Dark

CCJ20261218C105
CCJ Dec 18 2026 105.00 Call (CCJ261218C00105000)
option OPRA

EOD

Sep 11, 2026

7.25-7.051%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	7.0000	7.2500	7.0000	7.2500	-7.051%	2	1,323	0.000%
2026-09-10	8.1000	8.1000	7.8000	7.8000	-14.474%	6	1,323	-7.051%
2026-09-09	9.1200	9.1200	9.1200	9.1200	-9.703%	5	1,323	-20.504%
2026-09-08	9.6000	11.0000	9.6000	10.1000	+13.483%	447	1,323	-28.218%
2026-09-04	8.9000	8.9000	8.9000	8.9000	+1.714%	22	1,218	-18.539%
2026-09-03	8.9000	9.4500	8.6000	8.7500	+32.375%	99	1,218	-17.143%
2026-09-02	7.2000	7.4000	6.5500	6.6100	-5.436%	53	1,220	+9.682%
2026-09-01	7.0500	7.4000	6.9900	6.9900	-10.842%	16	1,212	+3.720%
2026-08-31	8.1800	8.2900	7.8000	7.8400	-12.889%	21	1,208	-7.526%
2026-08-28	10.0000	10.0000	8.9000	9.0000	-28.910%	17	1,203	-19.444%
2026-08-27	14.2500	14.2500	12.2800	12.6600	-8.921%	34	1,202	-42.733%
2026-08-26	14.3000	15.5500	13.2500	13.9000	+3.269%	47	1,194	-47.842%
2026-08-25	11.4500	13.7200	11.4500	13.4600	+26.148%	20	1,163	-46.137%
2026-08-24	11.4000	11.5500	10.6000	10.6700	+2.893%	11	1,162	-32.052%
2026-08-21	10.6100	10.6100	9.8500	10.3700	+56.175%	23	1,161	-30.087%
2026-08-20	6.5500	6.6400	6.5500	6.6400	-15.414%	2	1,158	+9.187%
2026-08-19	8.1800	8.1800	7.8500	7.8500	+14.431%	2	1,158	-7.643%
2026-08-18	6.8600	6.8600	6.8600	6.8600	-25.838%	1	1,158	+5.685%
2026-08-17	8.9000	9.2500	8.9000	9.2500	+8.824%	2	1,158	-21.622%
2026-08-14	8.5000	8.5000	8.5000	8.5000	-3.409%	4	1,159	-14.706%
2026-08-13	9.1800	9.1800	8.6800	8.8000	-9.744%	18	1,155	-17.614%
2026-08-12	9.8100	9.9900	9.5300	9.7500	+4.839%	11	1,159	-25.641%
2026-08-11	10.0000	10.0700	9.1900	9.3000	+0.432%	8	1,154	-22.043%
2026-08-07	8.9300	9.2600	8.9100	9.2600	+13.480%	6	1,152	-21.706%
2026-08-06	8.3000	8.8700	8.1600	8.1600	+6.667%	3	1,148	-11.152%
2026-08-05	7.6500	7.6500	7.6500	7.6500	-4.732%	2	1,146	-5.229%
2026-08-04	7.4000	8.5100	7.3700	8.0300	+27.057%	10	1,144	-9.714%
2026-08-03	6.3100	6.3200	6.3100	6.3200	+20.152%	3	1,140	+14.715%
2026-07-31	4.7500	5.2600	4.7500	5.2600	-12.333%	11	1,140	+37.833%
2026-07-30	5.8500	6.0000	5.8500	6.0000	-3.226%	302	1,149	+20.833%
2026-07-27	6.2000	6.2000	6.2000	6.2000	-0.800%	5	909	+16.935%
2026-07-24	6.4000	6.4000	6.2500	6.2500	-13.194%	3	904	+16.000%
2026-07-23	7.1000	7.4500	7.0500	7.2000	-7.097%	38	901	+0.694%
2026-07-22	7.8500	8.0500	7.7000	7.7500	+21.094%	16	872	-6.452%
2026-07-21	5.9000	6.4000	5.9000	6.4000	+7.926%	11	867	+13.281%
2026-07-17	6.0000	6.3000	5.9300	5.9300	-13.431%	4	856	+22.260%
2026-07-16	7.1000	7.1000	6.8500	6.8500	-14.053%	5	854	+5.839%
2026-07-15	7.5000	7.9700	7.5000	7.9700	+6.980%	2	850	-9.034%
2026-07-13	7.8500	7.8500	7.4500	7.4500	-38.934%	751	851	-2.685%
2026-07-06	12.2000	12.2000	12.2000	12.2000	+10.009%	1	105	-40.574%
2026-07-02	11.1000	11.1000	11.0900	11.0900	-13.696%	2	106	-34.626%
2026-07-01	12.8500	12.8500	12.8500	12.8500	-23.512%	1	106	-43.580%
2026-06-29	16.8000	16.8000	16.8000	16.8000	-1.754%	1	106	-56.845%
2026-06-26	17.1000	17.1000	17.1000	17.1000	-5.105%	1	106	-57.602%
2026-06-24	18.0200	18.0200	18.0200	18.0200	+6.627%	15	107	-59.767%
2026-06-23	16.9000	16.9000	16.9000	16.9000	-10.154%	15	107	-57.101%
2026-06-18	19.0000	19.0000	18.2000	18.8100	-5.572%	32	87	-61.457%
2026-06-16	19.7000	19.9200	19.7000	19.9200	+22.509%	2	87	-63.604%
2026-06-12	15.5000	16.2600	15.5000	16.2600	+8.328%	3	88	-55.412%
2026-06-11	13.0000	15.0100	13.0000	15.0100	+20.562%	10	87	-51.699%
2026-06-10	12.4500	12.4500	12.4500	12.4500	-20.039%	3	81	-41.767%
2026-06-09	15.5700	15.5700	15.5700	15.5700	-18.268%	10	81	-53.436%
2026-06-08	19.6500	19.6500	19.0500	19.0500	+6.962%	5	85	-61.942%
2026-06-05	21.0000	21.0000	17.8100	17.8100	-27.157%	12	84	-59.293%
2026-06-04	24.4500	24.4500	24.4500	24.4500	-18.500%	1	86	-70.348%
2026-06-02	24.1000	30.0000	24.1000	30.0000	+51.515%	3	86	-75.833%
2026-05-27	19.6000	19.9500	19.6000	19.8000	-1.980%	6	88	-63.384%
2026-05-26	19.2000	20.2000	19.2000	20.2000	+9.783%	7	85	-64.109%
2026-05-22	18.6000	18.6000	18.4000	18.4000	-4.910%	11	80	-60.598%
2026-05-21	19.2500	19.3500	19.2500	19.3500	+5.163%	2	81	-62.532%
2026-05-20	19.3000	19.3500	18.4000	18.4000	-3.158%	44	81	-60.598%
2026-05-18	18.4500	19.0000	18.4500	19.0000	-25.197%	2	61	-61.842%
2026-05-13	25.4000	25.4000	25.4000	25.4000	-13.370%	1	61	-71.457%
2026-05-07	29.3200	29.3200	29.3200	29.3200	+21.811%	1	61	-75.273%
2026-04-07	24.0700	24.0700	24.0700	24.0700	-10.885%	1	61	-69.880%
2026-04-06	27.0100	27.0100	27.0100	27.0100	+27.106%	1	61	-73.158%
2026-03-30	21.2500	21.2500	21.2500	21.2500	-15.000%	5	60	-65.882%
2026-03-25	25.0000	25.0000	25.0000	25.0000	+19.904%	1	55	-71.000%
2026-03-20	20.8500	20.8500	20.8500	20.8500	-12.137%	1	54	-65.228%
2026-03-19	24.0000	24.0000	23.7300	23.7300	-30.917%	4	53	-69.448%
2026-03-04	34.3500	34.3500	34.3500	34.3500	+7.849%	1	52	-78.894%
2026-02-23	31.8500	31.8500	31.8500	31.8500	-1.909%	1	52	-77.237%
2026-02-19	32.4700	32.4700	32.4700	32.4700	+11.199%	1	53	-77.672%
2026-02-17	28.8500	29.2500	28.8500	29.2000	-4.262%	14	52	-75.171%
2026-02-04	35.2000	35.2000	30.5000	30.5000	-20.490%	3	38	-76.230%
2026-02-03	38.3600	38.3600	38.3600	38.3600	+20.213%	1	36	-81.100%
2026-01-21	33.0000	33.0000	31.9100	31.9100	+2.605%	16	35	-77.280%
2026-01-20	31.1500	31.1500	31.1000	31.1000	+17.005%	10	35	-76.688%
2026-01-14	26.5800	26.5800	26.5800	26.5800	+4.440%	1	35	-72.724%
2026-01-13	25.4500	25.4500	25.4500	25.4500	+6.042%	1	36	-71.513%
2026-01-12	24.0000	24.0000	24.0000	24.0000	+11.214%	1	36	-69.792%
2026-01-08	21.5800	21.5800	21.5800	21.5800	+83.973%	15	35	-66.404%
2025-12-17	11.7000	11.7300	11.7000	11.7300	-34.833%	40	20	-38.193%
2025-12-11	18.0000	18.0000	18.0000	18.0000	+26.316%	1	4	-59.722%
2025-11-26	14.2500	14.2500	14.2500	14.2500	+2.151%	5	6	-49.123%
2025-11-20	14.9800	14.9800	13.9500	13.9500	0.000%	6	6	-48.029%