Dark

CCJ20260918C145
CCJ Sep 18 2026 145.00 Call (CCJ260918C00145000)
option OPRA

EOD

Jul 14, 2026

0.3400-15.000%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.3400	0.3400	0.3400	0.3400	-15.000%	1	1,593	0.000%
2026-07-13	0.4100	0.4100	0.4000	0.4000	-23.077%	2	1,593	-15.000%
2026-07-10	0.5800	0.5800	0.5200	0.5200	+4.000%	18	1,595	-34.615%
2026-07-08	0.5500	0.5500	0.5000	0.5000	-18.033%	260	1,595	-32.000%
2026-07-07	0.6600	0.7000	0.5700	0.6100	-45.536%	415	1,336	-44.262%
2026-07-02	1.1200	1.1200	1.1200	1.1200	+14.286%	1	961	-69.643%
2026-07-01	1.0000	1.0100	0.9800	0.9800	-30.000%	6	961	-65.306%
2026-06-30	1.4000	1.4000	1.4000	1.4000	-14.634%	1	958	-75.714%
2026-06-29	1.4700	1.6400	1.4700	1.6400	-25.455%	4	958	-79.268%
2026-06-24	2.5000	2.5000	2.2000	2.2000	-25.170%	2	959	-84.545%
2026-06-23	2.8500	2.9500	2.8500	2.9400	-0.339%	13	958	-88.435%
2026-06-17	2.9500	2.9500	2.9500	2.9500	+5.357%	1	970	-88.475%
2026-06-15	2.6600	2.9200	2.6600	2.8000	+51.351%	22	970	-87.857%
2026-06-11	1.8500	1.8500	1.8500	1.8500	-9.756%	1	974	-81.622%
2026-06-10	2.3200	2.3200	2.0500	2.0500	-12.393%	3	973	-83.415%
2026-06-09	2.3400	2.3400	2.3400	2.3400	-25.240%	1	976	-85.470%
2026-06-05	3.9000	3.9000	3.1300	3.1300	-55.603%	22	977	-89.137%
2026-06-03	7.0500	7.0500	7.0500	7.0500	-7.843%	1	997	-95.177%
2026-06-02	7.2000	8.0500	7.2000	7.6500	+51.485%	66	998	-95.556%
2026-06-01	4.5500	5.2000	4.5500	5.0500	+9.783%	11	996	-93.267%
2026-05-29	4.6500	4.6500	4.6000	4.6000	+4.545%	4	999	-92.609%
2026-05-28	3.5400	4.4100	3.5400	4.4000	+18.598%	28	1,000	-92.273%
2026-05-27	3.7100	3.7100	3.7100	3.7100	-4.872%	1	990	-90.836%
2026-05-26	3.8300	3.9800	3.7500	3.9000	+27.869%	95	989	-91.282%
2026-05-22	3.0800	3.3500	3.0500	3.0500	-12.857%	32	957	-88.852%
2026-05-21	3.0500	3.5200	2.9400	3.5000	+3.245%	159	936	-90.286%
2026-05-20	3.3900	3.3900	3.3900	3.3900	+3.988%	3	936	-89.971%
2026-05-19	3.2600	3.2900	3.2500	3.2600	-1.212%	18	944	-89.571%
2026-05-18	3.3000	3.3000	3.3000	3.3000	-26.339%	2	944	-89.697%
2026-05-15	5.0000	5.0000	4.4800	4.4800	-17.949%	2	944	-92.411%
2026-05-14	5.4600	5.4600	5.4600	5.4600	-15.349%	5	943	-93.773%
2026-05-13	6.5000	6.7500	6.4500	6.4500	-5.839%	20	943	-94.729%
2026-05-12	6.8500	6.8500	6.8500	6.8500	-18.452%	1	943	-95.036%
2026-05-11	8.5600	8.5600	8.4000	8.4000	+17.483%	11	943	-95.952%
2026-05-08	7.1000	7.3100	7.1000	7.1500	-30.244%	14	933	-95.245%
2026-05-06	8.1000	10.2500	8.1000	10.2500	+54.135%	5	943	-96.683%
2026-05-05	9.9000	10.0000	6.5000	6.6500	-18.902%	81	942	-94.887%
2026-05-04	8.8900	8.8900	7.9000	8.2000	-11.828%	10	933	-95.854%
2026-05-01	9.1000	9.3000	9.0500	9.3000	-11.005%	15	928	-96.344%
2026-04-30	8.8000	10.4500	8.8000	10.4500	+25.150%	112	928	-96.746%
2026-04-28	8.3600	8.3600	8.3500	8.3500	-21.963%	3	832	-95.928%
2026-04-24	11.1000	11.1000	10.7000	10.7000	+1.230%	3	834	-96.822%
2026-04-23	13.7000	13.7000	10.5700	10.5700	-0.283%	6	834	-96.783%
2026-04-22	9.5000	10.6000	9.4500	10.6000	+8.718%	215	833	-96.792%
2026-04-21	9.8500	9.9000	9.7500	9.7500	-4.878%	17	633	-96.513%
2026-04-20	9.5500	10.2500	9.5500	10.2500	+13.260%	105	633	-96.683%
2026-04-17	9.4500	9.4500	9.0500	9.0500	-2.688%	13	532	-96.243%
2026-04-16	10.0000	10.4000	9.3000	9.3000	-2.105%	84	532	-96.344%
2026-04-15	9.5000	9.5000	9.5000	9.5000	+33.803%	1	514	-96.421%
2026-04-14	7.6000	7.6000	7.1000	7.1000	-11.250%	12	513	-95.211%
2026-04-13	8.0000	8.0000	8.0000	8.0000	-5.993%	1	503	-95.750%
2026-04-10	8.5100	8.5100	8.5100	8.5100	+19.355%	1	503	-96.005%
2026-04-09	7.5000	7.5500	7.1300	7.1300	-15.721%	15	504	-95.231%
2026-04-08	8.7500	9.5000	7.9500	8.4600	+34.286%	22	515	-95.981%
2026-04-07	6.4000	6.4000	6.3000	6.3000	-13.103%	11	499	-94.603%
2026-04-02	7.2500	7.2500	7.2500	7.2500	+1.541%	1	496	-95.310%
2026-04-01	8.2000	8.2000	7.1400	7.1400	+18.017%	7	496	-95.238%
2026-03-31	5.7000	6.0500	5.6500	6.0500	+23.469%	7	502	-94.380%
2026-03-30	5.4000	5.4000	4.9000	4.9000	-2.970%	6	501	-93.061%
2026-03-27	5.0500	5.0500	5.0500	5.0500	-12.931%	2	501	-93.267%
2026-03-26	5.8000	5.8000	5.8000	5.8000	-13.043%	1	499	-94.138%
2026-03-25	7.3900	7.3900	6.6700	6.6700	+4.219%	5	500	-94.903%
2026-03-24	5.7500	6.4000	5.6500	6.4000	+14.286%	32	500	-94.688%
2026-03-23	5.8000	5.9000	5.6000	5.6000	0.000%	4	469	-93.929%
2026-03-20	5.9400	5.9400	5.6000	5.6000	-14.110%	34	466	-93.929%
2026-03-19	6.2000	6.5200	6.2000	6.5200	-22.103%	7	465	-94.785%
2026-03-18	8.3700	8.3700	8.3700	8.3700	+10.861%	4	465	-95.938%
2026-03-16	7.5500	7.5500	7.5500	7.5500	-29.505%	2	461	-95.497%
2026-03-12	10.8000	10.8000	10.7100	10.7100	-2.636%	20	461	-96.825%
2026-03-11	11.4500	11.4500	11.0000	11.0000	+4.762%	13	471	-96.909%
2026-03-09	10.5000	10.5000	10.5000	10.5000	-27.586%	9	470	-96.762%
2026-03-02	13.0000	14.7000	13.0000	14.5000	+30.748%	8	461	-97.655%
2026-02-26	11.0900	11.0900	11.0900	11.0900	-13.696%	24	454	-96.934%
2026-02-24	12.7000	12.8500	12.7000	12.8500	+8.622%	390	430	-97.354%
2026-02-20	12.7500	12.7500	11.8300	11.8300	+0.767%	20	198	-97.126%
2026-02-19	11.4000	12.4500	11.4000	11.7400	+7.215%	21	198	-97.104%
2026-02-18	11.6000	11.6600	10.9500	10.9500	+11.168%	26	197	-96.895%
2026-02-17	8.4500	9.8500	8.4500	9.8500	-13.216%	229	196	-96.548%
2026-02-13	11.2000	11.3500	11.1500	11.3500	-10.630%	21	241	-97.004%
2026-02-10	12.7000	12.7000	12.7000	12.7000	+0.554%	1	241	-97.323%
2026-02-09	12.6300	12.6300	12.6300	12.6300	+22.029%	1	242	-97.308%
2026-02-05	10.3000	10.5000	10.2300	10.3500	-13.750%	200	242	-96.715%
2026-02-04	14.0600	14.0600	11.8000	12.0000	-27.754%	7	73	-97.167%
2026-02-03	17.2000	17.2000	16.6100	16.6100	+13.767%	2	74	-97.953%
2026-02-02	15.2200	15.2200	14.6000	14.6000	-28.256%	2	73	-97.671%
2026-01-28	16.9600	20.3500	16.9600	20.3500	+50.518%	12	72	-98.329%
2026-01-26	15.4900	15.4900	13.5200	13.5200	-5.056%	32	66	-97.485%
2026-01-22	14.2400	14.2400	14.2400	14.2400	+3.790%	1	34	-97.612%
2026-01-21	12.6300	13.7200	12.6300	13.7200	+16.173%	2	33	-97.522%
2026-01-20	11.8100	11.8100	11.8100	11.8100	+4.885%	2	31	-97.121%
2026-01-16	11.2600	11.2600	11.2600	11.2600	+30.930%	1	28	-96.980%
2026-01-09	8.6000	8.6000	8.6000	8.6000	+100.000%	1	28	-96.047%
2025-12-29	4.2000	4.3000	4.2000	4.3000	-60.478%	40	27	-92.093%
2025-10-31	11.1000	11.1500	10.8800	10.8800	-14.667%	17	7	-96.875%
2025-10-30	12.6500	12.7500	12.6500	12.7500	0.000%	15	15	-97.333%