24.9000	27.4000	24.5000	27.4000	+15.126%	19	303	-97.445%
2026-01-28	21.8700	23.8000	21.8700	23.8000	+12.530%	5	289	-97.059%
2026-01-27	21.1500	21.1500	21.1500	21.1500	+15.764%	1	291	-96.690%
2026-01-26	21.2000	22.5000	18.2700	18.2700	-1.243%	261	290	-96.169%
2026-01-23	18.2500	18.5000	18.2500	18.5000	-2.272%	15	102	-96.216%
2026-01-22	20.3500	20.3500	18.1000	18.9300	+1.774%	18	92	-96.302%
2026-01-21	17.4500	18.6000	17.4500	18.6000	+18.396%	4	88	-96.237%
2026-01-20	15.5700	16.6500	15.5700	15.7100	+0.255%	22	85	-95.544%
2026-01-16	15.6700	15.6700	15.6700	15.6700	+9.199%	1	85	-95.533%
2026-01-15	14.3300	14.3500	14.3300	14.3500	+13.889%	6	85	-95.122%
2026-01-14	12.6000	12.6000	12.6000	12.6000	-1.563%	2	83	-94.444%
2026-01-12	12.2000	12.8000	12.2000	12.8000	-15.063%	2	84	-94.531%
2026-01-09	15.0700	15.0700	15.0700	15.0700	+55.361%	1	84	-95.355%
2026-01-08	9.0500	9.7000	9.0500	9.7000	-0.919%	60	84	-92.784%
2026-01-07	9.7900	9.7900	9.7900	9.7900	+47.218%	2	33	-92.850%
2025-12-23	6.6500	6.6500	6.6500	6.6500	+8.130%	10	31	-89.474%
2025-12-22	6.6000	6.6000	6.1500	6.1500	-7.240%	8	21	-88.618%
2025-12-08	6.5700	6.6300	6.5700	6.6300	-1.045%	3	19	-89.442%
2025-11-26	6.6000	6.7000	6.6000	6.7000	-17.791%	4	15	-89.552%
2025-11-07	8.1500	8.1500	8.1500	8.1500	-23.402%	1	15	-91.411%
2025-11-06	10.6400	10.6400	10.6400	10.6400	-5.422%	1	15	-93.421%
2025-11-05	11.2500	11.2500	11.2500	11.2500	-18.360%	1	14	-93.778%
2025-10-31	13.7800	13.7800	13.7800	13.7800	-9.639%	10	13	-94.920%
2025-10-30	15.2500	15.2500	15.2500	15.2500	+2.007%	1	12	-95.410%
2025-10-28	14.9500	14.9500	14.9500	14.9500	+121.481%	4	11	-95.318%
2025-10-20	7.0700	7.1000	6.7500	6.7500	-34.466%	3	7	-89.630%
2025-10-16	10.3000	10.3000	10.2500	10.3000	0.000%	5	4	-93.204%