Dark

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

EOD

Sep 11, 2026

3.30-21.053%(-0.88)445

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.5100	4.5100	3.2700	3.3000	-21.053%	445	2,179	0.000%
2026-09-10	5.0000	5.0000	4.1800	4.1800	-41.127%	27	1,875	-21.053%
2026-09-09	6.7000	7.1000	6.7000	7.1000	-14.868%	4	1,881	-53.521%
2026-09-08	7.7000	9.7300	7.7000	8.3400	+23.556%	16	1,881	-60.432%
2026-09-03	5.3000	7.5700	5.3000	6.7500	+60.714%	21	1,882	-51.111%
2026-09-02	4.2800	4.2800	3.6400	4.2000	-11.017%	72	1,893	-21.429%
2026-09-01	3.8500	4.8000	3.8500	4.7200	-13.235%	13	1,922	-30.085%
2026-08-31	5.5700	5.5700	5.4400	5.4400	-23.810%	7	1,921	-39.338%
2026-08-28	10.6000	10.6000	7.1400	7.1400	-43.333%	50	1,921	-53.782%
2026-08-27	12.7900	12.8100	11.9500	12.6000	-9.677%	28	1,935	-73.810%
2026-08-26	14.4200	17.1300	13.6500	13.9500	+6.164%	71	1,941	-76.344%
2026-08-25	10.3300	13.8500	10.3300	13.1400	+38.316%	85	1,987	-74.886%
2026-08-24	10.6700	10.6700	8.4000	9.5000	-3.357%	37	2,052	-65.263%
2026-08-21	8.0000	9.8300	7.9700	9.8300	+102.680%	72	2,067	-66.429%
2026-08-20	6.1500	6.1500	4.4000	4.8500	-26.515%	39	2,083	-31.959%
2026-08-19	6.2700	6.7000	5.9900	6.6000	+25.714%	273	2,068	-50.000%
2026-08-18	5.7500	6.1600	4.5000	5.2500	-28.082%	81	2,248	-37.143%
2026-08-17	6.6800	8.6900	6.6800	7.3000	+8.148%	34	2,242	-54.795%
2026-08-14	6.4500	8.3000	6.4500	6.7500	-2.878%	47	2,247	-51.111%
2026-08-13	7.8400	8.5000	6.9500	6.9500	-12.469%	81	2,246	-52.518%
2026-08-12	8.5200	8.6900	7.4500	7.9400	+1.146%	438	2,233	-58.438%
2026-08-11	8.2500	8.6500	7.5500	7.8500	+3.289%	44	1,929	-57.962%
2026-08-10	8.2500	8.5500	6.9500	7.6000	-1.427%	215	1,934	-56.579%
2026-08-07	7.5900	7.8500	6.8000	7.7100	+32.021%	136	1,817	-57.198%
2026-08-06	6.3000	7.3400	5.8400	5.8400	-9.877%	86	1,779	-43.493%
2026-08-05	6.7300	7.2500	6.3000	6.4800	+10.769%	348	1,781	-49.074%
2026-08-04	5.2500	7.0000	5.2500	5.8500	+30.000%	352	1,876	-43.590%
2026-08-03	2.9200	4.6500	2.9200	4.5000	+41.509%	1,119	1,612	-26.667%
2026-07-31	4.7000	4.7000	2.7400	3.1800	-21.675%	60	641	+3.774%
2026-07-30	4.2000	4.4000	3.8500	4.0600	+28.889%	338	627	-18.719%
2026-07-29	3.6000	3.6000	3.0300	3.1500	-23.544%	89	361	+4.762%
2026-07-28	4.0300	4.3800	3.5500	4.1200	-17.435%	185	326	-19.903%
2026-07-27	5.3000	5.7500	4.9900	4.9900	+7.312%	23	208	-33.868%
2026-07-24	4.9300	4.9300	4.4500	4.6500	-14.679%	11	205	-29.032%
2026-07-23	5.6500	5.7500	5.4500	5.4500	-8.403%	21	205	-39.450%
2026-07-22	6.1900	6.7200	5.8000	5.9500	+11.215%	63	188	-44.538%
2026-07-21	4.1500	5.3500	4.1500	5.3500	+44.595%	78	155	-38.318%
2026-07-20	4.1500	4.1500	3.6000	3.7000	-11.905%	27	104	-10.811%
2026-07-17	4.4000	4.4700	3.9500	4.2000	-11.205%	32	97	-21.429%
2026-07-16	4.9500	5.0000	4.7300	4.7300	-24.320%	12	88	-30.233%
2026-07-15	6.4300	6.4300	5.9500	6.2500	-9.420%	22	89	-47.200%
2026-07-14	7.2000	7.2000	6.9000	6.9000	+13.861%	3	76	-52.174%
2026-07-13	8.6500	9.1500	6.0600	6.0600	-37.526%	21	76	-45.545%
2026-07-10	9.7500	9.7500	9.7000	9.7000	-8.491%	3	63	-65.979%
2026-07-09	10.0000	10.6000	10.0000	10.6000	+19.910%	2	62	-68.868%
2026-07-08	8.8400	8.8400	8.8400	8.8400	+2.791%	1	62	-62.670%
2026-07-07	8.6000	8.6000	8.6000	8.6000	-26.180%	1	62	-61.628%
2026-07-06	11.6500	11.6500	11.6500	11.6500	+19.487%	2	61	-71.674%
2026-07-02	11.6800	11.6800	9.7500	9.7500	-16.309%	18	49	-66.154%
2026-07-01	11.7500	11.8000	11.6500	11.6500	-23.204%	27	49	-71.674%
2026-06-29	15.1700	15.1700	15.1700	15.1700	-25.308%	4	29	-78.247%
2026-06-23	20.2900	20.3100	20.2900	20.3100	+5.506%	2	27	-83.752%
2026-06-15	19.0800	19.2500	19.0800	19.2500	+45.283%	11	29	-82.857%
2026-06-11	13.2500	13.2500	13.2500	13.2500	-56.529%	10	38	-75.094%
2026-06-03	30.4800	30.4800	30.4800	30.4800	+3.533%	1	37	-89.173%
2026-06-02	28.6800	29.4400	28.6800	29.4400	+47.200%	2	38	-88.791%
2026-05-21	20.0000	20.0000	20.0000	20.0000	+4.112%	1	39	-83.500%
2026-05-20	19.9000	19.9000	19.2100	19.2100	+0.946%	2	38	-82.821%
2026-05-18	19.0300	19.0300	19.0300	19.0300	-29.675%	2	36	-82.659%
2026-05-05	27.0600	27.0600	27.0600	27.0600	-15.172%	1	36	-87.805%
2026-05-04	31.9000	31.9000	31.9000	31.9000	-2.387%	2	37	-89.655%
2026-05-01	32.6800	32.6800	32.6800	32.6800	-2.389%	2	37	-89.902%
2026-04-30	33.4800	33.4800	33.4800	33.4800	+0.722%	1	37	-90.143%
2026-04-28	33.2400	33.2400	33.2400	33.2400	-7.513%	1	36	-90.072%
2026-04-24	35.9400	35.9400	35.9400	35.9400	+9.607%	1	36	-90.818%
2026-04-21	32.7900	32.7900	32.7900	32.7900	-2.119%	1	37	-89.936%
2026-04-20	32.7000	33.5000	32.7000	33.5000	+0.450%	2	37	-90.149%
2026-04-17	32.3700	33.3500	32.3700	33.3500	+3.283%	3	38	-90.105%
2026-04-15	31.8300	32.2900	31.8300	32.2900	+20.037%	6	40	-89.780%
2026-04-06	26.9000	26.9000	26.9000	26.9000	+9.261%	1	39	-87.732%
2026-03-31	24.6200	24.6200	24.6200	24.6200	+18.082%	2	40	-86.596%
2026-03-30	20.8500	20.8500	20.8500	20.8500	-14.021%	2	40	-84.173%
2026-03-19	24.2500	24.2500	24.2500	24.2500	-16.379%	2	38	-86.392%
2026-03-17	29.0000	29.0000	29.0000	29.0000	-1.293%	1	38	-88.621%
2026-03-05	29.3800	29.3800	29.3800	29.3800	-18.862%	2	38	-88.768%
2026-03-04	36.2100	36.2100	36.2100	36.2100	+13.262%	1	37	-90.886%
2026-02-13	31.9700	31.9700	31.9700	31.9700	-5.414%	1	36	-89.678%
2026-02-12	35.2500	35.2500	33.8000	33.8000	-1.400%	6	36	-90.237%
2026-02-11	33.1000	34.2800	33.1000	34.2800	-5.643%	3	31	-90.373%
2026-02-09	34.7900	36.3300	34.7900	36.3300	+24.375%	3	30	-90.917%
2026-02-05	29.2100	29.2100	29.2100	29.2100	-14.715%	2	31	-88.702%
2026-02-04	37.5000	37.5000	34.2500	34.2500	-14.907%	2	31	-90.365%
2026-02-03	40.2500	40.2500	40.2500	40.2500	+10.882%	1	32	-91.801%
2026-02-02	37.2000	37.2000	36.3000	36.3000	-4.171%	5	31	-90.909%
2026-01-30	37.8800	37.8800	37.8800	37.8800	-18.887%	1	30	-91.288%
2026-01-29	44.8700	46.7000	44.8700	46.7000	+10.142%	5	30	-92.934%
2026-01-28	42.5300	42.5300	42.4000	42.4000	+15.689%	12	30	-92.217%
2026-01-22	39.4300	39.4300	36.6500	36.6500	+13.643%	5	37	-90.996%
2026-01-20	32.2500	32.2500	32.2500	32.2500	-2.774%	3	34	-89.767%
2026-01-16	33.1700	33.1700	33.1700	33.1700	+22.852%	1	34	-90.051%
2026-01-13	27.0000	27.0000	27.0000	27.0000	-6.736%	2	34	-87.778%
2026-01-09	28.8500	28.9500	28.8000	28.9500	+27.253%	3	34	-88.601%
2026-01-08	22.7500	22.7500	22.7500	22.7500	+16.846%	10	35	-85.495%
2026-01-05	21.0000	21.0000	18.6500	19.4700	+0.309%	3	34	-83.051%
2026-01-02	18.7800	19.4100	18.7800	19.4100	+15.950%	3	34	-82.998%
2025-12-23	16.7400	16.7400	16.7400	16.7400	+33.386%	1	34	-80.287%
2025-12-17	12.5500	12.5500	12.5500	12.5500	-17.597%	2	34	-73.705%
2025-12-15	15.2300	15.2300	15.2300	15.2300	-6.277%	1	32	-78.332%
2025-12-08	16.2500	16.2500	16.2500	16.2500	+1.563%	1	31	-79.692%
2025-12-05	16.5000	16.7000	16.0000	16.0000	-9.859%	4	31	-79.375%
2025-12-04	16.3700	17.7500	16.3700	17.7500	+19.932%	2	29	-81.408%
2025-12-03	14.9500	14.9500	14.8000	14.8000	+1.718%	2	29	-77.703%
2025-12-01	14.5500	14.6000	14.4500	14.5500	+1.042%	28	28	-77.320%
2025-11-25	13.9100	14.4100	13.9100	14.4000	+25.217%	5	28	-77.083%
2025-11-21	11.6600	11.6600	11.4900	11.5000	-12.080%	7	25	-71.304%
2025-11-18	13.0800	13.0800	13.0800	13.0800	-7.365%	3	23	-74.771%
2025-11-14	14.2100	14.2100	14.1200	14.1200	-22.884%	11	22	-76.629%
2025-11-12	18.3100	18.3100	18.3100	18.3100	+11.510%	1	23	-81.977%
2025-11-07	16.0000	16.4200	16.0000	16.4200	-21.247%	3	23	-79.903%
2025-11-05	20.8500	20.8500	20.8500	20.8500	-20.450%	1	22	-84.173%
2025-10-31	26.2100	26.2100	26.2100	26.2100	-12.341%	2	23	-87.409%
2025-10-29	29.7000	29.9000	29.7000	29.9000	+5.097%	4	21	-88.963%
2025-10-28	25.0000	30.5700	25.0000	28.4500	+96.207%	23	20	-88.401%
2025-10-27	14.5000	14.5000	14.5000	14.5000	-5.414%	1	17	-77.241%
2025-10-24	15.3300	15.3300	15.3300	15.3300	+25.348%	1	17	-78.474%
2025-10-22	12.0000	12.2300	12.0000	12.2300	-2.394%	4	16	-73.017%
2025-10-21	12.6900	12.6900	12.5300	12.5300	-15.395%	11	16	-73.663%
2025-10-20	14.8100	14.8100	14.8100	14.8100	-10.242%	3	7	-77.718%
2025-10-17	16.5000	16.5000	16.5000	16.5000	-17.210%	1	6	-80.000%
2025-10-14	17.5000	19.9300	17.5000	19.9300	+4.895%	3	5	-83.442%
2025-10-13	18.2500	19.0000	18.2500	19.0000	0.000%	2	2	-82.632%