Dark

CCJ20260918C85
CCJ Sep 18 2026 85.00 Call (CCJ260918C00085000)
option OPRA

EOD

Sep 11, 2026

12.28-4.436%(-0.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	12.2800	12.2800	12.2800	12.2800	-4.436%	1	447	0.000%
2026-09-10	14.7500	14.7500	12.8500	12.8500	-29.006%	2	447	-4.436%
2026-09-08	17.7500	18.4000	17.7500	18.1000	+14.702%	4	446	-32.155%
2026-09-03	15.7800	15.7800	15.7800	15.7800	+9.659%	1	449	-22.180%
2026-08-31	14.3900	14.3900	14.3900	14.3900	-12.682%	1	452	-14.663%
2026-08-28	16.4800	16.4800	16.4800	16.4800	-23.774%	3	452	-25.485%
2026-08-27	21.6200	21.6200	21.6200	21.6200	+0.325%	1	452	-43.201%
2026-08-25	21.5500	21.5500	21.5500	21.5500	+19.391%	1	453	-43.016%
2026-08-24	18.0500	18.0500	18.0500	18.0500	+0.222%	10	453	-31.967%
2026-08-21	17.3900	18.0100	17.3900	18.0100	+48.843%	6	463	-31.816%
2026-08-20	12.7000	12.7000	12.1000	12.1000	-0.820%	4	467	+1.488%
2026-08-18	11.9800	12.2000	11.9000	12.2000	-26.105%	7	471	+0.656%
2026-08-17	13.5900	16.5100	13.5900	16.5100	+15.455%	4	471	-25.621%
2026-08-14	14.9500	14.9500	14.2400	14.3000	-9.779%	3	471	-14.126%
2026-08-12	15.4600	15.8500	15.4600	15.8500	+4.967%	6	469	-22.524%
2026-08-11	15.6000	15.8900	14.7000	15.1000	+4.571%	25	472	-18.675%
2026-08-10	14.1000	14.4400	14.1000	14.4400	+0.557%	23	470	-14.958%
2026-08-07	14.0000	14.4000	14.0000	14.3600	+19.071%	26	492	-14.485%
2026-08-04	10.9200	12.0600	10.8000	12.0600	+31.373%	24	493	+1.824%
2026-08-03	6.7000	9.1800	6.7000	9.1800	+31.143%	11	503	+33.769%
2026-07-31	7.0000	7.7000	6.4000	7.0000	-16.168%	51	510	+75.429%
2026-07-30	8.5500	8.5500	8.0500	8.3500	+26.515%	35	470	+47.066%
2026-07-29	7.0500	7.0500	6.3000	6.6000	-17.500%	88	442	+86.061%
2026-07-28	7.8000	8.1100	7.6000	8.0000	-19.192%	65	388	+53.500%
2026-07-27	9.2000	9.9000	9.2000	9.9000	+10.368%	35	346	+24.040%
2026-07-24	8.8000	8.9700	8.7000	8.9700	-11.364%	42	334	+36.901%
2026-07-23	10.4000	10.4000	9.3500	10.1200	-7.411%	30	334	+21.344%
2026-07-22	11.5000	11.8000	10.8000	10.9300	+10.964%	33	322	+12.351%
2026-07-21	8.1500	9.8500	8.1500	9.8500	+31.684%	36	301	+24.670%
2026-07-20	7.8700	7.8700	7.3500	7.4800	-5.912%	129	287	+64.171%
2026-07-17	7.2500	8.2500	7.2500	7.9500	-9.556%	34	178	+54.465%
2026-07-16	9.3000	9.6500	8.7900	8.7900	-28.710%	66	162	+39.704%
2026-07-14	12.1900	12.3300	12.1900	12.3300	+14.378%	3	174	-0.406%
2026-07-13	10.9000	11.0500	10.7200	10.7800	-25.035%	36	172	+13.915%
2026-07-08	14.6000	14.6000	12.7100	14.3800	+2.131%	27	157	-14.604%
2026-07-07	14.2500	14.2500	14.0800	14.0800	-29.776%	4	153	-12.784%
2026-06-30	20.0500	20.0500	20.0500	20.0500	-11.401%	3	149	-38.753%
2026-06-25	23.9100	23.9100	22.6300	22.6300	-11.150%	3	149	-45.736%
2026-06-18	26.0700	26.2600	25.4700	25.4700	+15.615%	11	138	-51.786%
2026-06-12	22.0300	22.0300	22.0300	22.0300	+11.488%	1	138	-44.258%
2026-06-11	19.7600	19.7600	19.7600	19.7600	-45.640%	40	139	-37.854%
2026-06-02	36.3500	36.3500	36.3500	36.3500	+38.740%	1	102	-66.217%
2026-05-21	26.2000	26.2000	26.2000	26.2000	+6.939%	10	102	-53.130%
2026-05-19	24.5000	24.5000	24.5000	24.5000	-4.669%	1	92	-49.878%
2026-05-18	25.7000	25.7000	25.7000	25.7000	-30.541%	2	90	-52.218%
2026-05-08	37.0000	37.0000	37.0000	37.0000	-8.189%	1	90	-66.811%
2026-05-06	40.3000	40.3000	40.3000	40.3000	-4.048%	1	90	-69.529%
2026-04-22	42.0000	42.0000	42.0000	42.0000	+3.627%	1	91	-70.762%
2026-04-15	40.5300	40.5300	40.5300	40.5300	+47.382%	39	92	-69.701%
2026-03-20	27.5000	27.5000	27.5000	27.5000	-21.652%	1	96	-55.345%
2026-03-16	33.5000	35.1000	33.4500	35.1000	+1.153%	47	96	-65.014%
2026-03-13	36.6000	36.6000	34.7000	34.7000	-7.713%	22	86	-64.611%
2026-03-12	36.6000	37.6000	36.6000	37.6000	+1.897%	2	65	-67.340%
2026-03-09	36.9000	36.9000	36.9000	36.9000	+3.246%	1	65	-66.721%
2026-03-06	34.1000	38.0000	34.1000	35.7400	-3.012%	3	64	-65.641%
2026-03-05	36.1000	36.8500	36.1000	36.8500	-0.163%	2	66	-66.676%
2026-03-03	36.9300	36.9300	36.9100	36.9100	-6.391%	5	65	-66.730%
2026-02-26	39.4300	39.4300	39.4300	39.4300	-2.159%	11	67	-68.856%
2026-02-18	40.3000	40.3000	40.3000	40.3000	+7.467%	3	61	-69.529%
2026-02-17	37.5000	37.5000	37.5000	37.5000	+4.749%	1	58	-67.253%
2026-02-13	35.8000	35.8000	35.8000	35.8000	-7.732%	1	58	-65.698%
2026-02-09	38.8000	38.8000	38.8000	38.8000	+2.918%	1	58	-68.351%
2026-02-05	37.7000	37.7000	37.7000	37.7000	-1.050%	1	58	-67.427%
2026-02-04	40.2900	40.2900	35.7000	38.1000	-11.601%	6	58	-67.769%
2026-02-02	43.6000	43.6000	43.0000	43.1000	-15.490%	3	58	-71.508%
2026-01-28	51.0000	51.0000	51.0000	51.0000	+12.782%	2	58	-75.922%
2026-01-26	45.2200	45.2200	45.2200	45.2200	+1.277%	1	60	-72.844%
2026-01-23	44.4000	44.6500	44.4000	44.6500	+2.762%	20	61	-72.497%
2026-01-22	43.7500	43.7500	43.4500	43.4500	+11.097%	10	61	-71.738%
2026-01-16	39.1100	39.1100	39.1100	39.1100	+15.199%	4	63	-68.601%
2026-01-15	33.9800	33.9800	33.9500	33.9500	-0.440%	3	63	-63.829%
2026-01-14	34.1000	34.1000	34.1000	34.1000	+1.187%	1	61	-63.988%
2026-01-13	33.7000	33.7000	33.7000	33.7000	+0.687%	1	61	-63.561%
2026-01-12	32.3100	33.4700	32.2900	33.4700	-0.060%	4	61	-63.310%
2026-01-09	33.4900	33.4900	33.4900	33.4900	+11.633%	1	61	-63.332%
2026-01-08	30.0000	30.0000	30.0000	30.0000	+47.348%	1	60	-59.067%
2025-12-30	20.3600	20.3600	20.3600	20.3600	-2.397%	1	61	-39.686%
2025-12-24	20.8600	20.8600	20.8600	20.8600	-1.974%	2	60	-41.131%
2025-12-23	21.2800	21.2800	21.2800	21.2800	+22.299%	1	60	-42.293%
2025-12-18	17.4000	17.4000	17.4000	17.4000	-5.997%	2	59	-29.425%
2025-12-16	18.5100	18.5100	18.5100	18.5100	-19.870%	2	57	-33.657%
2025-12-11	23.1000	23.1000	23.1000	23.1000	+7.944%	1	55	-46.840%
2025-12-05	21.4000	21.4000	21.4000	21.4000	+26.254%	1	54	-42.617%
2025-12-03	19.4000	19.4000	16.9500	16.9500	-13.959%	17	53	-27.552%
2025-11-26	19.7000	19.7000	19.7000	19.7000	+3.141%	2	59	-37.665%
2025-11-20	19.1000	19.1000	19.1000	19.1000	+10.918%	4	59	-35.707%
2025-11-17	17.0700	17.2200	17.0700	17.2200	-25.000%	2	55	-28.688%
2025-11-12	22.9600	22.9600	22.9600	22.9600	+2.960%	2	55	-46.516%
2025-11-11	22.3000	22.3000	22.3000	22.3000	-15.306%	2	55	-44.933%
2025-11-05	26.8800	26.8800	26.3300	26.3300	+4.692%	7	55	-53.361%
2025-11-04	25.1500	25.1500	25.1500	25.1500	-15.034%	35	52	-51.173%
2025-11-03	29.6000	29.6000	29.6000	29.6000	-9.893%	20	52	-58.514%
2025-10-30	33.4600	33.4600	32.8500	32.8500	-8.750%	7	52	-62.618%
2025-10-29	36.0000	36.0000	36.0000	36.0000	+6.825%	1	51	-65.889%
2025-10-28	30.4000	33.8000	28.8000	33.7000	+85.165%	63	51	-63.561%
2025-10-27	19.7000	19.7000	18.2000	18.2000	-1.622%	3	17	-32.527%
2025-10-24	19.2100	19.2100	18.5000	18.5000	+1.038%	2	17	-33.622%
2025-10-23	18.2500	18.3100	18.2500	18.3100	+15.521%	6	17	-32.933%
2025-10-22	15.8500	15.8500	15.8500	15.8500	+2.922%	1	11	-22.524%
2025-10-21	17.0000	17.0000	15.4000	15.4000	-17.867%	7	10	-20.260%
2025-10-20	18.7500	18.7500	18.7500	18.7500	-5.111%	1	3	-34.507%
2025-10-17	19.7600	19.7600	19.7600	19.7600	-17.667%	1	2	-37.854%
2025-10-16	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	-48.833%