Dark

CCJ20260918C140
CCJ Sep 18 2026 140.00 Call (CCJ260918C00140000)
option OPRA

EOD

Jul 14, 2026

0.5600+24.444%(+0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.4400	0.5600	0.4400	0.5600	+24.444%	2	886	0.000%
2026-07-13	0.5800	0.5800	0.4300	0.4500	-41.558%	447	887	+24.444%
2026-07-10	0.7300	0.8200	0.7200	0.7700	-3.750%	14	884	-27.273%
2026-07-09	0.8000	0.8000	0.8000	0.8000	+25.000%	2	886	-30.000%
2026-07-08	0.6400	0.6400	0.6400	0.6400	-13.514%	1	884	-12.500%
2026-07-07	0.8500	0.8500	0.7400	0.7400	-20.430%	52	883	-24.324%
2026-07-02	1.2600	1.2600	0.9300	0.9300	-26.772%	5	844	-39.785%
2026-07-01	1.6000	1.7600	1.2500	1.2700	-18.065%	18	844	-55.906%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-22.111%	1	841	-63.871%
2026-06-29	1.9900	1.9900	1.9900	1.9900	-7.442%	2	843	-71.859%
2026-06-26	2.1500	2.2900	2.1500	2.1500	+2.381%	89	841	-73.953%
2026-06-25	2.2300	2.4700	2.0900	2.1000	-24.460%	85	764	-73.333%
2026-06-24	2.7400	2.7800	2.7200	2.7800	-28.165%	6	807	-79.856%
2026-06-23	2.7500	3.8700	2.7500	3.8700	+21.317%	17	807	-85.530%
2026-06-22	2.6500	3.1900	2.6500	3.1900	-6.176%	16	805	-82.445%
2026-06-18	3.1200	3.4000	3.1200	3.4000	-2.857%	3	796	-83.529%
2026-06-17	3.5000	3.5000	3.5000	3.5000	+1.156%	1	796	-84.000%
2026-06-16	4.7000	4.7000	3.2500	3.4600	+1.765%	5	795	-83.815%
2026-06-15	3.6300	3.6300	3.3500	3.4000	+35.458%	108	795	-83.529%
2026-06-12	2.7300	2.7300	2.5100	2.5100	+10.088%	10	769	-77.689%
2026-06-11	2.2800	2.2800	2.2800	2.2800	+14.000%	2	771	-75.439%
2026-06-10	2.3400	2.3600	2.0000	2.0000	-33.110%	94	770	-72.000%
2026-06-09	3.2000	3.3400	2.9900	2.9900	-27.427%	86	838	-81.271%
2026-06-08	4.2000	4.2000	4.1200	4.1200	+16.384%	23	772	-86.408%
2026-06-05	5.4500	5.4500	3.5400	3.5400	-46.037%	33	765	-84.181%
2026-06-04	6.5600	6.5600	6.5600	6.5600	-7.606%	2	786	-91.463%
2026-06-03	7.4000	7.4000	7.1000	7.1000	-19.318%	12	785	-92.113%
2026-06-02	6.4500	9.6500	6.4500	8.8000	+58.559%	81	785	-93.636%
2026-06-01	4.9800	5.5500	4.9800	5.5500	-5.290%	5	796	-89.910%
2026-05-29	4.7900	5.8600	4.7900	5.8600	+15.128%	23	794	-90.444%
2026-05-28	4.9000	5.1000	4.9000	5.0900	+10.652%	7	773	-88.998%
2026-05-26	4.2500	4.6800	4.2500	4.6000	+24.324%	9	773	-87.826%
2026-05-22	3.6000	3.7000	3.6000	3.7000	+4.225%	13	767	-84.865%
2026-05-21	3.6500	3.6500	3.5500	3.5500	-6.085%	6	772	-84.225%
2026-05-20	4.1000	4.5500	3.7800	3.7800	-2.828%	13	772	-85.185%
2026-05-19	3.7200	3.8900	3.6500	3.8900	-5.583%	7	774	-85.604%
2026-05-18	4.3000	4.3000	4.1200	4.1200	-23.704%	8	774	-86.408%
2026-05-15	5.4000	5.4000	5.4000	5.4000	-14.557%	2	774	-89.630%
2026-05-14	6.4900	6.4900	6.3200	6.3200	-19.285%	3	774	-91.139%
2026-05-13	7.7000	7.8700	7.5000	7.8300	+13.150%	6	776	-92.848%
2026-05-12	8.3000	8.3000	6.9200	6.9200	-26.383%	3	776	-91.908%
2026-05-11	9.4800	9.4800	9.4000	9.4000	+7.429%	4	776	-94.043%
2026-05-08	8.8000	8.8000	8.7500	8.7500	-20.455%	3	773	-93.600%
2026-05-07	10.8100	11.6200	10.8100	11.0000	-4.014%	4	773	-94.909%
2026-05-06	9.5000	11.6000	9.5000	11.4600	+46.923%	8	773	-95.113%
2026-05-05	10.8800	10.8800	7.8000	7.8000	-17.635%	9	773	-92.821%
2026-05-04	10.0000	10.1000	9.4700	9.4700	-10.152%	209	777	-94.087%
2026-05-01	10.9500	10.9500	10.0500	10.5400	-10.602%	9	669	-94.687%
2026-04-30	11.1000	11.7900	11.1000	11.7900	+44.132%	2	669	-95.250%
2026-04-29	9.6200	9.6200	8.1000	8.1800	-9.613%	7	668	-93.154%
2026-04-28	10.0500	10.0500	9.0500	9.0500	-25.820%	11	669	-93.812%
2026-04-27	12.3000	12.3000	11.9000	12.2000	0.000%	15	669	-95.410%
2026-04-24	12.3000	12.4500	12.2000	12.2000	-16.837%	20	657	-95.410%
2026-04-23	15.0100	15.0100	14.6700	14.6700	+11.985%	30	642	-96.183%
2026-04-22	10.5000	13.1000	10.5000	13.1000	+17.489%	29	633	-95.725%
2026-04-21	11.2500	11.2500	11.1500	11.1500	-3.212%	6	623	-94.978%
2026-04-20	10.0100	11.5200	10.0100	11.5200	+6.175%	7	623	-95.139%
2026-04-17	11.7000	11.7000	10.8500	10.8500	+3.333%	6	624	-94.839%
2026-04-16	10.4100	11.1800	10.4100	10.5000	+6.061%	201	620	-94.667%
2026-04-15	10.0000	10.8000	9.5800	9.9000	+16.471%	264	625	-94.343%
2026-04-14	8.3500	8.6500	8.3000	8.5000	-6.077%	10	431	-93.412%
2026-04-13	9.0500	9.0500	9.0500	9.0500	-7.369%	1	425	-93.812%
2026-04-10	9.7700	9.7700	9.7700	9.7700	+5.280%	2	424	-94.268%
2026-04-08	9.8500	9.8500	9.2800	9.2800	+23.733%	2	424	-93.966%
2026-04-07	7.5000	8.6000	7.3000	7.5000	-7.407%	11	423	-92.533%
2026-04-06	8.2500	8.3000	7.9500	8.1000	-1.818%	24	415	-93.086%
2026-04-02	8.2500	8.2500	8.2500	8.2500	-8.435%	1	417	-93.212%
2026-04-01	9.5000	9.5000	9.0100	9.0100	+19.496%	103	417	-93.785%
2026-03-31	7.1500	7.5400	7.1500	7.5400	+31.818%	3	402	-92.573%
2026-03-30	5.7200	5.7200	5.7200	5.7200	-6.536%	2	402	-90.210%
2026-03-27	6.1200	6.1200	6.1200	6.1200	-7.970%	1	402	-90.850%
2026-03-26	6.6500	6.6500	6.6500	6.6500	-15.823%	3	402	-91.579%
2026-03-25	8.4000	8.4000	7.9000	7.9000	+17.037%	19	399	-92.911%
2026-03-24	6.1400	6.7500	6.1300	6.7500	+1.504%	3	399	-91.704%
2026-03-23	7.0500	7.0500	6.6500	6.6500	+10.833%	13	399	-91.579%
2026-03-20	6.7100	6.7100	6.0000	6.0000	-25.926%	196	399	-90.667%
2026-03-19	8.0000	8.1200	8.0000	8.1000	-14.737%	23	205	-93.086%
2026-03-18	9.4800	9.6000	9.4800	9.5000	-4.714%	27	202	-94.105%
2026-03-16	9.9000	9.9700	9.8900	9.9700	-0.796%	15	197	-94.383%
2026-03-13	9.3000	10.3500	9.3000	10.0500	-0.790%	27	197	-94.428%
2026-03-12	10.1300	10.1300	10.1300	10.1300	-14.153%	1	195	-94.472%
2026-03-11	13.3500	13.3500	11.8000	11.8000	+3.057%	23	195	-95.254%
2026-03-09	11.4500	11.4500	11.4500	11.4500	-14.680%	1	187	-95.109%
2026-03-03	14.0000	14.0000	13.4200	13.4200	-18.912%	9	187	-95.827%
2026-03-02	16.5500	16.5500	16.5500	16.5500	+23.415%	1	196	-96.616%
2026-02-27	13.5000	13.5000	13.4100	13.4100	+8.232%	8	195	-95.824%
2026-02-26	12.3900	12.3900	12.3900	12.3900	-17.345%	105	195	-95.480%
2026-02-25	15.8000	15.8000	14.9900	14.9900	+2.953%	5	90	-96.264%
2026-02-24	14.5600	14.5600	14.5600	14.5600	+4.824%	3	90	-96.154%
2026-02-23	13.8900	13.8900	13.8900	13.8900	+6.846%	1	90	-95.968%
2026-02-19	13.3200	13.3200	13.0000	13.0000	+0.309%	3	89	-95.692%
2026-02-18	12.6000	13.2000	12.6000	12.9600	+10.769%	11	90	-95.679%
2026-02-17	10.7400	11.7000	10.5300	11.7000	-13.589%	25	93	-95.214%
2026-02-12	13.7300	13.9200	13.5400	13.5400	-4.311%	6	71	-95.864%
2026-02-10	13.8000	14.1500	13.8000	14.1500	-6.908%	30	66	-96.042%
2026-02-09	15.2000	15.2000	15.2000	15.2000	+26.456%	1	56	-96.316%
2026-02-06	12.0200	12.0200	12.0200	12.0200	-19.867%	5	56	-95.341%
2026-02-04	18.0000	18.0000	15.0000	15.0000	-19.700%	5	56	-96.267%
2026-02-03	19.7000	19.7000	18.6800	18.6800	+13.212%	21	54	-97.002%
2026-02-02	16.0000	16.5000	15.5000	16.5000	-8.180%	6	33	-96.606%
2026-01-30	18.4500	18.4700	16.3500	17.9700	-19.705%	18	34	-96.884%
2026-01-29	22.0000	22.3800	22.0000	22.3800	+9.384%	3	21	-97.498%
2026-01-28	18.5300	20.4600	18.5300	20.4600	+21.424%	4	20	-97.263%
2026-01-27	16.8500	16.8500	16.8500	16.8500	+5.313%	1	18	-96.677%
2026-01-23	16.0000	16.0000	16.0000	16.0000	+0.125%	3	17	-96.500%
2026-01-22	15.9800	15.9800	15.9800	15.9800	+14.061%	1	16	-96.496%
2026-01-21	14.0100	14.0100	14.0100	14.0100	+9.197%	1	17	-96.003%
2026-01-16	12.7100	12.8500	12.7100	12.8300	+39.003%	4	13	-95.635%
2026-01-13	9.2300	9.2300	9.2300	9.2300	-17.220%	1	13	-93.933%
2026-01-09	11.1500	11.1500	11.1500	11.1500	+29.501%	1	12	-94.978%
2026-01-08	8.1000	8.7000	8.1000	8.6100	+77.526%	9	11	-93.496%
2025-12-29	5.0000	5.0000	4.7000	4.8500	0.000%	3	2	-88.454%