Dark

CCJ20260918C135
CCJ Sep 18 2026 135.00 Call (CCJ260918C00135000)
option OPRA

EOD

Jul 15, 2026

0.5400-30.769%(-0.2400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.5100	0.5400	0.5100	0.5400	-30.769%	2	914	0.000%
2026-07-14	0.7800	0.7800	0.7800	0.7800	+30.000%	1	915	-30.769%
2026-07-13	0.7500	0.7500	0.6000	0.6000	-42.308%	304	916	-10.000%
2026-07-09	1.0400	1.0400	1.0400	1.0400	+7.216%	9	945	-48.077%
2026-07-08	0.8600	0.9700	0.8000	0.9700	-1.020%	39	954	-44.330%
2026-07-07	1.3000	1.3000	0.9600	0.9800	-34.228%	101	990	-44.898%
2026-07-06	1.7100	1.7100	1.4300	1.4900	-6.875%	8	1,022	-63.758%
2026-07-02	1.4300	1.8600	1.4300	1.6000	-21.569%	7	1,014	-66.250%
2026-06-30	2.2200	2.2200	2.0400	2.0400	-18.400%	24	1,014	-73.529%
2026-06-29	2.5000	2.5000	2.5000	2.5000	-13.793%	8	1,009	-78.400%
2026-06-26	2.6300	2.9000	2.5800	2.9000	+9.434%	15	1,001	-81.379%
2026-06-25	2.6300	2.6500	2.6300	2.6500	-20.420%	68	1,002	-79.623%
2026-06-24	3.5000	3.5000	3.0500	3.3300	-24.318%	7	934	-83.784%
2026-06-23	3.1500	5.0000	3.1500	4.4000	+15.486%	145	933	-87.727%
2026-06-22	3.8800	4.0000	3.8100	3.8100	+2.419%	8	850	-85.827%
2026-06-18	4.0000	4.1000	3.7200	3.7200	+4.789%	22	838	-85.484%
2026-06-17	4.2300	4.3000	3.5500	3.5500	-15.877%	6	838	-84.789%
2026-06-15	4.0000	4.2500	4.0000	4.2200	+36.129%	49	839	-87.204%
2026-06-12	3.2500	3.2500	3.1000	3.1000	+3.333%	107	835	-82.581%
2026-06-11	3.0000	3.0000	3.0000	3.0000	+20.968%	10	848	-82.000%
2026-06-10	2.7500	2.7800	2.3900	2.4800	-38.000%	180	838	-78.226%
2026-06-09	3.9600	4.0000	3.5500	4.0000	-20.000%	6	800	-86.500%
2026-06-08	5.0500	5.0500	5.0000	5.0000	-0.990%	5	804	-89.200%
2026-06-05	6.9500	6.9500	5.0000	5.0500	-35.256%	21	806	-89.307%
2026-06-04	7.6000	7.8000	7.6000	7.8000	-8.235%	2	812	-93.077%
2026-06-03	10.5000	10.5000	8.1500	8.5000	-14.573%	22	812	-93.647%
2026-06-02	7.6300	10.9000	7.6300	9.9500	+53.077%	24	812	-94.573%
2026-06-01	6.4000	6.5000	6.1000	6.5000	-5.248%	103	801	-91.692%
2026-05-29	6.9600	6.9600	6.8600	6.8600	+14.333%	3	757	-92.128%
2026-05-28	5.5500	6.0000	5.5500	6.0000	+12.150%	21	757	-91.000%
2026-05-27	5.3500	5.3500	5.3500	5.3500	-2.194%	8	767	-89.907%
2026-05-26	5.2000	5.4700	5.2000	5.4700	+24.318%	53	767	-90.128%
2026-05-22	4.8500	4.8500	4.4000	4.4000	-13.725%	24	743	-87.727%
2026-05-21	4.4000	5.1000	4.2500	5.1000	+10.870%	28	735	-89.412%
2026-05-20	4.8100	4.8100	4.6000	4.6000	-2.128%	2	735	-88.261%
2026-05-19	4.3500	4.7000	4.3500	4.7000	-2.083%	16	707	-88.511%
2026-05-18	5.9500	5.9500	4.7000	4.8000	-24.051%	114	707	-88.750%
2026-05-15	6.5500	6.7500	6.3200	6.3200	-14.595%	3	707	-91.456%
2026-05-14	7.5000	7.5700	7.2200	7.4000	-12.426%	121	709	-92.703%
2026-05-13	8.4500	8.4500	8.4500	8.4500	-11.146%	1	702	-93.609%
2026-05-12	8.2800	9.5100	8.1600	9.5100	-11.535%	25	702	-94.322%
2026-05-11	10.7500	10.7500	10.7500	10.7500	+13.158%	1	702	-94.977%
2026-05-08	9.8700	9.8700	9.5000	9.5000	-12.844%	9	702	-94.316%
2026-05-07	12.9000	12.9000	10.9000	10.9000	-18.230%	10	706	-95.046%
2026-05-06	10.8100	13.3300	10.8100	13.3300	+42.719%	108	705	-95.949%
2026-05-05	12.9500	12.9500	9.0000	9.3400	-18.070%	36	708	-94.218%
2026-05-04	12.2500	12.8100	10.6500	11.4000	-5.000%	12	703	-95.263%
2026-05-01	13.2000	13.2000	11.1500	12.0000	-12.727%	5	697	-95.500%
2026-04-30	12.5800	13.7500	12.5800	13.7500	+52.778%	6	697	-96.073%
2026-04-29	10.1800	10.1800	9.0000	9.0000	-17.431%	2	700	-94.000%
2026-04-28	10.9200	10.9200	10.9000	10.9000	-19.971%	2	701	-95.046%
2026-04-27	13.9000	13.9000	13.5000	13.6200	-5.417%	6	702	-96.035%
2026-04-24	14.7000	14.7000	14.4000	14.4000	-0.963%	4	703	-96.250%
2026-04-23	17.4500	17.5000	14.4000	14.5400	-3.196%	9	703	-96.286%
2026-04-22	11.7100	15.0200	11.7100	15.0200	+21.619%	19	707	-96.405%
2026-04-21	12.4700	12.4700	12.3500	12.3500	-4.189%	3	704	-95.628%
2026-04-20	11.8600	12.8900	11.8600	12.8900	+9.702%	31	704	-95.811%
2026-04-17	11.6100	12.1000	11.6100	11.7500	-1.838%	36	729	-95.404%
2026-04-16	12.2500	12.7500	11.9700	11.9700	-0.664%	4	699	-95.489%
2026-04-15	9.9300	12.0500	9.9300	12.0500	+12.617%	108	697	-95.519%
2026-04-13	10.3000	10.7000	10.3000	10.7000	-9.322%	4	595	-94.953%
2026-04-10	11.0900	11.8000	11.0900	11.8000	+13.462%	8	592	-95.424%
2026-04-09	10.5000	10.5000	9.9000	10.4000	-5.455%	12	592	-94.808%
2026-04-08	11.6600	11.7200	11.0000	11.0000	+27.907%	35	585	-95.091%
2026-04-07	8.5500	8.6000	8.5000	8.6000	-6.826%	6	614	-93.721%
2026-04-06	9.4000	9.4500	9.0000	9.2300	-4.352%	20	611	-94.150%
2026-04-02	9.6500	9.6500	9.6500	9.6500	+0.208%	5	613	-94.404%
2026-04-01	10.5000	10.9500	9.2500	9.6300	+8.814%	127	613	-94.393%
2026-03-31	7.9000	8.8500	7.9000	8.8500	+33.686%	8	497	-93.898%
2026-03-30	6.6200	6.6200	6.6200	6.6200	-10.298%	2	496	-91.843%
2026-03-27	6.5000	7.3800	6.5000	7.3800	-18.000%	3	496	-92.683%
2026-03-25	10.0000	10.0000	9.0000	9.0000	+13.636%	145	496	-94.000%
2026-03-24	7.9200	7.9200	7.9200	7.9200	+4.211%	1	379	-93.182%
2026-03-23	7.9000	7.9000	7.5000	7.6000	-0.262%	35	379	-92.895%
2026-03-20	7.5000	7.6200	7.5000	7.6200	-8.743%	4	379	-92.913%
2026-03-19	8.3500	8.3500	8.3500	8.3500	-22.685%	2	381	-93.533%
2026-03-18	11.2200	11.2200	10.7500	10.8000	-6.087%	10	383	-95.000%
2026-03-17	11.5000	11.5000	11.5000	11.5000	+3.139%	2	383	-95.304%
2026-03-13	11.4500	11.4500	11.1500	11.1500	-12.205%	17	381	-95.157%
2026-03-12	12.7000	12.7000	12.7000	12.7000	-2.157%	1	378	-95.748%
2026-03-11	14.0000	14.0000	12.9800	12.9800	-16.258%	22	379	-95.840%
2026-03-02	15.5000	15.5000	15.5000	15.5000	+3.333%	1	375	-96.516%
2026-02-27	14.5600	15.0000	14.5000	15.0000	+1.833%	7	375	-96.400%
2026-02-26	14.7000	14.7300	14.7000	14.7300	-1.141%	13	380	-96.334%
2026-02-20	16.0000	16.0000	14.9000	14.9000	-0.667%	5	377	-96.376%
2026-02-19	15.4000	15.4000	15.0000	15.0000	+13.636%	4	374	-96.400%
2026-02-17	13.2000	13.2000	13.2000	13.2000	-0.227%	2	374	-95.909%
2026-02-13	12.9000	13.2300	12.8300	13.2300	-12.093%	7	376	-95.918%
2026-02-12	14.8500	15.4800	14.8500	15.0500	-5.938%	8	376	-96.412%
2026-02-11	16.0000	16.0000	16.0000	16.0000	+1.976%	1	380	-96.625%
2026-02-10	15.8500	15.8500	15.6900	15.6900	-1.938%	30	381	-96.558%
2026-02-09	14.6400	16.0000	14.6400	16.0000	+24.514%	8	391	-96.625%
2026-02-05	12.9300	12.9500	12.8500	12.8500	-7.487%	4	390	-95.798%
2026-02-04	13.8900	13.8900	13.8900	13.8900	-33.509%	1	393	-96.112%
2026-02-03	20.9300	20.9300	20.8800	20.8900	+21.101%	4	393	-97.415%
2026-02-02	20.0000	20.0000	17.2500	17.2500	-5.738%	8	389	-96.870%
2026-01-30	22.0000	22.3500	18.3000	18.3000	-15.707%	7	388	-97.049%
2026-01-29	23.4800	23.7500	21.7100	21.7100	+3.628%	4	384	-97.513%
2026-01-28	21.0000	21.0000	19.9800	20.9500	+4.489%	25	383	-97.422%
2026-01-26	19.2000	20.2500	19.2000	20.0500	+11.389%	12	378	-97.307%
2026-01-23	17.3000	18.0000	17.3000	18.0000	+6.195%	3	385	-97.000%
2026-01-22	18.8000	19.3000	16.9500	16.9500	-0.294%	35	385	-96.814%
2026-01-21	16.2000	17.0000	15.5500	17.0000	+12.434%	8	384	-96.824%
2026-01-16	12.8000	15.3300	12.8000	15.1200	+21.935%	12	392	-96.429%
2026-01-15	12.8500	12.9000	12.4000	12.4000	+4.996%	20	392	-95.645%
2026-01-14	12.0000	12.0000	11.8100	11.8100	+4.885%	2	401	-95.428%
2026-01-13	11.2000	11.2600	11.2000	11.2600	+1.441%	3	402	-95.204%
2026-01-12	10.6500	11.1000	10.6500	11.1000	+9.901%	2	402	-95.135%
2026-01-09	11.5500	13.2000	10.1000	10.1000	+3.590%	7	402	-94.653%
2026-01-08	9.0000	9.7500	9.0000	9.7500	+6.557%	2	405	-94.462%
2026-01-07	8.4000	9.1500	8.4000	9.1500	+3.390%	2	405	-94.098%
2026-01-06	7.7900	8.8500	7.7900	8.8500	+24.648%	10	406	-93.898%
2026-01-05	7.1000	7.1000	7.1000	7.1000	-2.338%	1	401	-92.394%
2026-01-02	6.6100	7.2700	6.6100	7.2700	+30.991%	7	401	-92.572%
2025-12-30	5.5700	5.5800	5.5500	5.5500	0.000%	21	396	-90.270%
2025-12-29	5.6000	5.6000	5.3500	5.5500	-5.612%	16	396	-90.270%
2025-12-24	5.8800	5.8800	5.8800	5.8800	+1.379%	2	398	-90.816%
2025-12-23	5.7700	5.8000	5.7700	5.8000	+3.571%	10	398	-90.690%
2025-12-22	6.2000	6.2000	5.6000	5.6000	+34.615%	45	406	-90.357%
2025-12-17	4.4500	4.4500	4.1600	4.1600	-15.102%	7	442	-87.019%
2025-12-16	4.8500	4.9500	4.8500	4.9000	-14.035%	15	444	-88.980%
2025-12-15	5.7000	5.7000	5.7000	5.7000	-21.918%	1	454	-90.526%
2025-12-11	6.5700	7.3000	6.5700	7.3000	+21.667%	8	455	-92.603%
2025-12-08	6.0000	6.0000	6.0000	6.0000	-5.512%	2	461	-91.000%
2025-12-04	6.0000	6.3500	6.0000	6.3500	+16.514%	8	459	-91.496%
2025-12-01	5.5200	5.5200	5.4500	5.4500	-14.173%	8	464	-90.092%
2025-11-28	6.3500	6.3500	6.3500	6.3500	+14.414%	1	459	-91.496%
2025-11-25	5.1500	5.5500	5.1500	5.5500	+27.586%	5	460	-90.270%
2025-11-24	4.3500	4.3500	4.3500	4.3500	+1.163%	2	461	-87.586%
2025-11-21	4.5000	4.5000	4.0400	4.3000	-14.000%	3	461	-87.442%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-16.667%	1	462	-89.200%
2025-11-19	6.1000	6.2000	6.0000	6.0000	+21.212%	30	461	-91.000%
2025-11-18	4.8000	5.0500	4.7000	4.9500	-1.000%	19	481	-89.091%
2025-11-17	5.9000	5.9000	5.0000	5.0000	-18.699%	15	483	-89.200%
2025-11-13	7.4400	7.4400	6.1500	6.1500	-17.450%	4	483	-91.220%
2025-11-12	7.4500	7.4500	7.4500	7.4500	+5.674%	1	482	-92.752%
2025-11-07	7.1400	7.2000	7.0500	7.0500	-7.115%	30	482	-92.340%
2025-11-06	8.0200	8.0200	7.5000	7.5900	-26.667%	6	512	-92.885%
2025-11-04	11.0000	11.2200	10.3500	10.3500	-17.857%	51	514	-94.783%
2025-10-31	12.9500	12.9500	11.9500	12.6000	-8.960%	10	522	-95.714%
2025-10-30	14.2000	14.8400	13.5000	13.8400	-4.552%	119	527	-96.098%
2025-10-29	15.0900	15.0900	14.1700	14.5000	+5.455%	12	442	-96.276%
2025-10-28	11.1800	15.6400	9.5000	13.7500	+150.000%	98	453	-96.073%
2025-10-24	6.5000	6.5000	5.5000	5.5000	-8.333%	4	489	-90.182%
2025-10-23	6.0000	6.0000	6.0000	6.0000	+24.740%	1	489	-91.000%
2025-10-22	5.0600	5.0600	4.8100	4.8100	-3.800%	4	489	-88.773%
2025-10-21	5.3500	5.4000	4.6700	5.0000	-13.793%	20	487	-89.200%
2025-10-20	6.2500	6.2500	5.8000	5.8000	-8.661%	14	482	-90.690%
2025-10-17	6.6500	7.0100	6.3500	6.3500	-19.108%	7	481	-91.496%
2025-10-16	8.5000	8.5000	7.8000	7.8500	+0.641%	3	481	-93.121%
2025-10-15	9.7500	9.9000	7.8000	7.8000	-14.097%	384	478	-93.077%
2025-10-14	7.0500	10.4500	6.7000	9.0800	+16.113%	43	491	-94.053%
2025-10-13	8.1500	9.1500	7.5000	7.8200	0.000%	475	454	-93.095%