Dark

CCJ20261218C100
CCJ Dec 18 2026 100.00 Call (CCJ261218C00100000)
option OPRA

EOD

Sep 11, 2026

8.70-7.051%(-0.66)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	8.9000	9.1500	8.6000	8.7000	-7.051%	15	1,188	0.000%
2026-09-10	9.9000	10.3100	9.3600	9.3600	-18.679%	18	1,181	-7.051%
2026-09-09	11.5100	11.5100	11.5100	11.5100	-10.148%	1	1,183	-24.414%
2026-09-08	13.0000	13.2500	12.8100	12.8100	+17.523%	8	1,183	-32.084%
2026-09-04	11.5000	11.5000	10.8000	10.9000	-5.628%	13	1,180	-20.183%
2026-09-03	11.5500	11.5500	11.5500	11.5500	+32.759%	5	1,180	-24.675%
2026-09-02	8.5600	8.7000	8.5600	8.7000	-4.918%	11	1,176	0.000%
2026-09-01	8.8000	9.1500	8.8000	9.1500	-10.819%	10	1,177	-4.918%
2026-08-31	10.0000	10.2600	9.8000	10.2600	-7.734%	22	1,186	-15.205%
2026-08-28	14.9000	14.9000	11.1200	11.1200	-25.369%	16	1,184	-21.763%
2026-08-27	15.8000	15.8000	14.9000	14.9000	-9.367%	13	1,181	-41.611%
2026-08-26	17.5700	18.5400	16.0800	16.4400	+2.750%	36	1,184	-47.080%
2026-08-25	13.5000	16.4000	13.5000	16.0000	+22.794%	37	1,186	-45.625%
2026-08-24	13.1000	13.2000	12.5800	13.0300	-3.481%	25	1,196	-33.231%
2026-08-21	11.7000	13.5000	11.7000	13.5000	+60.906%	17	1,191	-35.556%
2026-08-20	8.8600	9.2400	8.3900	8.3900	-19.015%	80	1,187	+3.695%
2026-08-19	10.1000	10.3600	9.6500	10.3600	+16.535%	7	1,165	-16.023%
2026-08-18	9.3300	9.3300	8.5000	8.8900	-18.590%	20	1,164	-2.137%
2026-08-17	10.2500	11.5800	9.8500	10.9200	+4.000%	14	1,172	-20.330%
2026-08-14	11.6000	11.6000	10.5000	10.5000	-3.670%	5	1,171	-17.143%
2026-08-13	11.2500	11.3600	10.7000	10.9000	-7.627%	31	1,171	-20.183%
2026-08-12	11.7000	12.0600	11.1800	11.8000	+4.610%	15	1,182	-26.271%
2026-08-11	12.1000	12.1000	11.2800	11.2800	+2.545%	25	1,181	-22.872%
2026-08-10	11.5000	11.6500	11.0000	11.0000	-2.655%	7	1,200	-20.909%
2026-08-07	11.1000	11.3000	11.0000	11.3000	+15.306%	14	1,200	-23.009%
2026-08-06	10.7100	11.0000	9.8000	9.8000	-2.970%	13	1,206	-11.224%
2026-08-05	10.0000	10.4000	10.0000	10.1000	-0.099%	28	1,195	-13.861%
2026-08-04	8.4800	10.1100	8.4800	10.1100	+28.463%	26	1,184	-13.947%
2026-08-03	6.3500	7.8700	6.3500	7.8700	+21.077%	355	1,171	+10.546%
2026-07-31	8.7200	8.7200	6.0500	6.5000	-10.959%	15	887	+33.846%
2026-07-30	7.2000	7.3500	7.0000	7.3000	+15.689%	324	886	+19.178%
2026-07-29	6.4500	6.4500	5.7000	6.3100	-13.915%	23	677	+37.876%
2026-07-28	6.6000	7.3300	6.6000	7.3300	-11.687%	8	672	+18.690%
2026-07-27	7.9500	8.3000	7.9500	8.3000	+10.667%	53	669	+4.819%
2026-07-24	8.5000	8.5000	7.5000	7.5000	-12.791%	21	657	+16.000%
2026-07-23	8.9500	8.9500	8.6000	8.6000	-9.474%	22	650	+1.163%
2026-07-22	9.8500	9.8500	9.5000	9.5000	+13.230%	13	640	-8.421%
2026-07-21	7.7000	8.3900	7.7000	8.3900	+28.092%	6	637	+3.695%
2026-07-20	7.4500	7.4500	6.5500	6.5500	-12.667%	29	636	+32.824%
2026-07-17	6.6700	7.5000	6.6700	7.5000	-2.597%	16	615	+16.000%
2026-07-16	8.1100	8.3500	7.7000	7.7000	-22.846%	90	615	+12.987%
2026-07-14	10.5000	10.6500	9.9800	9.9800	+8.478%	21	624	-12.826%
2026-07-13	10.8000	11.0000	9.2000	9.2000	-25.806%	513	619	-5.435%
2026-07-10	12.5900	12.5900	12.3500	12.4000	-5.344%	25	183	-29.839%
2026-07-09	13.1000	13.1000	13.1000	13.1000	+11.205%	3	181	-33.588%
2026-07-08	11.3200	11.7800	10.9000	11.7800	-1.669%	33	178	-26.146%
2026-07-07	12.3000	12.3000	11.9800	11.9800	-11.912%	12	152	-27.379%
2026-07-06	13.6000	13.6000	13.6000	13.6000	-0.730%	2	156	-36.029%
2026-07-02	14.0000	14.5000	13.7000	13.7000	-1.933%	12	146	-36.496%
2026-07-01	16.2500	16.2500	13.9700	13.9700	-15.076%	15	146	-37.724%
2026-06-30	16.5000	17.1000	16.4500	16.4500	-15.727%	12	139	-47.112%
2026-06-26	19.5200	19.5200	19.5200	19.5200	+7.253%	1	137	-55.430%
2026-06-25	19.6500	19.6500	18.2000	18.2000	-12.458%	6	138	-52.198%
2026-06-24	20.7900	20.7900	20.7900	20.7900	+3.330%	1	142	-58.153%
2026-06-22	20.1200	20.1200	20.1200	20.1200	-6.200%	10	143	-56.759%
2026-06-16	21.4500	21.4500	21.4500	21.4500	+17.857%	7	153	-59.441%
2026-06-12	17.9500	18.2000	17.9500	18.2000	+25.517%	2	152	-52.198%
2026-06-11	15.0000	15.0000	14.5000	14.5000	-2.027%	6	152	-40.000%
2026-06-10	16.5000	16.7700	14.6900	14.8000	-14.053%	9	147	-41.216%
2026-06-09	18.5000	18.7000	17.2200	17.2200	-19.907%	18	144	-49.477%
2026-06-05	22.7200	22.7200	21.5000	21.5000	-32.813%	4	130	-59.535%
2026-06-02	32.0000	32.0000	32.0000	32.0000	+18.959%	20	130	-72.813%
2026-06-01	25.1500	26.9000	25.1500	26.9000	+16.957%	8	150	-67.658%
2026-05-29	24.2000	24.2000	23.0000	23.0000	+1.099%	6	156	-62.174%
2026-05-27	22.7500	22.7500	22.7500	22.7500	+0.220%	1	162	-61.758%
2026-05-26	22.7000	22.7000	22.7000	22.7000	+11.329%	1	161	-61.674%
2026-05-22	20.1900	20.3900	20.1900	20.3900	-6.080%	2	161	-57.332%
2026-05-21	20.7300	21.7800	19.7000	21.7100	+4.879%	33	128	-59.926%
2026-05-20	21.0000	21.0000	20.7000	20.7000	+1.471%	18	128	-57.971%
2026-05-19	20.2100	20.4000	20.2100	20.4000	-3.042%	2	117	-57.353%
2026-05-18	23.0300	23.0300	20.7700	21.0400	-14.052%	8	117	-58.650%
2026-05-15	24.4800	24.4800	24.4800	24.4800	-6.743%	1	117	-64.461%
2026-05-14	26.2500	26.2500	26.2500	26.2500	-3.315%	3	116	-66.857%
2026-05-13	27.1500	27.1500	27.1500	27.1500	-16.410%	1	113	-67.956%
2026-05-11	32.4800	32.4800	32.4800	32.4800	+4.203%	5	113	-73.214%
2026-05-05	32.5000	32.5000	31.1700	31.1700	-4.063%	6	113	-72.089%
2026-05-04	32.4900	32.4900	32.4900	32.4900	-4.018%	1	113	-73.223%
2026-05-01	33.8500	33.8500	33.8500	33.8500	-4.379%	1	111	-74.298%
2026-04-27	35.4000	35.4000	35.4000	35.4000	-6.225%	2	111	-75.424%
2026-04-23	36.8800	37.7500	36.8800	37.7500	-0.658%	4	111	-76.954%
2026-04-22	38.0000	38.0000	38.0000	38.0000	+20.635%	1	111	-77.105%
2026-04-21	34.5500	34.5500	31.5000	31.5000	-6.584%	2	110	-72.381%
2026-04-20	34.2600	34.2600	33.7200	33.7200	+3.436%	2	110	-74.199%
2026-04-15	32.6000	32.6000	32.6000	32.6000	+6.885%	2	110	-73.313%
2026-04-14	30.5000	30.5000	30.5000	30.5000	+10.909%	4	110	-71.475%
2026-04-06	27.5000	27.5000	27.5000	27.5000	-3.509%	1	110	-68.364%
2026-04-02	28.5000	28.5000	28.5000	28.5000	+27.232%	1	110	-69.474%
2026-03-27	22.4000	22.4000	22.4000	22.4000	-5.684%	1	110	-61.161%
2026-03-23	23.7500	23.7500	23.7500	23.7500	+3.261%	1	109	-63.368%
2026-03-20	23.0000	23.0000	23.0000	23.0000	-11.877%	1	108	-62.174%
2026-03-19	26.1000	26.1000	26.1000	26.1000	-11.735%	1	107	-66.667%
2026-03-16	29.5700	29.5700	29.5700	29.5700	-8.875%	1	107	-70.578%
2026-03-11	32.4500	32.4500	32.4500	32.4500	-12.297%	2	108	-73.190%
2026-03-04	37.0000	37.0000	37.0000	37.0000	+6.475%	1	108	-76.486%
2026-03-03	34.7500	34.7500	34.7500	34.7500	+2.538%	1	109	-74.964%
2026-02-27	33.8800	33.8900	33.8800	33.8900	-4.320%	2	109	-74.329%
2026-02-19	35.4200	35.4200	35.4200	35.4200	+12.982%	3	109	-75.438%
2026-02-17	31.1500	31.7000	31.1500	31.3500	-4.711%	32	107	-72.249%
2026-02-04	36.6500	36.6500	32.9000	32.9000	-10.671%	8	94	-73.556%
2026-02-02	35.0000	36.8300	35.0000	36.8300	-21.270%	2	95	-76.378%
2026-01-29	43.5000	46.7800	43.5000	46.7800	+16.950%	7	96	-81.402%
2026-01-27	39.5000	40.0000	39.5000	40.0000	+6.525%	6	95	-78.250%
2026-01-23	37.4500	37.5500	37.4500	37.5500	+1.762%	2	91	-76.831%
2026-01-22	37.0500	37.1000	36.9000	36.9000	+6.802%	4	91	-76.423%
2026-01-21	34.5500	34.5500	34.5500	34.5500	+3.816%	15	89	-74.819%
2026-01-20	33.2800	33.2800	33.2800	33.2800	+21.239%	2	104	-73.858%
2026-01-14	27.4500	27.4500	27.4500	27.4500	-2.139%	1	102	-68.306%
2026-01-13	28.0500	28.0500	28.0500	28.0500	+0.179%	1	102	-68.984%
2026-01-09	28.0000	28.0000	28.0000	28.0000	+12.000%	20	102	-68.929%
2026-01-08	23.6800	25.0000	23.6800	25.0000	+12.969%	18	92	-65.200%
2026-01-06	21.4600	22.1300	21.3500	22.1300	+6.445%	4	82	-60.687%
2026-01-05	20.9000	20.9000	20.7900	20.7900	+1.514%	2	83	-58.153%
2026-01-02	19.1500	20.4800	19.1500	20.4800	+20.471%	2	83	-57.520%
2025-12-30	17.2700	17.2700	17.0000	17.0000	-0.875%	4	82	-48.824%
2025-12-29	17.2500	17.2500	17.1500	17.1500	-3.380%	2	79	-49.271%
2025-12-26	17.0700	17.7500	17.0700	17.7500	+0.967%	2	78	-50.986%
2025-12-24	17.5800	17.5800	17.5800	17.5800	+12.909%	1	76	-50.512%
2025-12-19	15.5700	15.5700	15.5700	15.5700	+19.769%	1	76	-44.123%
2025-12-17	14.2000	14.2000	13.0000	13.0000	-23.529%	63	77	-33.077%
2025-12-15	17.0000	17.0000	17.0000	17.0000	-11.642%	1	70	-48.824%
2025-12-12	19.2500	19.2500	19.2400	19.2400	+8.639%	11	69	-54.782%
2025-12-05	17.7100	17.7100	17.7100	17.7100	+1.957%	1	68	-50.875%
2025-12-04	17.3700	17.3700	17.3700	17.3700	+8.563%	1	67	-49.914%
2025-12-03	15.9000	16.0000	15.9000	16.0000	+1.266%	4	66	-45.625%
2025-12-02	15.8500	15.8500	15.8000	15.8000	+1.935%	2	66	-44.937%
2025-12-01	15.5000	15.5000	15.5000	15.5000	-3.427%	10	65	-43.871%
2025-11-26	16.0500	16.0500	16.0500	16.0500	+2.164%	2	53	-45.794%
2025-11-25	15.6400	15.7100	15.6000	15.7100	+26.185%	52	53	-44.621%
2025-11-21	12.5500	12.5500	12.3500	12.4500	-22.910%	4	3	-30.120%
2025-11-19	16.1500	16.1500	16.1500	16.1500	+7.309%	2	2	-46.130%
2025-11-17	15.0500	15.0500	15.0500	15.0500	-24.750%	1	2	-42.193%
2025-11-11	19.9000	20.0000	19.9000	20.0000	0.000%	2	1	-56.500%