Dark

CCJ20260918C150
CCJ Sep 18 2026 150.00 Call (CCJ260918C00150000)
option OPRA

EOD

Sep 10, 2026

0.03000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0300	0.0300	0.0300	0.0300	0.000%	3	2,157	0.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	+50.000%	3	2,157	0.000%
2026-09-01	0.0200	0.0200	0.0200	0.0200	-75.000%	3	2,157	+50.000%
2026-08-28	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,157	-62.500%
2026-08-26	0.1100	0.1200	0.0800	0.0800	+100.000%	5	2,158	-62.500%
2026-08-25	0.0400	0.0400	0.0400	0.0400	-42.857%	2	2,162	-25.000%
2026-08-24	0.0700	0.0700	0.0700	0.0700	+250.000%	10	2,161	-57.143%
2026-08-20	0.0200	0.0200	0.0200	0.0200	+100.000%	1	2,161	+50.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	-66.667%	100	2,161	+200.000%
2026-08-14	0.0300	0.0300	0.0300	0.0300	-25.000%	10	2,261	0.000%
2026-08-10	0.0400	0.0400	0.0400	0.0400	-42.857%	8	2,261	-25.000%
2026-08-07	0.0700	0.0700	0.0700	0.0700	-22.222%	2	2,261	-57.143%
2026-08-04	0.0900	0.0900	0.0900	0.0900	+80.000%	11	2,259	-66.667%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-28.571%	1	2,260	-40.000%
2026-07-30	0.0900	0.0900	0.0700	0.0700	-22.222%	6	2,260	-57.143%
2026-07-29	0.0900	0.1000	0.0900	0.0900	+12.500%	22	2,255	-66.667%
2026-07-28	0.1100	0.1100	0.0500	0.0800	-20.000%	31	2,250	-62.500%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-16.667%	7	2,265	-70.000%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-36.842%	5	2,258	-75.000%
2026-07-22	0.1800	0.1900	0.1700	0.1900	+11.765%	43	2,253	-84.211%
2026-07-21	0.1500	0.2100	0.1400	0.1700	+54.545%	11	2,255	-82.353%
2026-07-20	0.1400	0.1400	0.1100	0.1100	+1,000.000%	6	2,251	-72.727%
2026-07-17	0.0100	0.0100	0.0100	0.0100	-93.333%	5	2,251	+200.000%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-37.500%	1	2,256	-80.000%
2026-07-15	0.2500	0.2500	0.2400	0.2400	-11.111%	3	2,255	-87.500%
2026-07-14	0.2600	0.2700	0.2600	0.2700	+12.500%	4	2,254	-88.889%
2026-07-13	0.2400	0.2400	0.2400	0.2400	-41.463%	2	2,254	-87.500%
2026-07-10	0.4900	0.4900	0.4100	0.4100	-16.327%	18	2,256	-92.683%
2026-07-09	0.4500	0.4900	0.4100	0.4900	+8.889%	14	2,266	-93.878%
2026-07-08	0.4200	0.5000	0.4100	0.4500	-16.667%	13	2,273	-93.333%
2026-07-07	0.5700	0.5800	0.4300	0.5400	-22.857%	21	2,266	-94.444%
2026-07-06	0.7800	0.8000	0.5200	0.7000	+12.903%	2,042	3,418	-95.714%
2026-07-02	0.7800	0.8000	0.6200	0.6200	-19.481%	31	2,632	-95.161%
2026-07-01	1.0000	1.0000	0.7700	0.7700	-26.667%	4	2,632	-96.104%
2026-06-30	1.3500	1.3500	1.0000	1.0500	-16.667%	110	2,630	-97.143%
2026-06-29	1.2500	1.2700	1.2500	1.2600	-13.103%	3	2,633	-97.619%
2026-06-26	1.4400	1.6500	1.4400	1.4500	+3.571%	4	2,634	-97.931%
2026-06-25	1.9000	1.9000	1.4000	1.4000	-22.222%	7	2,634	-97.857%
2026-06-24	1.6900	1.8000	1.6900	1.8000	-30.769%	3	2,634	-98.333%
2026-06-23	1.6300	2.6000	1.6300	2.6000	+42.077%	46	2,634	-98.846%
2026-06-22	1.8300	1.8300	1.8300	1.8300	-17.937%	1	2,628	-98.361%
2026-06-18	2.2300	2.2300	2.2300	2.2300	-5.508%	2	2,626	-98.655%
2026-06-17	2.3600	2.3600	2.3600	2.3600	+0.855%	1	2,626	-98.729%
2026-06-16	2.4000	2.4000	2.3400	2.3400	0.000%	9	2,626	-98.718%
2026-06-15	2.2000	2.3400	2.2000	2.3400	+26.486%	14	2,629	-98.718%
2026-06-12	1.8700	1.9000	1.7000	1.8500	-4.639%	33	2,617	-98.378%
2026-06-11	1.5400	1.9400	1.3400	1.9400	+42.647%	24	2,636	-98.454%
2026-06-10	1.8400	1.8400	1.3600	1.3600	-34.615%	7	2,616	-97.794%
2026-06-09	2.2700	2.3300	1.8700	2.0800	-23.529%	89	2,618	-98.558%
2026-06-08	2.8500	2.8500	2.7200	2.7200	+2.642%	6	2,683	-98.897%
2026-06-05	3.2000	3.4500	2.6400	2.6500	-46.356%	29	2,682	-98.868%
2026-06-04	5.0500	5.0500	4.8700	4.9400	-5.182%	16	2,680	-99.393%
2026-06-03	6.0500	6.0500	5.2100	5.2100	-20.458%	8	2,684	-99.424%
2026-06-02	5.5000	7.0000	5.3400	6.5500	+50.922%	114	2,684	-99.542%
2026-06-01	3.5000	4.3500	3.5000	4.3400	+7.960%	19	2,632	-99.309%
2026-05-29	3.5000	4.0200	3.2000	4.0200	+9.836%	95	2,635	-99.254%
2026-05-28	3.3000	3.7500	3.3000	3.6600	+14.734%	5	2,690	-99.180%
2026-05-27	3.0000	3.1900	3.0000	3.1900	-3.333%	3	2,688	-99.060%
2026-05-26	2.7800	3.3000	2.7800	3.3000	+24.060%	8	2,688	-99.091%
2026-05-22	2.9000	2.9200	2.5200	2.6600	-6.993%	20	2,686	-98.872%
2026-05-21	2.6000	3.0000	2.3100	2.8600	+2.143%	27	2,670	-98.951%
2026-05-20	3.0200	3.0200	2.8000	2.8000	+3.704%	10	2,670	-98.929%
2026-05-19	2.4400	3.0500	2.4400	2.7000	-7.216%	36	2,646	-98.889%
2026-05-18	2.8300	2.9100	2.8000	2.9100	-21.351%	11	2,646	-98.969%
2026-05-15	4.1500	4.1500	3.6400	3.7000	-16.854%	28	2,646	-99.189%
2026-05-14	4.9500	4.9500	4.4500	4.4500	-23.932%	4	2,656	-99.326%
2026-05-13	5.2900	5.9500	5.2900	5.8500	+18.661%	14	2,657	-99.487%
2026-05-12	5.3500	5.3500	4.9300	4.9300	-32.187%	3	2,657	-99.391%
2026-05-11	5.3000	7.3500	5.2000	7.2700	+20.564%	12	2,657	-99.587%
2026-05-08	6.7500	6.7500	5.9300	6.0300	-13.857%	25	2,653	-99.502%
2026-05-07	8.0000	8.5500	6.8000	7.0000	-15.663%	47	2,667	-99.571%
2026-05-06	6.3500	8.3000	6.3500	8.3000	+42.367%	38	2,676	-99.639%
2026-05-05	8.6500	8.7500	5.6000	5.8300	-15.994%	1,899	2,580	-99.485%
2026-05-04	8.3000	8.3000	6.7400	6.9400	-13.789%	63	800	-99.568%
2026-05-01	8.6900	8.6900	7.9500	8.0500	-12.022%	9	766	-99.627%
2026-04-30	6.9000	9.1500	6.8000	9.1500	+47.819%	101	766	-99.672%
2026-04-29	6.8000	6.8000	6.0000	6.1900	-18.013%	25	751	-99.515%
2026-04-28	8.2000	8.2000	7.5500	7.5500	-22.165%	4	751	-99.603%
2026-04-27	9.2000	9.7000	9.2000	9.7000	+3.191%	4	751	-99.691%
2026-04-24	10.0000	10.0000	9.4000	9.4000	-5.146%	8	753	-99.681%
2026-04-23	11.9100	11.9100	9.9100	9.9100	-3.317%	47	753	-99.697%
2026-04-22	8.1500	10.2500	8.1500	10.2500	+33.812%	13	748	-99.707%
2026-04-21	8.9400	8.9400	7.1500	7.6600	-13.446%	20	740	-99.608%
2026-04-20	7.3800	8.8500	7.3800	8.8500	+12.739%	6	740	-99.661%
2026-04-17	7.7500	8.7500	7.4800	7.8500	-1.258%	26	738	-99.618%
2026-04-16	8.5500	8.5500	7.8500	7.9500	+4.743%	9	745	-99.623%
2026-04-15	6.8700	8.1700	6.8700	7.5900	+22.419%	22	745	-99.605%
2026-04-14	7.2500	7.2500	6.2000	6.2000	-10.145%	2	738	-99.516%
2026-04-13	6.9000	6.9000	6.9000	6.9000	-6.122%	80	737	-99.565%
2026-04-10	7.6000	7.6000	7.3500	7.3500	+13.077%	11	706	-99.592%
2026-04-09	6.5000	6.5500	6.5000	6.5000	-2.840%	8	697	-99.538%
2026-04-08	8.0500	8.1200	6.6900	6.6900	+19.464%	22	695	-99.552%
2026-04-07	5.6000	5.6000	5.6000	5.6000	-10.400%	1	690	-99.464%
2026-04-02	6.2500	6.2500	6.2000	6.2500	-10.072%	4	688	-99.520%
2026-04-01	6.9500	6.9500	6.9500	6.9500	+39.000%	1	688	-99.568%
2026-03-31	4.6000	5.0000	4.6000	5.0000	+6.383%	11	688	-99.400%
2026-03-30	4.7000	4.7000	4.7000	4.7000	+6.335%	1	678	-99.362%
2026-03-27	4.3000	4.4200	4.3000	4.4200	-9.796%	18	678	-99.321%
2026-03-26	4.9000	4.9000	4.9000	4.9000	-2.000%	1	660	-99.388%
2026-03-24	4.8100	5.2500	4.4800	5.0000	+1.010%	55	661	-99.400%
2026-03-23	4.5500	5.1000	4.5500	4.9500	-1.980%	3	614	-99.394%
2026-03-20	4.9800	5.0500	4.9500	5.0500	-14.261%	5	613	-99.406%
2026-03-19	5.8900	5.8900	5.8900	5.8900	-20.405%	2	611	-99.491%
2026-03-18	7.6500	7.6500	7.4000	7.4000	-2.246%	3	613	-99.595%
2026-03-17	7.9000	7.9000	7.3700	7.5700	+2.575%	92	612	-99.604%
2026-03-16	7.3800	7.3800	7.3800	7.3800	-17.726%	1	700	-99.593%
2026-03-11	10.5000	10.5000	8.9700	8.9700	-19.189%	19	700	-99.666%
2026-03-10	10.4600	11.6000	10.4600	11.1000	+21.311%	13	695	-99.730%
2026-03-09	9.2000	9.2000	9.1500	9.1500	+3.390%	2	684	-99.672%
2026-03-06	8.8500	8.8500	8.8500	8.8500	+4.734%	2	702	-99.661%
2026-03-05	8.5500	8.5500	8.4500	8.4500	-26.201%	21	702	-99.645%
2026-03-04	11.4500	11.4500	11.4500	11.4500	+2.232%	1	704	-99.738%
2026-03-03	11.2000	11.2000	11.2000	11.2000	-10.040%	115	703	-99.732%
2026-03-02	12.4500	12.4500	12.4500	12.4500	+23.512%	1	588	-99.759%
2026-02-27	11.0500	11.0500	10.0800	10.0800	-2.136%	26	587	-99.702%
2026-02-26	10.1000	10.3000	9.7300	10.3000	-7.789%	3	597	-99.709%
2026-02-25	11.8500	11.9000	11.1700	11.1700	+0.903%	139	488	-99.731%
2026-02-23	11.0700	11.0700	11.0700	11.0700	+2.028%	1	488	-99.729%
2026-02-20	11.4000	11.4000	10.8500	10.8500	+4.327%	168	488	-99.724%
2026-02-19	10.2000	10.4000	10.2000	10.4000	+4.000%	4	321	-99.712%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+8.108%	10	317	-99.700%
2026-02-17	8.3700	9.2500	7.9500	9.2500	-7.685%	25	324	-99.676%
2026-02-13	9.0000	10.0200	9.0000	10.0200	+0.200%	11	322	-99.701%
2026-02-11	10.0000	10.0000	10.0000	10.0000	-16.805%	1	322	-99.700%
2026-02-09	12.0200	12.0200	12.0200	12.0200	+30.652%	1	322	-99.750%
2026-02-06	10.1500	10.1500	9.2000	9.2000	-2.646%	11	322	-99.674%
2026-02-05	9.4000	9.4500	9.4000	9.4500	-5.120%	11	311	-99.683%
2026-02-04	13.0000	13.0000	9.9600	9.9600	-32.245%	150	300	-99.699%
2026-02-03	14.7000	14.7000	14.7000	14.7000	-21.516%	2	301	-99.796%
2026-01-29	18.4500	18.7300	18.4500	18.7300	+22.418%	2	300	-99.840%
2026-01-28	15.5000	15.5000	15.3000	15.3000	+25.410%	2	298	-99.804%
2026-01-26	14.5600	14.6100	12.2000	12.2000	-4.163%	173	296	-99.754%
2026-01-22	13.8800	13.8800	12.7300	12.7300	-2.152%	9	282	-99.764%
2026-01-21	11.4000	13.0100	11.4000	13.0100	+21.589%	15	284	-99.769%
2026-01-20	10.5500	10.7000	10.3500	10.7000	+3.382%	5	283	-99.720%
2026-01-16	11.2000	11.2000	9.7500	10.3500	+45.775%	23	256	-99.710%
2026-01-14	7.1000	7.1000	7.1000	7.1000	-14.458%	10	256	-99.577%
2026-01-12	7.9500	8.3000	7.9500	8.3000	-13.632%	14	246	-99.639%
2026-01-09	8.9800	9.6100	8.9800	9.6100	+48.074%	11	236	-99.688%
2026-01-08	6.6000	6.6000	6.4900	6.4900	+15.893%	9	246	-99.538%
2026-01-07	5.6000	5.6000	5.6000	5.6000	+8.738%	2	237	-99.464%
2026-01-05	5.2500	5.2500	5.1500	5.1500	+7.966%	6	232	-99.417%
2026-01-02	4.7700	4.7700	4.7700	4.7700	+27.200%	10	232	-99.371%
2025-12-29	3.7500	3.7500	3.7500	3.7500	+0.536%	142	232	-99.200%
2025-12-23	3.8500	3.8500	3.6500	3.7300	-15.801%	30	131	-99.196%
2025-12-09	4.3300	4.4300	4.1700	4.4300	-41.711%	100	101	-99.323%
2025-11-05	7.6000	7.6000	7.6000	7.6000	0.000%	1	1	-99.605%