Dark

CCJ20261218C115
CCJ Dec 18 2026 115.00 Call (CCJ261218C00115000)
option OPRA

EOD

Sep 11, 2026

4.12-10.823%(-0.50)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.0500	5.0500	4.1200	4.1200	-10.823%	46	1,935	0.000%
2026-09-10	5.2500	5.2500	4.6200	4.6200	-19.652%	14	1,934	-10.823%
2026-09-09	6.1500	6.1800	5.7500	5.7500	-19.128%	4	1,931	-28.348%
2026-09-08	7.1300	7.1400	7.0000	7.1100	+24.737%	1,000	1,930	-42.053%
2026-09-04	5.4000	5.7000	5.4000	5.7000	+4.972%	5	1,068	-27.719%
2026-09-03	5.6500	5.6500	5.3200	5.4300	+35.750%	23	1,068	-24.125%
2026-09-02	4.6000	4.6200	3.9300	4.0000	-8.467%	144	1,065	+3.000%
2026-09-01	4.3700	4.3700	4.3700	4.3700	-14.145%	1	971	-5.721%
2026-08-31	5.1700	5.1700	5.0400	5.0900	-13.875%	18	970	-19.057%
2026-08-28	6.3500	6.5500	5.9000	5.9100	-29.976%	22	960	-30.288%
2026-08-27	9.8200	9.8200	8.1100	8.4400	-7.355%	32	945	-51.185%
2026-08-26	10.2800	11.4500	9.1100	9.1100	-4.807%	147	960	-54.775%
2026-08-25	8.0000	9.6300	8.0000	9.5700	+33.846%	147	933	-56.949%
2026-08-21	6.3000	7.3000	6.3000	7.1500	+62.132%	289	910	-42.378%
2026-08-20	4.4100	4.4100	4.4100	4.4100	-10.729%	1	793	-6.576%
2026-08-19	4.9400	4.9400	4.9400	4.9400	-3.137%	1	792	-16.599%
2026-08-18	5.1000	5.1000	5.1000	5.1000	-19.048%	6	792	-19.216%
2026-08-17	5.0500	6.3000	5.0500	6.3000	+12.100%	2	786	-34.603%
2026-08-14	5.7700	5.7700	5.6200	5.6200	-14.590%	5	787	-26.690%
2026-08-12	6.3500	6.5800	6.3500	6.5800	+6.129%	14	786	-37.386%
2026-08-11	6.4000	6.4000	6.2000	6.2000	+3.333%	11	772	-33.548%
2026-08-10	6.3000	6.3000	6.0000	6.0000	+2.916%	15	763	-31.333%
2026-08-07	5.9100	6.0000	5.8300	5.8300	+0.517%	12	749	-29.331%
2026-08-06	5.6000	5.8200	5.6000	5.8000	+0.870%	6	739	-28.966%
2026-08-05	5.8000	5.9000	5.6900	5.7500	+12.745%	100	740	-28.348%
2026-08-04	4.5500	5.1000	4.5500	5.1000	+23.188%	15	671	-19.216%
2026-08-03	3.6100	4.1400	3.6100	4.1400	+29.375%	6	669	-0.483%
2026-07-31	3.3500	3.3500	3.2000	3.2000	-17.526%	3	668	+28.750%
2026-07-30	3.8800	3.8800	3.8800	3.8800	+17.576%	5	668	+6.186%
2026-07-29	3.5000	3.5000	3.3000	3.3000	-24.138%	25	663	+24.848%
2026-07-27	4.5000	4.5000	4.3500	4.3500	-3.333%	103	676	-5.287%
2026-07-24	4.2500	4.5000	4.2500	4.5000	-10.891%	3	573	-8.444%
2026-07-23	5.0500	5.0500	5.0500	5.0500	-13.823%	33	573	-18.416%
2026-07-22	5.0000	5.8600	5.0000	5.8600	+25.482%	9	546	-29.693%
2026-07-21	4.2500	4.6700	4.1700	4.6700	+26.216%	25	544	-11.777%
2026-07-20	3.8000	4.0000	3.7000	3.7000	-6.329%	4	523	+11.351%
2026-07-17	3.3500	3.9500	3.3500	3.9500	-13.187%	2	521	+4.304%
2026-07-16	4.6600	4.6600	4.5500	4.5500	-21.821%	2	519	-9.451%
2026-07-14	5.9700	6.0500	5.8200	5.8200	+2.105%	46	520	-29.210%
2026-07-13	6.8500	6.8500	5.4000	5.7000	-22.237%	32	490	-27.719%
2026-07-08	7.2000	7.3300	7.2000	7.3300	-4.805%	2	465	-43.793%
2026-07-07	7.1000	7.7000	7.1000	7.7000	-9.730%	3	463	-46.494%
2026-07-02	8.3500	8.5300	8.3500	8.5300	-18.451%	2	463	-51.700%
2026-07-01	10.8900	10.8900	10.4600	10.4600	-1.692%	2	463	-60.612%
2026-06-30	10.6400	10.6400	10.6400	10.6400	-11.333%	1	463	-61.278%
2026-06-29	10.8500	12.0000	10.8500	12.0000	-12.727%	2	463	-65.667%
2026-06-24	13.9500	13.9500	13.4700	13.7500	-4.844%	5	463	-70.036%
2026-06-22	14.4500	14.4500	14.4500	14.4500	-0.345%	1	458	-71.488%
2026-06-18	14.5000	14.5000	14.5000	14.5000	-5.229%	326	142	-71.586%
2026-06-15	15.3000	15.3000	15.3000	15.3000	+21.815%	1	142	-73.072%
2026-06-12	12.5600	12.5600	12.5600	12.5600	+19.392%	1	142	-67.197%
2026-06-11	10.4500	10.5200	10.4500	10.5200	+5.200%	27	141	-60.837%
2026-06-10	10.6400	10.6400	10.0000	10.0000	-16.667%	3	117	-58.800%
2026-06-09	14.0000	14.0000	12.0000	12.0000	-25.234%	6	117	-65.667%
2026-06-08	16.0500	16.0500	16.0500	16.0500	-27.703%	1	111	-74.330%
2026-06-03	22.2000	22.2000	22.2000	22.2000	-7.692%	13	111	-81.441%
2026-06-02	22.2500	24.0500	22.2500	24.0500	+41.471%	11	123	-82.869%
2026-06-01	17.0000	17.0000	17.0000	17.0000	-10.526%	4	134	-75.765%
2026-05-29	17.8300	19.2000	17.8300	19.0000	+6.742%	6	134	-78.316%
2026-05-28	15.2700	17.8000	15.2700	17.8000	+9.202%	51	133	-76.854%
2026-05-27	15.5900	16.3000	15.5900	16.3000	0.000%	2	135	-74.724%
2026-05-26	15.4400	16.3000	15.4400	16.3000	+8.378%	3	134	-74.724%
2026-05-22	14.0400	15.0400	14.0400	15.0400	+0.267%	57	119	-72.606%
2026-05-21	14.5000	15.6500	14.5000	15.0000	+4.895%	6	115	-72.533%
2026-05-20	14.3000	14.3000	14.3000	14.3000	-1.718%	3	115	-71.189%
2026-05-18	16.5300	16.5300	14.5500	14.5500	-24.179%	3	112	-71.684%
2026-05-14	21.9000	21.9000	19.1900	19.1900	-11.811%	30	112	-78.530%
2026-05-13	21.4000	21.7600	21.4000	21.7600	-12.364%	2	77	-81.066%
2026-05-11	24.8600	24.8600	24.8300	24.8300	+2.097%	4	77	-83.407%
2026-05-07	24.3200	24.3200	24.3200	24.3200	-2.054%	1	78	-83.059%
2026-05-05	24.8300	24.8300	24.8300	24.8300	-1.194%	16	78	-83.407%
2026-04-28	25.1300	25.1300	25.1300	25.1300	+3.203%	1	78	-83.605%
2026-04-21	23.8900	24.3500	23.8900	24.3500	-4.510%	2	77	-83.080%
2026-04-15	25.5000	25.5000	25.5000	25.5000	+7.053%	1	77	-83.843%
2026-04-08	23.5500	23.8200	23.5500	23.8200	+6.816%	4	76	-82.704%
2026-04-06	22.3000	22.3000	22.3000	22.3000	-0.889%	2	75	-81.525%
2026-03-17	22.5000	22.5000	22.5000	22.5000	-4.661%	1	75	-81.689%
2026-03-13	23.6000	23.6000	23.6000	23.6000	-8.527%	1	75	-82.542%
2026-03-12	26.0000	26.0500	25.7000	25.8000	-2.605%	57	75	-84.031%
2026-03-11	26.4900	26.4900	26.4900	26.4900	-10.051%	2	42	-84.447%
2026-03-10	29.4500	29.4500	29.4500	29.4500	+18.273%	1	42	-86.010%
2026-03-09	24.1000	25.0000	24.1000	24.9000	+5.285%	5	43	-83.454%
2026-03-06	24.0000	24.0000	23.6500	23.6500	-19.885%	2	44	-82.579%
2026-02-25	29.5200	29.5200	29.5200	29.5200	+7.385%	1	43	-86.043%
2026-02-23	27.4900	27.4900	27.4900	27.4900	-3.204%	1	43	-85.013%
2026-02-20	28.6700	28.6700	28.4000	28.4000	+13.147%	2	42	-85.493%
2026-02-18	25.1000	25.1000	25.1000	25.1000	+2.449%	5	41	-83.586%
2026-02-17	24.8000	24.9500	24.4500	24.5000	+1.240%	8	42	-83.184%
2026-02-13	24.2000	24.2000	24.2000	24.2000	-14.336%	5	31	-82.975%
2026-02-12	28.2500	28.2500	28.2500	28.2500	+13.728%	1	31	-85.416%
2026-02-06	24.8400	24.8400	24.8400	24.8400	-1.233%	5	30	-83.414%
2026-02-04	29.3700	29.3700	25.1500	25.1500	-24.723%	3	30	-83.618%
2026-02-03	33.4100	33.4100	33.4100	33.4100	+4.472%	5	30	-87.668%
2026-01-27	31.9800	31.9800	31.9800	31.9800	+5.371%	2	25	-87.117%
2026-01-26	30.3500	30.3500	30.3500	30.3500	+0.331%	4	25	-86.425%
2026-01-23	30.1500	30.2500	30.1500	30.2500	+2.542%	2	25	-86.380%
2026-01-22	29.5000	29.5000	29.5000	29.5000	+3.873%	3	24	-86.034%
2026-01-21	27.8000	28.4000	27.8000	28.4000	+7.372%	5	21	-85.493%
2026-01-20	25.3500	26.4500	25.0000	26.4500	+1.614%	33	20	-84.423%
2026-01-16	24.9000	26.2000	24.9000	26.0300	+20.957%	3	22	-84.172%
2026-01-13	21.5200	21.5200	21.5200	21.5200	+0.046%	2	22	-80.855%
2026-01-12	21.5000	21.5100	21.5000	21.5100	-6.356%	10	22	-80.846%
2026-01-09	21.7500	23.5700	21.7500	22.9700	+23.495%	8	25	-82.064%
2026-01-08	18.6000	18.6000	18.6000	18.6000	+7.639%	1	25	-77.849%
2026-01-07	17.2800	17.2800	17.2800	17.2800	-0.116%	1	26	-76.157%
2026-01-06	17.3500	17.3500	17.3000	17.3000	+13.443%	2	25	-76.185%
2026-01-02	15.2500	15.2500	15.2500	15.2500	+38.009%	1	25	-72.984%
2025-12-19	11.0500	11.0500	11.0500	11.0500	+18.817%	1	25	-62.715%
2025-12-17	9.3100	9.7500	9.3000	9.3000	-21.849%	22	25	-55.699%
2025-12-01	11.9000	11.9000	11.9000	11.9000	0.000%	5	16	-65.378%
2025-11-26	11.9000	11.9000	11.9000	11.9000	-2.058%	10	1	-65.378%
2025-11-19	11.0000	12.1500	11.0000	12.1500	0.000%	3	1	-66.091%