Dark

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

EOD

Sep 11, 2026

7.60-19.662%(-1.86)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	7.6000	7.6000	7.6000	7.6000	-19.662%	5	739	0.000%
2026-09-10	7.8000	9.4600	7.8000	9.4600	-14.775%	101	744	-19.662%
2026-09-09	10.6300	11.1000	10.6300	11.1000	-19.856%	7	745	-31.532%
2026-09-08	12.5000	14.0500	12.5000	13.8500	+25.567%	8	750	-45.126%
2026-09-04	11.0200	11.0300	11.0200	11.0300	-3.752%	6	756	-31.097%
2026-09-03	9.7500	11.4600	9.7500	11.4600	+55.707%	8	756	-33.682%
2026-09-01	7.4000	8.4000	7.3600	7.3600	-21.199%	9	753	+3.261%
2026-08-31	9.3400	9.3400	9.3400	9.3400	-14.469%	1	759	-18.630%
2026-08-28	11.3900	11.3900	10.9200	10.9200	-36.215%	46	759	-30.403%
2026-08-27	17.1200	17.1200	17.1200	17.1200	-7.808%	5	772	-55.607%
2026-08-26	19.5800	19.5800	18.1000	18.5700	+7.217%	44	777	-59.074%
2026-08-25	15.7500	18.2000	15.7500	17.3200	+27.917%	13	777	-56.120%
2026-08-24	13.0000	13.5400	12.8900	13.5400	-2.939%	17	785	-43.870%
2026-08-21	11.8000	13.9500	11.4500	13.9500	+75.031%	22	798	-45.520%
2026-08-20	7.8000	8.0400	7.2500	7.9700	-16.545%	19	805	-4.642%
2026-08-19	9.7700	9.9500	9.5500	9.5500	+15.060%	161	807	-20.419%
2026-08-18	7.8500	8.3800	7.2000	8.3000	-21.327%	24	731	-8.434%
2026-08-17	10.8000	12.3300	10.5500	10.5500	+2.427%	52	744	-27.962%
2026-08-14	11.2000	11.2500	10.3000	10.3000	+0.488%	5	743	-26.214%
2026-08-13	11.1000	11.1000	10.2500	10.2500	-12.988%	13	743	-25.854%
2026-08-12	10.6300	11.8300	10.6300	11.7800	+3.789%	18	750	-35.484%
2026-08-11	10.7100	11.8700	10.7100	11.3500	+6.075%	46	741	-33.040%
2026-08-10	11.1900	11.7500	10.6900	10.7000	-1.654%	14	752	-28.972%
2026-08-07	11.0000	11.2000	10.0500	10.8800	+22.799%	58	757	-30.147%
2026-08-06	8.6500	10.2000	8.6500	8.8600	-3.169%	15	779	-14.221%
2026-08-05	9.5500	10.0500	9.1000	9.1500	+7.018%	142	786	-16.940%
2026-08-04	7.6500	9.3000	7.4000	8.5500	+31.538%	156	703	-11.111%
2026-08-03	5.5000	6.5000	5.5000	6.5000	+34.021%	90	703	+16.923%
2026-07-31	7.0000	7.0000	4.2500	4.8500	-15.652%	130	650	+56.701%
2026-07-30	6.0000	6.1500	5.6000	5.7500	+25.000%	48	533	+32.174%
2026-07-29	5.2000	5.6000	4.4900	4.6000	-21.098%	80	489	+65.217%
2026-07-28	5.4000	6.1000	4.9600	5.8300	-14.891%	56	455	+30.360%
2026-07-27	7.5000	7.5000	6.5000	6.8500	+5.385%	98	429	+10.949%
2026-07-24	6.6100	6.8300	5.7700	6.5000	-13.333%	50	384	+16.923%
2026-07-23	7.2500	8.3000	7.0000	7.5000	-9.639%	64	355	+1.333%
2026-07-22	8.4700	9.0500	8.0000	8.3000	+14.483%	32	355	-8.434%
2026-07-21	6.0500	7.2900	6.0500	7.2500	+38.095%	61	357	+4.828%
2026-07-20	5.5000	5.6000	5.2400	5.2500	-14.634%	13	306	+44.762%
2026-07-17	5.6000	6.1500	5.5000	6.1500	-4.651%	15	301	+23.577%
2026-07-16	7.0000	7.1000	6.4500	6.4500	-25.000%	108	294	+17.829%
2026-07-15	8.0500	8.6000	7.9000	8.6000	-5.391%	118	243	-11.628%
2026-07-14	9.8000	9.8000	9.0900	9.0900	+10.854%	13	160	-16.392%
2026-07-13	11.1000	11.1000	8.0500	8.2000	-33.061%	85	152	-7.317%
2026-07-10	12.2500	12.2500	12.2500	12.2500	-1.606%	2	93	-37.959%
2026-07-09	12.4000	12.4500	12.4000	12.4500	+7.235%	8	94	-38.956%
2026-07-08	10.6700	11.6100	10.2200	11.6100	+4.126%	15	88	-34.539%
2026-07-07	11.0500	11.1500	10.8500	11.1500	-20.810%	26	85	-31.839%
2026-07-06	14.0800	14.0800	14.0800	14.0800	+12.640%	3	65	-46.023%
2026-07-02	16.6100	16.6100	12.5000	12.5000	-14.325%	2	65	-39.200%
2026-07-01	17.3700	17.3700	14.5900	14.5900	-39.335%	6	65	-47.910%
2026-06-23	24.0500	24.0500	24.0500	24.0500	+11.085%	1	59	-68.399%
2026-06-18	22.2500	22.4700	21.6100	21.6500	+15.344%	14	52	-64.896%
2026-06-12	18.7700	18.7700	18.7700	18.7700	+13.072%	1	52	-59.510%
2026-06-11	16.6000	16.6000	16.6000	16.6000	+12.162%	25	52	-54.217%
2026-06-10	17.3700	17.3700	14.8000	14.8000	-16.431%	26	65	-48.649%
2026-06-09	18.1500	18.1500	17.7100	17.7100	-48.726%	3	51	-57.086%
2026-06-02	33.0000	34.5400	33.0000	34.5400	+55.236%	5	50	-77.997%
2026-05-22	22.2500	22.2500	22.2500	22.2500	-3.261%	2	55	-65.843%
2026-05-20	22.5000	23.0000	22.5000	23.0000	+10.843%	2	55	-66.957%
2026-05-19	20.9500	20.9500	20.7500	20.7500	-5.682%	2	53	-63.373%
2026-05-18	22.2000	22.2000	22.0000	22.0000	-15.058%	2	53	-65.455%
2026-05-15	25.9000	25.9000	25.9000	25.9000	-1.558%	1	53	-70.656%
2026-05-14	26.3100	26.3100	26.3100	26.3100	-14.300%	1	52	-71.114%
2026-05-12	30.7000	30.7000	30.7000	30.7000	-5.538%	1	51	-75.244%
2026-05-08	32.5000	32.5000	32.5000	32.5000	-10.959%	1	51	-76.615%
2026-05-06	36.5000	36.5000	36.5000	36.5000	+15.689%	1	50	-79.178%
2026-05-05	31.5500	31.5500	31.5500	31.5500	-11.872%	1	51	-75.911%
2026-05-04	35.8000	35.8000	35.8000	35.8000	-2.186%	1	51	-78.771%
2026-04-30	36.6000	36.6000	36.6000	36.6000	-5.230%	1	50	-79.235%
2026-04-24	38.6200	38.6200	38.6200	38.6200	+4.322%	1	51	-80.321%
2026-04-17	37.0200	37.0200	37.0200	37.0200	+1.010%	3	50	-79.471%
2026-04-16	36.6500	36.6500	36.6500	36.6500	+11.772%	1	53	-79.263%
2026-04-14	33.3400	33.3400	32.7900	32.7900	+3.308%	2	54	-76.822%
2026-04-09	31.7400	31.7400	31.7400	31.7400	+7.776%	1	54	-76.055%
2026-04-06	29.3500	29.4500	29.3500	29.4500	-7.361%	11	55	-74.194%
2026-04-01	31.7900	31.7900	31.7900	31.7900	+22.269%	1	54	-76.093%
2026-03-26	26.0000	26.0000	26.0000	26.0000	-3.704%	1	53	-70.769%
2026-03-24	27.0000	27.0000	27.0000	27.0000	+20.000%	1	52	-71.852%
2026-03-20	22.5000	22.5000	22.5000	22.5000	-27.279%	8	52	-66.222%
2026-03-16	30.9400	30.9400	30.9400	30.9400	-11.877%	5	57	-75.436%
2026-03-11	35.1100	35.1100	35.1100	35.1100	-7.799%	1	52	-78.354%
2026-03-05	37.2400	38.0800	37.2400	38.0800	-2.658%	5	53	-80.042%
2026-03-04	39.1200	39.1200	39.1200	39.1200	+10.979%	1	51	-80.573%
2026-02-26	35.2500	35.2500	35.2500	35.2500	-7.407%	1	52	-78.440%
2026-02-23	40.9000	40.9000	38.0700	38.0700	+3.031%	8	52	-80.037%
2026-02-12	36.9500	36.9500	36.9500	36.9500	-11.898%	2	58	-79.432%
2026-02-11	41.9400	41.9400	41.9400	41.9400	+16.500%	1	58	-81.879%
2026-02-09	36.0000	36.0000	36.0000	36.0000	+5.386%	1	59	-78.889%
2026-02-06	34.1600	34.1600	34.1600	34.1600	-16.110%	4	58	-77.752%
2026-02-02	42.8700	42.8700	40.7200	40.7200	-16.898%	9	54	-81.336%
2026-01-28	49.0000	49.0000	49.0000	49.0000	+17.675%	1	56	-84.490%
2026-01-26	41.6400	41.6400	41.6400	41.6400	+1.561%	1	57	-81.748%
2026-01-23	41.0000	41.0000	41.0000	41.0000	+2.886%	1	57	-81.463%
2026-01-22	40.1500	40.1500	39.8500	39.8500	+10.235%	2	58	-80.928%
2026-01-16	36.1500	36.1500	36.1500	36.1500	+19.781%	1	59	-78.976%
2026-01-13	31.0800	31.0800	29.9000	30.1800	-0.984%	12	59	-74.818%
2026-01-09	33.3000	33.3000	30.4800	30.4800	+25.691%	18	53	-75.066%
2026-01-07	24.1600	24.4800	24.1600	24.2500	+12.529%	4	53	-68.660%
2026-01-05	21.5500	21.5500	21.5500	21.5500	+20.661%	1	52	-64.733%
2025-12-31	17.8600	17.8600	17.8600	17.8600	-3.875%	1	52	-57.447%
2025-12-26	18.5800	18.5800	18.5800	18.5800	-1.537%	1	52	-59.096%
2025-12-23	18.0400	18.8700	18.0400	18.8700	+38.648%	6	53	-59.724%
2025-12-17	15.6100	15.6100	13.6100	13.6100	-18.988%	2	49	-44.159%
2025-12-16	16.8000	16.8000	16.8000	16.8000	-6.145%	1	47	-54.762%
2025-12-12	16.5000	17.9000	16.5000	17.9000	-4.278%	5	46	-57.542%
2025-12-10	18.7000	18.7000	18.7000	18.7000	-3.856%	1	49	-59.358%
2025-12-09	19.7100	19.7100	19.4500	19.4500	+5.078%	3	48	-60.925%
2025-12-08	18.5100	18.5100	18.5100	18.5100	-4.341%	1	45	-58.941%
2025-12-05	19.3500	19.3500	19.3500	19.3500	-3.250%	1	46	-60.724%
2025-12-04	19.0000	20.0000	19.0000	20.0000	+17.647%	2	45	-62.000%
2025-12-03	17.1500	17.1500	16.0000	17.0000	+3.030%	17	45	-55.294%
2025-12-02	16.5000	16.5000	16.5000	16.5000	+0.121%	5	40	-53.939%
2025-12-01	17.0000	17.0000	16.4800	16.4800	-7.364%	8	35	-53.883%
2025-11-26	17.5000	17.7900	17.5000	17.7900	+42.320%	3	29	-57.279%
2025-11-21	12.5000	12.5000	12.5000	12.5000	-31.507%	1	29	-39.200%
2025-11-20	18.2500	18.2500	18.2500	18.2500	+5.187%	1	29	-58.356%
2025-11-19	17.3500	17.3500	17.3500	17.3500	+13.399%	1	29	-56.196%
2025-11-14	15.3000	15.3000	15.3000	15.3000	-30.296%	3	29	-50.327%
2025-11-10	21.9500	21.9500	21.9500	21.9500	+11.990%	2	26	-65.376%
2025-11-06	19.6000	19.6000	19.6000	19.6000	-19.308%	1	27	-61.224%
2025-11-04	24.2900	24.2900	24.2900	24.2900	-19.436%	1	28	-68.711%
2025-10-30	30.5300	30.5300	30.1500	30.1500	-7.515%	3	28	-74.793%
2025-10-29	32.5500	32.6000	32.5500	32.6000	+5.331%	2	26	-76.687%
2025-10-28	26.8500	32.7400	26.8500	30.9500	+123.466%	24	26	-75.444%
2025-10-22	13.8500	13.8500	13.8500	13.8500	-3.753%	6	16	-45.126%
2025-10-21	14.0000	14.3900	14.0000	14.3900	-11.392%	28	13	-47.186%
2025-10-20	16.8000	16.8000	16.2400	16.2400	-14.751%	25	22	-53.202%
2025-10-16	22.4800	22.4800	19.0500	19.0500	-14.955%	2	8	-60.105%
2025-10-15	22.4000	22.4000	22.4000	22.4000	-0.797%	1	7	-66.071%
2025-10-14	22.5000	22.5800	22.5000	22.5800	0.000%	6	6	-66.342%