Dark

CCJ20260918C95
CCJ Sep 18 2026 95.00 Call (CCJ260918C00095000)
option OPRA

EOD

Jul 15, 2026

6.25-9.420%(-0.65)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	6.4300	6.4300	5.9500	6.2500	-9.420%	22	89	0.000%
2026-07-14	7.2000	7.2000	6.9000	6.9000	+13.861%	3	76	-9.420%
2026-07-13	8.6500	9.1500	6.0600	6.0600	-37.526%	21	76	+3.135%
2026-07-10	9.7500	9.7500	9.7000	9.7000	-8.491%	3	63	-35.567%
2026-07-09	10.0000	10.6000	10.0000	10.6000	+19.910%	2	62	-41.038%
2026-07-08	8.8400	8.8400	8.8400	8.8400	+2.791%	1	62	-29.299%
2026-07-07	8.6000	8.6000	8.6000	8.6000	-26.180%	1	62	-27.326%
2026-07-06	11.6500	11.6500	11.6500	11.6500	+19.487%	2	61	-46.352%
2026-07-02	11.6800	11.6800	9.7500	9.7500	-16.309%	18	49	-35.897%
2026-07-01	11.7500	11.8000	11.6500	11.6500	-23.204%	27	49	-46.352%
2026-06-29	15.1700	15.1700	15.1700	15.1700	-25.308%	4	29	-58.800%
2026-06-23	20.2900	20.3100	20.2900	20.3100	+5.506%	2	27	-69.227%
2026-06-15	19.0800	19.2500	19.0800	19.2500	+45.283%	11	29	-67.532%
2026-06-11	13.2500	13.2500	13.2500	13.2500	-56.529%	10	38	-52.830%
2026-06-03	30.4800	30.4800	30.4800	30.4800	+3.533%	1	37	-79.495%
2026-06-02	28.6800	29.4400	28.6800	29.4400	+47.200%	2	38	-78.770%
2026-05-21	20.0000	20.0000	20.0000	20.0000	+4.112%	1	39	-68.750%
2026-05-20	19.9000	19.9000	19.2100	19.2100	+0.946%	2	38	-67.465%
2026-05-18	19.0300	19.0300	19.0300	19.0300	-29.675%	2	36	-67.157%
2026-05-05	27.0600	27.0600	27.0600	27.0600	-15.172%	1	36	-76.903%
2026-05-04	31.9000	31.9000	31.9000	31.9000	-2.387%	2	37	-80.408%
2026-05-01	32.6800	32.6800	32.6800	32.6800	-2.389%	2	37	-80.875%
2026-04-30	33.4800	33.4800	33.4800	33.4800	+0.722%	1	37	-81.332%
2026-04-28	33.2400	33.2400	33.2400	33.2400	-7.513%	1	36	-81.197%
2026-04-24	35.9400	35.9400	35.9400	35.9400	+9.607%	1	36	-82.610%
2026-04-21	32.7900	32.7900	32.7900	32.7900	-2.119%	1	37	-80.939%
2026-04-20	32.7000	33.5000	32.7000	33.5000	+0.450%	2	37	-81.343%
2026-04-17	32.3700	33.3500	32.3700	33.3500	+3.283%	3	38	-81.259%
2026-04-15	31.8300	32.2900	31.8300	32.2900	+20.037%	6	40	-80.644%
2026-04-06	26.9000	26.9000	26.9000	26.9000	+9.261%	1	39	-76.766%
2026-03-31	24.6200	24.6200	24.6200	24.6200	+18.082%	2	40	-74.614%
2026-03-30	20.8500	20.8500	20.8500	20.8500	-14.021%	2	40	-70.024%
2026-03-19	24.2500	24.2500	24.2500	24.2500	-16.379%	2	38	-74.227%
2026-03-17	29.0000	29.0000	29.0000	29.0000	-1.293%	1	38	-78.448%
2026-03-05	29.3800	29.3800	29.3800	29.3800	-18.862%	2	38	-78.727%
2026-03-04	36.2100	36.2100	36.2100	36.2100	+13.262%	1	37	-82.740%
2026-02-13	31.9700	31.9700	31.9700	31.9700	-5.414%	1	36	-80.450%
2026-02-12	35.2500	35.2500	33.8000	33.8000	-1.400%	6	36	-81.509%
2026-02-11	33.1000	34.2800	33.1000	34.2800	-5.643%	3	31	-81.768%
2026-02-09	34.7900	36.3300	34.7900	36.3300	+24.375%	3	30	-82.797%
2026-02-05	29.2100	29.2100	29.2100	29.2100	-14.715%	2	31	-78.603%
2026-02-04	37.5000	37.5000	34.2500	34.2500	-14.907%	2	31	-81.752%
2026-02-03	40.2500	40.2500	40.2500	40.2500	+10.882%	1	32	-84.472%
2026-02-02	37.2000	37.2000	36.3000	36.3000	-4.171%	5	31	-82.782%
2026-01-30	37.8800	37.8800	37.8800	37.8800	-18.887%	1	30	-83.501%
2026-01-29	44.8700	46.7000	44.8700	46.7000	+10.142%	5	30	-86.617%
2026-01-28	42.5300	42.5300	42.4000	42.4000	+15.689%	12	30	-85.259%
2026-01-22	39.4300	39.4300	36.6500	36.6500	+13.643%	5	37	-82.947%
2026-01-20	32.2500	32.2500	32.2500	32.2500	-2.774%	3	34	-80.620%
2026-01-16	33.1700	33.1700	33.1700	33.1700	+22.852%	1	34	-81.158%
2026-01-13	27.0000	27.0000	27.0000	27.0000	-6.736%	2	34	-76.852%
2026-01-09	28.8500	28.9500	28.8000	28.9500	+27.253%	3	34	-78.411%
2026-01-08	22.7500	22.7500	22.7500	22.7500	+16.846%	10	35	-72.527%
2026-01-05	21.0000	21.0000	18.6500	19.4700	+0.309%	3	34	-67.899%
2026-01-02	18.7800	19.4100	18.7800	19.4100	+15.950%	3	34	-67.800%
2025-12-23	16.7400	16.7400	16.7400	16.7400	+33.386%	1	34	-62.664%
2025-12-17	12.5500	12.5500	12.5500	12.5500	-17.597%	2	34	-50.199%
2025-12-15	15.2300	15.2300	15.2300	15.2300	-6.277%	1	32	-58.963%
2025-12-08	16.2500	16.2500	16.2500	16.2500	+1.563%	1	31	-61.538%
2025-12-05	16.5000	16.7000	16.0000	16.0000	-9.859%	4	31	-60.938%
2025-12-04	16.3700	17.7500	16.3700	17.7500	+19.932%	2	29	-64.789%
2025-12-03	14.9500	14.9500	14.8000	14.8000	+1.718%	2	29	-57.770%
2025-12-01	14.5500	14.6000	14.4500	14.5500	+1.042%	28	28	-57.045%
2025-11-25	13.9100	14.4100	13.9100	14.4000	+25.217%	5	28	-56.597%
2025-11-21	11.6600	11.6600	11.4900	11.5000	-12.080%	7	25	-45.652%
2025-11-18	13.0800	13.0800	13.0800	13.0800	-7.365%	3	23	-52.217%
2025-11-14	14.2100	14.2100	14.1200	14.1200	-22.884%	11	22	-55.737%
2025-11-12	18.3100	18.3100	18.3100	18.3100	+11.510%	1	23	-65.866%
2025-11-07	16.0000	16.4200	16.0000	16.4200	-21.247%	3	23	-61.937%
2025-11-05	20.8500	20.8500	20.8500	20.8500	-20.450%	1	22	-70.024%
2025-10-31	26.2100	26.2100	26.2100	26.2100	-12.341%	2	23	-76.154%
2025-10-29	29.7000	29.9000	29.7000	29.9000	+5.097%	4	21	-79.097%
2025-10-28	25.0000	30.5700	25.0000	28.4500	+96.207%	23	20	-78.032%
2025-10-27	14.5000	14.5000	14.5000	14.5000	-5.414%	1	17	-56.897%
2025-10-24	15.3300	15.3300	15.3300	15.3300	+25.348%	1	17	-59.230%
2025-10-22	12.0000	12.2300	12.0000	12.2300	-2.394%	4	16	-48.896%
2025-10-21	12.6900	12.6900	12.5300	12.5300	-15.395%	11	16	-50.120%
2025-10-20	14.8100	14.8100	14.8100	14.8100	-10.242%	3	7	-57.799%
2025-10-17	16.5000	16.5000	16.5000	16.5000	-17.210%	1	6	-62.121%
2025-10-14	17.5000	19.9300	17.5000	19.9300	+4.895%	3	5	-68.640%
2025-10-13	18.2500	19.0000	18.2500	19.0000	0.000%	2	2	-67.105%