Dark

CCJ20260918C80
CCJ Sep 18 2026 80.00 Call (CCJ260918C00080000)
option OPRA

EOD

Sep 8, 2026

23.45+16.319%(+3.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	23.4500	23.4500	23.4500	23.4500	+16.319%	2	200	0.000%
2026-09-03	20.1600	20.1600	20.1600	20.1600	+26.158%	8	200	+16.319%
2026-09-02	15.9800	15.9800	15.9800	15.9800	-39.812%	1	208	+46.746%
2026-08-25	26.5500	26.5500	26.5500	26.5500	+26.429%	1	209	-11.676%
2026-08-21	21.0000	21.0000	21.0000	21.0000	+31.250%	8	210	+11.667%
2026-08-18	16.4700	16.4700	16.0000	16.0000	-17.526%	35	218	+46.563%
2026-08-17	19.4000	19.4000	19.4000	19.4000	+4.301%	4	208	+20.876%
2026-08-14	18.8000	18.8000	18.6000	18.6000	-2.311%	2	208	+26.075%
2026-08-13	19.0400	19.0400	19.0400	19.0400	-4.081%	2	208	+23.162%
2026-08-12	19.8500	19.8500	19.8500	19.8500	+4.199%	1	208	+18.136%
2026-08-11	19.0500	19.0500	19.0500	19.0500	+2.751%	3	209	+23.097%
2026-08-10	18.5400	18.5400	18.5400	18.5400	-1.173%	3	209	+26.483%
2026-08-07	17.8000	18.7600	17.8000	18.7600	+12.673%	4	211	+25.000%
2026-08-05	17.0200	17.0200	16.6500	16.6500	+5.114%	3	211	+40.841%
2026-08-04	14.0000	16.0000	14.0000	15.8400	+29.201%	5	208	+48.043%
2026-08-03	9.8000	12.2600	9.8000	12.2600	+22.600%	4	210	+91.272%
2026-07-31	9.4400	10.7300	9.4400	10.0000	+12.994%	29	212	+134.500%
2026-07-29	8.8000	8.8500	8.8000	8.8500	-39.590%	17	188	+164.972%
2026-07-22	14.6500	14.6500	14.6500	14.6500	+18.336%	20	176	+60.068%
2026-07-21	11.4000	12.3800	11.4000	12.3800	+21.970%	5	156	+89.418%
2026-07-20	10.1000	10.1500	10.1000	10.1500	-7.051%	4	153	+131.034%
2026-07-17	10.4200	10.9200	10.4200	10.9200	-5.781%	6	151	+114.744%
2026-07-16	12.0300	12.0300	11.5900	11.5900	-27.788%	41	145	+102.330%
2026-07-14	15.9400	16.0500	15.9400	16.0500	-8.859%	11	179	+46.106%
2026-07-08	17.6100	17.6100	17.6100	17.6100	-17.556%	3	168	+33.163%
2026-07-06	21.3600	21.3600	21.3600	21.3600	+2.643%	1	168	+9.785%
2026-07-02	20.8100	20.8100	20.8100	20.8100	-7.961%	3	167	+12.686%
2026-07-01	25.8500	25.8500	22.6100	22.6100	-6.183%	4	167	+3.715%
2026-06-30	24.1000	24.1000	24.1000	24.1000	-20.436%	1	164	-2.697%
2026-06-22	30.2900	30.2900	30.2900	30.2900	+2.678%	1	164	-22.582%
2026-06-18	29.5000	29.5000	29.5000	29.5000	+2.609%	3	162	-20.508%
2026-06-15	28.7500	28.7500	28.7500	28.7500	+16.303%	1	162	-18.435%
2026-06-12	24.6600	24.7200	24.6600	24.7200	+6.368%	4	163	-5.138%
2026-06-11	23.2400	23.2400	23.2400	23.2400	-0.129%	40	164	+0.904%
2026-06-10	23.2700	23.2700	23.2700	23.2700	-22.017%	1	124	+0.774%
2026-06-08	29.8700	29.8700	29.8400	29.8400	-3.430%	3	124	-21.414%
2026-06-05	30.9000	30.9000	30.9000	30.9000	-29.210%	1	127	-24.110%
2026-06-02	43.6500	43.6500	43.6500	43.6500	+21.216%	2	128	-46.277%
2026-05-29	36.0100	36.0100	36.0100	36.0100	+31.423%	10	129	-34.879%
2026-05-19	27.4000	27.4000	27.4000	27.4000	-16.080%	3	129	-14.416%
2026-05-15	32.5400	32.6500	32.5400	32.6500	-27.006%	24	129	-28.178%
2026-04-17	44.7300	44.7300	44.7300	44.7300	+0.404%	1	105	-47.574%
2026-04-16	44.5500	44.5500	44.5500	44.5500	+2.273%	1	104	-47.363%
2026-04-15	43.2800	43.5600	43.2800	43.5600	+19.506%	8	103	-46.166%
2026-04-06	36.4500	36.4500	36.4500	36.4500	-7.955%	10	107	-35.665%
2026-04-01	39.6000	39.6000	39.6000	39.6000	+32.486%	1	97	-40.783%
2026-03-30	29.8900	29.8900	29.8900	29.8900	-8.313%	1	98	-21.546%
2026-03-26	32.6000	32.6000	32.6000	32.6000	-12.058%	1	98	-28.067%
2026-03-25	37.4000	37.4000	37.0700	37.0700	+7.325%	3	97	-36.741%
2026-03-24	33.4700	34.5400	33.4700	34.5400	-25.480%	5	97	-32.108%
2026-03-10	46.3500	46.3500	46.3500	46.3500	+17.342%	1	96	-49.407%
2026-03-06	39.5000	39.5000	39.5000	39.5000	-4.704%	1	96	-40.633%
2026-03-05	41.4000	41.4500	41.4000	41.4500	-4.997%	2	96	-43.426%
2026-02-27	43.6300	43.6300	43.6300	43.6300	-3.044%	1	95	-46.253%
2026-02-20	45.0000	45.0000	45.0000	45.0000	+3.401%	1	96	-47.889%
2026-02-18	43.6200	44.0000	43.5000	43.5200	+9.073%	7	95	-46.117%
2026-02-06	39.9000	39.9000	39.9000	39.9000	-27.520%	1	89	-41.228%
2026-01-28	52.7600	55.0500	52.7600	55.0500	+50.410%	2	89	-57.402%
2026-01-13	36.6000	36.6000	36.6000	36.6000	-1.480%	3	89	-35.929%
2026-01-12	36.8000	37.1500	36.8000	37.1500	+6.143%	2	92	-36.878%
2026-01-09	35.0000	35.0000	35.0000	35.0000	+10.410%	2	92	-33.000%
2026-01-08	31.7000	31.7000	31.7000	31.7000	+57.711%	10	94	-26.025%
2025-12-19	20.1000	20.1000	20.1000	20.1000	+7.775%	1	104	+16.667%
2025-12-17	19.1000	19.1000	18.6500	18.6500	-6.750%	3	104	+25.737%
2025-12-16	20.0000	20.0000	20.0000	20.0000	-6.673%	1	105	+17.250%
2025-12-10	21.4300	21.4300	21.4300	21.4300	-10.894%	3	105	+9.426%
2025-12-09	20.3500	24.0500	20.3500	24.0500	+2.210%	8	105	-2.495%
2025-12-05	23.5300	23.5300	23.5300	23.5300	-3.645%	1	106	-0.340%
2025-12-04	24.1500	24.4200	24.1500	24.4200	+11.762%	11	107	-3.972%
2025-12-03	21.8500	21.9000	21.8000	21.8500	+3.310%	8	98	+7.323%
2025-12-01	21.1000	21.1500	21.1000	21.1500	-5.157%	2	101	+10.875%
2025-11-26	22.2000	22.3500	22.0500	22.3000	+23.546%	30	86	+5.157%
2025-11-24	17.3500	18.0500	17.3500	18.0500	+8.539%	6	86	+29.917%
2025-11-21	16.6300	16.6300	16.6300	16.6300	-9.620%	5	84	+41.010%
2025-11-20	19.0500	19.0500	18.4000	18.4000	-13.615%	12	79	+27.446%
2025-11-19	21.3000	21.3000	21.3000	21.3000	+5.185%	8	67	+10.094%
2025-11-18	20.2500	20.2500	20.2500	20.2500	+6.579%	1	59	+15.802%
2025-11-17	19.3500	19.3500	19.0000	19.0000	-5.000%	21	58	+23.421%
2025-11-14	20.0000	20.0000	20.0000	20.0000	-0.744%	1	57	+17.250%
2025-11-13	23.3500	23.3500	20.1500	20.1500	-26.860%	5	57	+16.377%
2025-11-10	27.0000	27.5500	27.0000	27.5500	+8.039%	4	59	-14.882%
2025-11-07	25.5000	25.5000	25.5000	25.5000	+4.082%	20	59	-8.039%
2025-11-06	24.5000	24.5000	24.5000	24.5000	-15.313%	1	59	-4.286%
2025-11-05	28.9300	28.9300	28.9300	28.9300	-21.172%	2	58	-18.942%
2025-10-28	33.1900	40.0000	33.1900	36.7000	+69.515%	55	58	-36.104%
2025-10-27	21.9000	21.9000	21.6500	21.6500	+2.123%	11	40	+8.314%
2025-10-24	21.2000	21.2000	21.2000	21.2000	+18.436%	1	40	+10.613%
2025-10-21	17.9000	17.9000	17.9000	17.9000	-13.107%	1	41	+31.006%
2025-10-20	20.6000	20.6000	20.6000	20.6000	-2.184%	10	40	+13.835%
2025-10-17	21.4000	21.4000	21.0600	21.0600	-22.000%	29	30	+11.349%
2025-10-14	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	-13.148%