Dark

CCJ20260918C90
CCJ Sep 18 2026 90.00 Call (CCJ260918C00090000)
option OPRA

EOD

Jul 15, 2026

8.60-5.391%(-0.49)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	8.0500	8.6000	7.9000	8.6000	-5.391%	118	243	0.000%
2026-07-14	9.8000	9.8000	9.0900	9.0900	+10.854%	13	160	-5.391%
2026-07-13	11.1000	11.1000	8.0500	8.2000	-33.061%	85	152	+4.878%
2026-07-10	12.2500	12.2500	12.2500	12.2500	-1.606%	2	93	-29.796%
2026-07-09	12.4000	12.4500	12.4000	12.4500	+7.235%	8	94	-30.924%
2026-07-08	10.6700	11.6100	10.2200	11.6100	+4.126%	15	88	-25.926%
2026-07-07	11.0500	11.1500	10.8500	11.1500	-20.810%	26	85	-22.870%
2026-07-06	14.0800	14.0800	14.0800	14.0800	+12.640%	3	65	-38.920%
2026-07-02	16.6100	16.6100	12.5000	12.5000	-14.325%	2	65	-31.200%
2026-07-01	17.3700	17.3700	14.5900	14.5900	-39.335%	6	65	-41.056%
2026-06-23	24.0500	24.0500	24.0500	24.0500	+11.085%	1	59	-64.241%
2026-06-18	22.2500	22.4700	21.6100	21.6500	+15.344%	14	52	-60.277%
2026-06-12	18.7700	18.7700	18.7700	18.7700	+13.072%	1	52	-54.182%
2026-06-11	16.6000	16.6000	16.6000	16.6000	+12.162%	25	52	-48.193%
2026-06-10	17.3700	17.3700	14.8000	14.8000	-16.431%	26	65	-41.892%
2026-06-09	18.1500	18.1500	17.7100	17.7100	-48.726%	3	51	-51.440%
2026-06-02	33.0000	34.5400	33.0000	34.5400	+55.236%	5	50	-75.101%
2026-05-22	22.2500	22.2500	22.2500	22.2500	-3.261%	2	55	-61.348%
2026-05-20	22.5000	23.0000	22.5000	23.0000	+10.843%	2	55	-62.609%
2026-05-19	20.9500	20.9500	20.7500	20.7500	-5.682%	2	53	-58.554%
2026-05-18	22.2000	22.2000	22.0000	22.0000	-15.058%	2	53	-60.909%
2026-05-15	25.9000	25.9000	25.9000	25.9000	-1.558%	1	53	-66.795%
2026-05-14	26.3100	26.3100	26.3100	26.3100	-14.300%	1	52	-67.313%
2026-05-12	30.7000	30.7000	30.7000	30.7000	-5.538%	1	51	-71.987%
2026-05-08	32.5000	32.5000	32.5000	32.5000	-10.959%	1	51	-73.538%
2026-05-06	36.5000	36.5000	36.5000	36.5000	+15.689%	1	50	-76.438%
2026-05-05	31.5500	31.5500	31.5500	31.5500	-11.872%	1	51	-72.742%
2026-05-04	35.8000	35.8000	35.8000	35.8000	-2.186%	1	51	-75.978%
2026-04-30	36.6000	36.6000	36.6000	36.6000	-5.230%	1	50	-76.503%
2026-04-24	38.6200	38.6200	38.6200	38.6200	+4.322%	1	51	-77.732%
2026-04-17	37.0200	37.0200	37.0200	37.0200	+1.010%	3	50	-76.769%
2026-04-16	36.6500	36.6500	36.6500	36.6500	+11.772%	1	53	-76.535%
2026-04-14	33.3400	33.3400	32.7900	32.7900	+3.308%	2	54	-73.772%
2026-04-09	31.7400	31.7400	31.7400	31.7400	+7.776%	1	54	-72.905%
2026-04-06	29.3500	29.4500	29.3500	29.4500	-7.361%	11	55	-70.798%
2026-04-01	31.7900	31.7900	31.7900	31.7900	+22.269%	1	54	-72.947%
2026-03-26	26.0000	26.0000	26.0000	26.0000	-3.704%	1	53	-66.923%
2026-03-24	27.0000	27.0000	27.0000	27.0000	+20.000%	1	52	-68.148%
2026-03-20	22.5000	22.5000	22.5000	22.5000	-27.279%	8	52	-61.778%
2026-03-16	30.9400	30.9400	30.9400	30.9400	-11.877%	5	57	-72.204%
2026-03-11	35.1100	35.1100	35.1100	35.1100	-7.799%	1	52	-75.506%
2026-03-05	37.2400	38.0800	37.2400	38.0800	-2.658%	5	53	-77.416%
2026-03-04	39.1200	39.1200	39.1200	39.1200	+10.979%	1	51	-78.016%
2026-02-26	35.2500	35.2500	35.2500	35.2500	-7.407%	1	52	-75.603%
2026-02-23	40.9000	40.9000	38.0700	38.0700	+3.031%	8	52	-77.410%
2026-02-12	36.9500	36.9500	36.9500	36.9500	-11.898%	2	58	-76.725%
2026-02-11	41.9400	41.9400	41.9400	41.9400	+16.500%	1	58	-79.495%
2026-02-09	36.0000	36.0000	36.0000	36.0000	+5.386%	1	59	-76.111%
2026-02-06	34.1600	34.1600	34.1600	34.1600	-16.110%	4	58	-74.824%
2026-02-02	42.8700	42.8700	40.7200	40.7200	-16.898%	9	54	-78.880%
2026-01-28	49.0000	49.0000	49.0000	49.0000	+17.675%	1	56	-82.449%
2026-01-26	41.6400	41.6400	41.6400	41.6400	+1.561%	1	57	-79.347%
2026-01-23	41.0000	41.0000	41.0000	41.0000	+2.886%	1	57	-79.024%
2026-01-22	40.1500	40.1500	39.8500	39.8500	+10.235%	2	58	-78.419%
2026-01-16	36.1500	36.1500	36.1500	36.1500	+19.781%	1	59	-76.210%
2026-01-13	31.0800	31.0800	29.9000	30.1800	-0.984%	12	59	-71.504%
2026-01-09	33.3000	33.3000	30.4800	30.4800	+25.691%	18	53	-71.785%
2026-01-07	24.1600	24.4800	24.1600	24.2500	+12.529%	4	53	-64.536%
2026-01-05	21.5500	21.5500	21.5500	21.5500	+20.661%	1	52	-60.093%
2025-12-31	17.8600	17.8600	17.8600	17.8600	-3.875%	1	52	-51.848%
2025-12-26	18.5800	18.5800	18.5800	18.5800	-1.537%	1	52	-53.714%
2025-12-23	18.0400	18.8700	18.0400	18.8700	+38.648%	6	53	-54.425%
2025-12-17	15.6100	15.6100	13.6100	13.6100	-18.988%	2	49	-36.811%
2025-12-16	16.8000	16.8000	16.8000	16.8000	-6.145%	1	47	-48.810%
2025-12-12	16.5000	17.9000	16.5000	17.9000	-4.278%	5	46	-51.955%
2025-12-10	18.7000	18.7000	18.7000	18.7000	-3.856%	1	49	-54.011%
2025-12-09	19.7100	19.7100	19.4500	19.4500	+5.078%	3	48	-55.784%
2025-12-08	18.5100	18.5100	18.5100	18.5100	-4.341%	1	45	-53.539%
2025-12-05	19.3500	19.3500	19.3500	19.3500	-3.250%	1	46	-55.556%
2025-12-04	19.0000	20.0000	19.0000	20.0000	+17.647%	2	45	-57.000%
2025-12-03	17.1500	17.1500	16.0000	17.0000	+3.030%	17	45	-49.412%
2025-12-02	16.5000	16.5000	16.5000	16.5000	+0.121%	5	40	-47.879%
2025-12-01	17.0000	17.0000	16.4800	16.4800	-7.364%	8	35	-47.816%
2025-11-26	17.5000	17.7900	17.5000	17.7900	+42.320%	3	29	-51.658%
2025-11-21	12.5000	12.5000	12.5000	12.5000	-31.507%	1	29	-31.200%
2025-11-20	18.2500	18.2500	18.2500	18.2500	+5.187%	1	29	-52.877%
2025-11-19	17.3500	17.3500	17.3500	17.3500	+13.399%	1	29	-50.432%
2025-11-14	15.3000	15.3000	15.3000	15.3000	-30.296%	3	29	-43.791%
2025-11-10	21.9500	21.9500	21.9500	21.9500	+11.990%	2	26	-60.820%
2025-11-06	19.6000	19.6000	19.6000	19.6000	-19.308%	1	27	-56.122%
2025-11-04	24.2900	24.2900	24.2900	24.2900	-19.436%	1	28	-64.594%
2025-10-30	30.5300	30.5300	30.1500	30.1500	-7.515%	3	28	-71.476%
2025-10-29	32.5500	32.6000	32.5500	32.6000	+5.331%	2	26	-73.620%
2025-10-28	26.8500	32.7400	26.8500	30.9500	+123.466%	24	26	-72.213%
2025-10-22	13.8500	13.8500	13.8500	13.8500	-3.753%	6	16	-37.906%
2025-10-21	14.0000	14.3900	14.0000	14.3900	-11.392%	28	13	-40.236%
2025-10-20	16.8000	16.8000	16.2400	16.2400	-14.751%	25	22	-47.044%
2025-10-16	22.4800	22.4800	19.0500	19.0500	-14.955%	2	8	-54.856%
2025-10-15	22.4000	22.4000	22.4000	22.4000	-0.797%	1	7	-61.607%
2025-10-14	22.5000	22.5800	22.5000	22.5800	0.000%	6	6	-61.913%