Dark

CCJ20261218C110
CCJ Dec 18 2026 110.00 Call (CCJ261218C00110000)
option OPRA

EOD

Sep 11, 2026

5.30-10.169%(-0.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.4900	5.9100	5.3000	5.3000	-10.169%	10	3,117	0.000%
2026-09-10	6.3500	6.4500	5.9000	5.9000	-19.178%	18	3,120	-10.169%
2026-09-09	7.4100	7.4100	7.2500	7.3000	-19.337%	8	3,127	-27.397%
2026-09-08	8.7000	9.0500	8.5400	9.0500	+28.551%	165	3,126	-41.436%
2026-09-04	7.1500	7.1500	7.0100	7.0400	+1.295%	9	3,132	-24.716%
2026-09-03	6.7500	7.0800	6.7500	6.9500	+35.478%	5	3,132	-23.741%
2026-09-02	5.5500	5.6500	5.1000	5.1300	-7.065%	1,014	3,129	+3.314%
2026-09-01	5.8200	5.8200	5.4000	5.5200	-15.725%	258	2,130	-3.986%
2026-08-31	6.4500	6.5500	6.1000	6.5500	-9.028%	64	1,906	-19.084%
2026-08-28	9.9800	10.0000	7.1100	7.2000	-30.902%	43	1,895	-26.389%
2026-08-27	11.4600	11.4600	9.8600	10.4200	-8.596%	56	1,882	-49.136%
2026-08-26	12.4300	13.4500	11.1300	11.4000	+4.396%	130	1,858	-53.509%
2026-08-25	10.3100	11.5500	9.6700	10.9200	+24.091%	56	1,844	-51.465%
2026-08-24	8.3200	9.5500	8.3200	8.8000	-2.222%	28	1,834	-39.773%
2026-08-21	7.2000	9.0000	7.2000	9.0000	+63.636%	249	1,833	-41.111%
2026-08-20	5.2600	5.5000	5.1500	5.5000	-12.000%	13	1,822	-3.636%
2026-08-19	6.3000	6.3600	6.2500	6.2500	+21.359%	7	1,811	-15.200%
2026-08-18	5.2500	5.2500	5.1500	5.1500	-28.670%	8	1,814	+2.913%
2026-08-17	6.4000	7.7100	6.4000	7.2200	+6.490%	45	1,817	-26.593%
2026-08-14	7.7700	7.7700	6.7800	6.7800	-4.507%	11	1,782	-21.829%
2026-08-13	7.8000	7.8000	7.1000	7.1000	-10.692%	7	1,788	-25.352%
2026-08-12	7.9500	8.1700	7.9500	7.9500	+1.923%	25	1,787	-33.333%
2026-08-11	8.1200	8.1200	7.5500	7.8000	-0.637%	11	1,769	-32.051%
2026-08-10	8.0000	8.0000	7.8000	7.8500	+1.816%	7	1,763	-32.484%
2026-08-07	7.2000	7.7100	7.2000	7.7100	+7.983%	6	1,762	-31.258%
2026-08-06	7.3400	7.3400	7.1400	7.1400	-0.971%	2	1,759	-25.770%
2026-08-05	7.0000	7.2100	7.0000	7.2100	+10.923%	303	1,758	-26.491%
2026-08-04	6.5100	6.8500	6.3000	6.5000	+26.214%	20	1,508	-18.462%
2026-08-03	4.4200	5.1500	4.4200	5.1500	+21.176%	5	1,506	+2.913%
2026-07-31	3.8900	4.3000	3.8000	4.2500	-12.371%	13	1,503	+24.706%
2026-07-30	4.7000	4.8500	4.5500	4.8500	+15.476%	150	1,493	+9.278%
2026-07-29	4.6500	4.6500	3.9600	4.2000	-27.586%	15	1,427	+26.190%
2026-07-27	6.3000	6.4400	5.2300	5.8000	+20.833%	68	1,417	-8.621%
2026-07-24	5.5000	5.5000	4.8000	4.8000	-19.328%	13	1,371	+10.417%
2026-07-23	6.1500	6.1500	5.9500	5.9500	-10.928%	29	1,372	-10.924%
2026-07-22	6.5100	7.0800	6.5100	6.6800	+14.777%	16	1,374	-20.659%
2026-07-21	5.0300	5.8200	4.8500	5.8200	+26.522%	35	1,364	-8.935%
2026-07-20	4.7400	4.8000	4.5600	4.6000	-7.071%	13	1,340	+15.217%
2026-07-17	4.8000	5.0000	4.8000	4.9500	-7.303%	6	1,327	+7.071%
2026-07-16	5.5800	5.6000	5.3400	5.3400	-20.772%	22	1,327	-0.749%
2026-07-15	7.2500	7.2500	6.3000	6.7400	-3.714%	27	1,335	-21.365%
2026-07-14	7.2000	7.2500	6.8800	7.0000	+7.692%	40	1,318	-24.286%
2026-07-13	7.5000	7.6300	6.4500	6.5000	-27.778%	54	1,313	-18.462%
2026-07-10	9.6000	9.6000	9.0000	9.0000	+16.129%	6	1,286	-41.111%
2026-07-08	7.9400	7.9400	7.7500	7.7500	-12.528%	1,000	1,281	-31.613%
2026-07-07	8.2700	8.8600	7.9000	8.8600	-16.729%	14	291	-40.181%
2026-07-06	10.3500	10.6400	10.3500	10.6400	+6.400%	2	291	-50.188%
2026-07-02	9.5000	10.0000	9.5000	10.0000	0.000%	11	279	-47.000%
2026-07-01	12.1400	12.1400	10.0000	10.0000	-19.028%	6	279	-47.000%
2026-06-30	12.2000	12.3500	12.2000	12.3500	-6.439%	10	273	-57.085%
2026-06-29	13.2000	13.2000	13.2000	13.2000	-9.465%	2	275	-59.848%
2026-06-26	15.5000	15.5000	14.5800	14.5800	+8.080%	2	275	-63.649%
2026-06-25	16.1100	16.1100	13.4900	13.4900	-14.620%	4	275	-60.712%
2026-06-24	15.9000	15.9000	15.0000	15.8000	-0.816%	49	273	-66.456%
2026-06-18	15.8900	15.9300	15.5500	15.9300	-0.624%	11	309	-66.729%
2026-06-17	17.5300	17.5300	16.0300	16.0300	-4.299%	23	309	-66.937%
2026-06-15	16.7500	16.7500	16.7500	16.7500	+28.846%	1	297	-68.358%
2026-06-12	14.0200	14.0200	13.0000	13.0000	+6.557%	2	297	-59.231%
2026-06-11	11.6500	12.2000	11.5100	12.2000	-2.789%	3	296	-56.557%
2026-06-10	12.5500	12.5500	12.5500	12.5500	-13.149%	1	297	-57.769%
2026-06-09	16.0000	16.0000	14.4500	14.4500	-16.474%	11	297	-63.322%
2026-06-08	17.7000	17.7000	17.3000	17.3000	+5.167%	2	286	-69.364%
2026-06-05	20.1000	20.1000	16.4500	16.4500	-26.889%	4	285	-67.781%
2026-06-04	22.5000	22.5000	22.5000	22.5000	-7.216%	3	286	-76.444%
2026-06-03	24.2500	24.2500	24.2500	24.2500	-9.515%	1	286	-78.144%
2026-06-02	22.7400	26.8000	22.7400	26.8000	+23.673%	5	286	-80.224%
2026-06-01	19.5500	21.6700	19.0000	21.6700	+4.838%	3	286	-75.542%
2026-05-29	20.6700	20.6700	20.6700	20.6700	+17.110%	1	285	-74.359%
2026-05-27	17.6500	17.6500	17.6500	17.6500	-4.749%	1	285	-69.972%
2026-05-26	18.2000	18.6600	18.1500	18.5300	+7.110%	67	286	-71.398%
2026-05-21	17.0500	17.3100	17.0500	17.3000	+2.065%	172	246	-69.364%
2026-05-20	16.8500	17.1000	16.6500	16.9500	+0.893%	29	105	-68.732%
2026-05-18	16.8000	16.8000	16.8000	16.8000	-15.365%	2	75	-68.452%
2026-05-15	19.3300	19.8500	19.3300	19.8500	-7.156%	18	75	-73.300%
2026-05-14	22.8000	22.8000	21.3800	21.3800	-10.168%	2	65	-75.210%
2026-05-13	23.2000	23.8000	22.1000	23.8000	-3.252%	3	62	-77.731%
2026-05-12	24.1000	24.6000	24.1000	24.6000	-0.806%	2	62	-78.455%
2026-05-11	22.8000	24.8000	22.8000	24.8000	-6.415%	2	62	-78.629%
2026-05-07	26.5000	26.5000	26.5000	26.5000	-1.852%	1	62	-80.000%
2026-05-06	27.0000	27.0000	27.0000	27.0000	+12.500%	1	61	-80.370%
2026-05-05	24.0000	24.0000	24.0000	24.0000	-25.000%	1	61	-77.917%
2026-04-22	32.0000	32.0000	32.0000	32.0000	+25.441%	1	61	-83.438%
2026-04-21	30.4000	30.4000	25.5100	25.5100	+1.877%	2	60	-79.224%
2026-04-14	25.2500	25.2500	25.0400	25.0400	+0.361%	2	60	-78.834%
2026-04-13	24.9100	24.9500	24.9100	24.9500	-2.729%	2	61	-78.758%
2026-04-10	26.7500	26.7500	25.6500	25.6500	+16.591%	2	60	-79.337%
2026-04-07	22.0000	22.0000	22.0000	22.0000	-1.786%	2	61	-75.909%
2026-04-06	22.5000	22.5000	22.4000	22.4000	-3.863%	3	63	-76.339%
2026-04-02	23.3000	23.3000	23.3000	23.3000	-1.688%	2	60	-77.253%
2026-04-01	23.4200	23.7000	23.4200	23.7000	+19.395%	9	60	-77.637%
2026-03-30	19.8500	19.8500	19.8500	19.8500	+3.655%	1	56	-73.300%
2026-03-27	19.1500	19.1500	19.1500	19.1500	-14.813%	1	55	-72.324%
2026-03-25	23.3500	23.3500	22.4800	22.4800	+10.630%	2	55	-76.423%
2026-03-23	19.4200	20.3200	19.4200	20.3200	-16.033%	4	56	-73.917%
2026-03-18	24.2000	24.2000	24.2000	24.2000	-7.634%	3	54	-78.099%
2026-03-16	26.0000	26.2000	24.5400	26.2000	+7.333%	15	54	-79.771%
2026-03-13	24.4000	24.4100	24.4000	24.4100	-11.814%	2	53	-78.288%
2026-03-11	30.2300	30.2300	27.6800	27.6800	-11.282%	4	53	-80.853%
2026-03-10	31.2000	31.2000	31.2000	31.2000	+16.244%	2	53	-83.013%
2026-03-06	25.3000	26.8400	25.3000	26.8400	-1.105%	4	54	-80.253%
2026-03-05	27.1400	27.1400	27.1400	27.1400	-15.188%	1	53	-80.472%
2026-03-04	32.0000	32.0000	32.0000	32.0000	+5.506%	1	52	-83.438%
2026-03-02	30.3300	30.3300	30.3300	30.3300	+2.814%	1	52	-82.526%
2026-02-26	27.9700	29.5000	27.9700	29.5000	-8.951%	2	52	-82.034%
2026-02-25	32.4000	32.4000	32.4000	32.4000	+3.119%	1	52	-83.642%
2026-02-20	31.4200	31.4200	31.4200	31.4200	+8.345%	1	52	-83.132%
2026-02-18	29.0000	29.0000	29.0000	29.0000	+8.818%	8	52	-81.724%
2026-02-17	26.5500	26.7000	26.5500	26.6500	+4.963%	8	52	-80.113%
2026-02-05	25.3900	25.3900	25.3900	25.3900	-3.018%	4	44	-79.126%
2026-02-04	26.1800	26.1800	26.1800	26.1800	-27.177%	1	44	-79.756%
2026-02-03	36.0000	36.0000	35.9500	35.9500	+11.994%	8	44	-85.257%
2026-02-02	32.1000	32.1000	32.1000	32.1000	-2.757%	1	37	-83.489%
2026-01-30	37.0500	37.0500	33.0100	33.0100	-19.781%	6	37	-83.944%
2026-01-29	41.1500	41.1500	41.1500	41.1500	+10.322%	4	37	-87.120%
2026-01-28	36.0000	37.3000	36.0000	37.3000	+7.803%	5	41	-85.791%
2026-01-27	31.3500	34.7000	31.3500	34.6000	+5.488%	15	46	-84.682%
2026-01-23	32.8000	32.8000	32.8000	32.8000	+11.641%	5	36	-83.841%
2026-01-21	29.4000	29.4000	29.3800	29.3800	+2.548%	2	31	-81.961%
2026-01-20	27.8000	28.7000	27.8000	28.6500	+15.617%	11	30	-81.501%
2026-01-15	24.7800	24.7800	24.7800	24.7800	+8.257%	1	32	-78.612%
2026-01-14	22.8900	22.8900	22.8900	22.8900	-0.565%	3	32	-76.846%
2026-01-13	23.1600	23.1600	23.0200	23.0200	-1.498%	2	29	-76.977%
2026-01-12	23.0900	23.3700	23.0900	23.3700	-7.811%	5	30	-77.321%
2026-01-09	24.6200	25.3500	24.6200	25.3500	+37.772%	2	30	-79.093%
2026-01-06	18.4000	18.4000	18.4000	18.4000	+4.249%	1	31	-71.196%
2026-01-05	17.5000	17.6500	17.5000	17.6500	+22.061%	2	25	-69.972%
2025-12-24	14.4600	14.4600	14.4600	14.4600	+25.739%	5	25	-63.347%
2025-12-18	11.8200	11.8200	11.5000	11.5000	+9.838%	11	25	-53.913%
2025-12-17	10.4500	10.4700	10.4500	10.4700	-21.573%	20	20	-49.379%
2025-12-10	13.4000	13.4000	13.3500	13.3500	-7.994%	2	10	-60.300%
2025-12-09	14.5100	14.5100	14.5100	14.5100	+12.220%	1	10	-63.473%
2025-12-04	12.9300	12.9300	12.9300	12.9300	-4.996%	1	9	-59.010%
2025-11-26	13.6100	13.6100	13.6100	13.6100	+33.431%	8	1	-61.058%
2025-11-21	10.1000	10.2000	10.1000	10.2000	0.000%	2	1	-48.039%