Dark

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

EOD

Jul 14, 2026

9.98+8.478%(+0.78)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	10.5000	10.6500	9.9800	9.9800	+8.478%	21	624	0.000%
2026-07-13	10.8000	11.0000	9.2000	9.2000	-25.806%	513	619	+8.478%
2026-07-10	12.5900	12.5900	12.3500	12.4000	-5.344%	25	183	-19.516%
2026-07-09	13.1000	13.1000	13.1000	13.1000	+11.205%	3	181	-23.817%
2026-07-08	11.3200	11.7800	10.9000	11.7800	-1.669%	33	178	-15.280%
2026-07-07	12.3000	12.3000	11.9800	11.9800	-11.912%	12	152	-16.694%
2026-07-06	13.6000	13.6000	13.6000	13.6000	-0.730%	2	156	-26.618%
2026-07-02	14.0000	14.5000	13.7000	13.7000	-1.933%	12	146	-27.153%
2026-07-01	16.2500	16.2500	13.9700	13.9700	-15.076%	15	146	-28.561%
2026-06-30	16.5000	17.1000	16.4500	16.4500	-15.727%	12	139	-39.331%
2026-06-26	19.5200	19.5200	19.5200	19.5200	+7.253%	1	137	-48.873%
2026-06-25	19.6500	19.6500	18.2000	18.2000	-12.458%	6	138	-45.165%
2026-06-24	20.7900	20.7900	20.7900	20.7900	+3.330%	1	142	-51.996%
2026-06-22	20.1200	20.1200	20.1200	20.1200	-6.200%	10	143	-50.398%
2026-06-16	21.4500	21.4500	21.4500	21.4500	+17.857%	7	153	-53.473%
2026-06-12	17.9500	18.2000	17.9500	18.2000	+25.517%	2	152	-45.165%
2026-06-11	15.0000	15.0000	14.5000	14.5000	-2.027%	6	152	-31.172%
2026-06-10	16.5000	16.7700	14.6900	14.8000	-14.053%	9	147	-32.568%
2026-06-09	18.5000	18.7000	17.2200	17.2200	-19.907%	18	144	-42.044%
2026-06-05	22.7200	22.7200	21.5000	21.5000	-32.813%	4	130	-53.581%
2026-06-02	32.0000	32.0000	32.0000	32.0000	+18.959%	20	130	-68.813%
2026-06-01	25.1500	26.9000	25.1500	26.9000	+16.957%	8	150	-62.900%
2026-05-29	24.2000	24.2000	23.0000	23.0000	+1.099%	6	156	-56.609%
2026-05-27	22.7500	22.7500	22.7500	22.7500	+0.220%	1	162	-56.132%
2026-05-26	22.7000	22.7000	22.7000	22.7000	+11.329%	1	161	-56.035%
2026-05-22	20.1900	20.3900	20.1900	20.3900	-6.080%	2	161	-51.054%
2026-05-21	20.7300	21.7800	19.7000	21.7100	+4.879%	33	128	-54.030%
2026-05-20	21.0000	21.0000	20.7000	20.7000	+1.471%	18	128	-51.787%
2026-05-19	20.2100	20.4000	20.2100	20.4000	-3.042%	2	117	-51.078%
2026-05-18	23.0300	23.0300	20.7700	21.0400	-14.052%	8	117	-52.567%
2026-05-15	24.4800	24.4800	24.4800	24.4800	-6.743%	1	117	-59.232%
2026-05-14	26.2500	26.2500	26.2500	26.2500	-3.315%	3	116	-61.981%
2026-05-13	27.1500	27.1500	27.1500	27.1500	-16.410%	1	113	-63.241%
2026-05-11	32.4800	32.4800	32.4800	32.4800	+4.203%	5	113	-69.273%
2026-05-05	32.5000	32.5000	31.1700	31.1700	-4.063%	6	113	-67.982%
2026-05-04	32.4900	32.4900	32.4900	32.4900	-4.018%	1	113	-69.283%
2026-05-01	33.8500	33.8500	33.8500	33.8500	-4.379%	1	111	-70.517%
2026-04-27	35.4000	35.4000	35.4000	35.4000	-6.225%	2	111	-71.808%
2026-04-23	36.8800	37.7500	36.8800	37.7500	-0.658%	4	111	-73.563%
2026-04-22	38.0000	38.0000	38.0000	38.0000	+20.635%	1	111	-73.737%
2026-04-21	34.5500	34.5500	31.5000	31.5000	-6.584%	2	110	-68.317%
2026-04-20	34.2600	34.2600	33.7200	33.7200	+3.436%	2	110	-70.403%
2026-04-15	32.6000	32.6000	32.6000	32.6000	+6.885%	2	110	-69.387%
2026-04-14	30.5000	30.5000	30.5000	30.5000	+10.909%	4	110	-67.279%
2026-04-06	27.5000	27.5000	27.5000	27.5000	-3.509%	1	110	-63.709%
2026-04-02	28.5000	28.5000	28.5000	28.5000	+27.232%	1	110	-64.982%
2026-03-27	22.4000	22.4000	22.4000	22.4000	-5.684%	1	110	-55.446%
2026-03-23	23.7500	23.7500	23.7500	23.7500	+3.261%	1	109	-57.979%
2026-03-20	23.0000	23.0000	23.0000	23.0000	-11.877%	1	108	-56.609%
2026-03-19	26.1000	26.1000	26.1000	26.1000	-11.735%	1	107	-61.762%
2026-03-16	29.5700	29.5700	29.5700	29.5700	-8.875%	1	107	-66.250%
2026-03-11	32.4500	32.4500	32.4500	32.4500	-12.297%	2	108	-69.245%
2026-03-04	37.0000	37.0000	37.0000	37.0000	+6.475%	1	108	-73.027%
2026-03-03	34.7500	34.7500	34.7500	34.7500	+2.538%	1	109	-71.281%
2026-02-27	33.8800	33.8900	33.8800	33.8900	-4.320%	2	109	-70.552%
2026-02-19	35.4200	35.4200	35.4200	35.4200	+12.982%	3	109	-71.824%
2026-02-17	31.1500	31.7000	31.1500	31.3500	-4.711%	32	107	-68.166%
2026-02-04	36.6500	36.6500	32.9000	32.9000	-10.671%	8	94	-69.666%
2026-02-02	35.0000	36.8300	35.0000	36.8300	-21.270%	2	95	-72.903%
2026-01-29	43.5000	46.7800	43.5000	46.7800	+16.950%	7	96	-78.666%
2026-01-27	39.5000	40.0000	39.5000	40.0000	+6.525%	6	95	-75.050%
2026-01-23	37.4500	37.5500	37.4500	37.5500	+1.762%	2	91	-73.422%
2026-01-22	37.0500	37.1000	36.9000	36.9000	+6.802%	4	91	-72.954%
2026-01-21	34.5500	34.5500	34.5500	34.5500	+3.816%	15	89	-71.114%
2026-01-20	33.2800	33.2800	33.2800	33.2800	+21.239%	2	104	-70.012%
2026-01-14	27.4500	27.4500	27.4500	27.4500	-2.139%	1	102	-63.643%
2026-01-13	28.0500	28.0500	28.0500	28.0500	+0.179%	1	102	-64.421%
2026-01-09	28.0000	28.0000	28.0000	28.0000	+12.000%	20	102	-64.357%
2026-01-08	23.6800	25.0000	23.6800	25.0000	+12.969%	18	92	-60.080%
2026-01-06	21.4600	22.1300	21.3500	22.1300	+6.445%	4	82	-54.903%
2026-01-05	20.9000	20.9000	20.7900	20.7900	+1.514%	2	83	-51.996%
2026-01-02	19.1500	20.4800	19.1500	20.4800	+20.471%	2	83	-51.270%
2025-12-30	17.2700	17.2700	17.0000	17.0000	-0.875%	4	82	-41.294%
2025-12-29	17.2500	17.2500	17.1500	17.1500	-3.380%	2	79	-41.808%
2025-12-26	17.0700	17.7500	17.0700	17.7500	+0.967%	2	78	-43.775%
2025-12-24	17.5800	17.5800	17.5800	17.5800	+12.909%	1	76	-43.231%
2025-12-19	15.5700	15.5700	15.5700	15.5700	+19.769%	1	76	-35.902%
2025-12-17	14.2000	14.2000	13.0000	13.0000	-23.529%	63	77	-23.231%
2025-12-15	17.0000	17.0000	17.0000	17.0000	-11.642%	1	70	-41.294%
2025-12-12	19.2500	19.2500	19.2400	19.2400	+8.639%	11	69	-48.129%
2025-12-05	17.7100	17.7100	17.7100	17.7100	+1.957%	1	68	-43.648%
2025-12-04	17.3700	17.3700	17.3700	17.3700	+8.563%	1	67	-42.545%
2025-12-03	15.9000	16.0000	15.9000	16.0000	+1.266%	4	66	-37.625%
2025-12-02	15.8500	15.8500	15.8000	15.8000	+1.935%	2	66	-36.835%
2025-12-01	15.5000	15.5000	15.5000	15.5000	-3.427%	10	65	-35.613%
2025-11-26	16.0500	16.0500	16.0500	16.0500	+2.164%	2	53	-37.819%
2025-11-25	15.6400	15.7100	15.6000	15.7100	+26.185%	52	53	-36.474%
2025-11-21	12.5500	12.5500	12.3500	12.4500	-22.910%	4	3	-19.839%
2025-11-19	16.1500	16.1500	16.1500	16.1500	+7.309%	2	2	-38.204%
2025-11-17	15.0500	15.0500	15.0500	15.0500	-24.750%	1	2	-33.688%
2025-11-11	19.9000	20.0000	19.9000	20.0000	0.000%	2	1	-50.100%