Dark

CCJ20261218C120
CCJ Dec 18 2026 120.00 Call (CCJ261218C00120000)
option OPRA

EOD

Sep 11, 2026

3.20-11.602%(-0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.6500	3.6500	3.2000	3.2000	-11.602%	3	730	0.000%
2026-09-10	3.9200	4.1500	3.6200	3.6200	-24.583%	30	733	-11.602%
2026-09-09	4.7500	4.8500	4.3000	4.8000	-11.927%	54	755	-33.333%
2026-09-08	5.0000	5.6000	5.0000	5.4500	+19.780%	11	772	-41.284%
2026-09-04	4.3800	4.5500	4.3600	4.5500	-1.087%	8	768	-29.670%
2026-09-03	4.3800	4.6000	4.3300	4.6000	+47.436%	14	768	-30.435%
2026-09-02	3.3500	3.6000	3.1200	3.1200	-9.565%	22	766	+2.564%
2026-09-01	3.9000	3.9000	3.1800	3.4500	-11.538%	15	761	-7.246%
2026-08-31	4.1500	4.1500	3.9000	3.9000	-16.129%	23	757	-17.949%
2026-08-28	5.2700	5.2700	4.6500	4.6500	-34.965%	76	774	-31.183%
2026-08-27	7.9300	7.9300	6.5000	7.1500	-8.098%	16	703	-55.245%
2026-08-26	8.8000	8.8000	7.5000	7.7800	+0.387%	17	700	-58.869%
2026-08-25	7.2000	7.8000	7.2000	7.7500	+34.783%	5	702	-58.710%
2026-08-24	5.7500	6.1000	5.7500	5.7500	+1.950%	18	700	-44.348%
2026-08-21	5.5000	5.6400	5.5000	5.6400	+65.882%	3	698	-43.262%
2026-08-20	3.5500	3.7300	3.4000	3.4000	-14.358%	4	698	-5.882%
2026-08-19	4.3000	4.3000	3.9700	3.9700	+13.429%	3	699	-19.395%
2026-08-18	3.2500	4.2000	3.0000	3.5000	-23.747%	19	696	-8.571%
2026-08-17	4.8700	5.0500	4.5900	4.5900	+1.325%	3	689	-30.283%
2026-08-14	4.4000	4.5300	4.3500	4.5300	-1.092%	10	687	-29.360%
2026-08-13	4.6400	4.6400	4.5000	4.5800	-10.196%	8	686	-30.131%
2026-08-12	5.3500	5.4000	5.1000	5.1000	-6.422%	18	684	-37.255%
2026-08-11	5.4500	5.4500	5.4500	5.4500	+4.406%	7	675	-41.284%
2026-08-10	5.3100	5.3900	5.2200	5.2200	+9.664%	3	682	-38.697%
2026-08-07	4.7600	4.7600	4.7600	4.7600	+7.449%	1	680	-32.773%
2026-08-06	4.8700	5.0000	4.4300	4.4300	-1.556%	17	680	-27.765%
2026-08-05	4.7500	4.9000	4.4000	4.5000	-2.174%	17	675	-28.889%
2026-08-04	4.2000	4.6000	4.1700	4.6000	+29.577%	18	666	-30.435%
2026-08-03	2.4900	3.5500	2.4900	3.5500	+29.091%	9	660	-9.859%
2026-07-31	3.0500	3.0500	2.6900	2.7500	-14.063%	3	657	+16.364%
2026-07-30	3.0500	3.2000	2.9500	3.2000	+16.364%	108	656	0.000%
2026-07-29	2.7700	2.7700	2.7500	2.7500	-11.290%	105	648	+16.364%
2026-07-28	3.0500	3.2000	3.0500	3.1000	-18.421%	26	544	+3.226%
2026-07-27	3.5500	3.8000	3.5500	3.8000	+2.703%	53	543	-15.789%
2026-07-24	3.6000	3.7000	3.6000	3.7000	-6.329%	5	507	-13.514%
2026-07-23	4.1500	4.1500	3.9500	3.9500	-13.187%	24	509	-18.987%
2026-07-22	4.4000	4.6800	4.4000	4.5500	+19.737%	28	488	-29.670%
2026-07-21	3.8000	3.8000	3.8000	3.8000	+22.977%	1	472	-15.789%
2026-07-20	2.7500	3.1700	2.7500	3.0900	-7.761%	40	472	+3.560%
2026-07-17	3.2000	3.4300	3.1500	3.3500	-5.634%	19	432	-4.478%
2026-07-16	3.8500	3.9600	3.5500	3.5500	-23.656%	23	426	-9.859%
2026-07-15	4.9000	4.9000	4.4500	4.6500	-6.439%	28	428	-31.183%
2026-07-14	5.0300	5.0300	4.9700	4.9700	+13.212%	14	402	-35.614%
2026-07-13	5.7700	5.7700	4.3500	4.3900	-33.384%	56	409	-27.107%
2026-07-10	6.6400	6.6400	6.5900	6.5900	-0.303%	5	378	-51.442%
2026-07-09	6.7000	6.7500	6.6000	6.6100	+18.036%	154	378	-51.589%
2026-07-08	5.5000	5.6000	5.5000	5.6000	-14.504%	2	261	-42.857%
2026-07-07	6.0000	6.5500	6.0000	6.5500	-14.491%	17	261	-51.145%
2026-07-06	7.6900	7.6900	7.6600	7.6600	+4.502%	2	247	-58.225%
2026-07-02	7.7500	7.7500	7.0500	7.3300	-20.757%	4	245	-56.344%
2026-06-30	9.9700	9.9700	9.2400	9.2500	-10.628%	48	246	-65.405%
2026-06-29	10.3500	10.3500	10.3500	10.3500	+1.471%	20	203	-69.082%
2026-06-26	11.3000	11.3000	10.2000	10.2000	+0.295%	2	191	-68.627%
2026-06-25	11.6000	11.6500	10.1700	10.1700	-22.662%	51	191	-68.535%
2026-06-23	13.4700	13.4700	13.1500	13.1500	+8.320%	7	165	-75.665%
2026-06-18	11.9500	12.1400	11.9500	12.1400	-6.255%	5	163	-73.641%
2026-06-17	13.6700	13.6700	12.9500	12.9500	+4.435%	2	163	-75.290%
2026-06-16	12.4000	12.4000	12.4000	12.4000	-5.560%	1	161	-74.194%
2026-06-15	13.0500	13.1300	12.4500	13.1300	+22.140%	14	162	-75.628%
2026-06-12	11.1500	11.1500	10.7500	10.7500	+26.471%	6	176	-70.233%
2026-06-11	8.5000	8.5000	8.5000	8.5000	-5.556%	10	172	-62.353%
2026-06-10	10.8700	10.8700	9.0000	9.0000	-18.182%	8	180	-64.444%
2026-06-09	11.0000	11.0000	11.0000	11.0000	-21.930%	2	184	-70.909%
2026-06-08	14.0900	14.0900	14.0900	14.0900	+17.417%	2	180	-77.289%
2026-06-05	14.5800	14.5800	12.0000	12.0000	-46.667%	14	178	-73.333%
2026-06-02	18.2400	22.5000	18.2400	22.5000	+28.132%	5	189	-85.778%
2026-06-01	17.5600	17.5600	17.5600	17.5600	+6.295%	1	190	-81.777%
2026-05-29	14.6000	16.5200	14.6000	16.5200	+10.133%	6	190	-80.630%
2026-05-28	15.0000	15.0000	15.0000	15.0000	+9.489%	1	191	-78.667%
2026-05-27	14.6000	14.6000	13.7000	13.7000	-4.396%	4	190	-76.642%
2026-05-26	14.3300	14.3300	14.3300	14.3300	+12.480%	1	188	-77.669%
2026-05-22	13.2300	13.2300	12.7400	12.7400	-7.007%	3	189	-74.882%
2026-05-21	13.7000	13.7000	13.7000	13.7000	+2.392%	5	189	-76.642%
2026-05-20	13.5700	13.5700	13.3800	13.3800	+1.134%	2	189	-76.084%
2026-05-19	12.9100	13.2300	12.9100	13.2300	+2.957%	3	182	-75.813%
2026-05-18	13.3000	13.3000	12.8000	12.8500	-16.013%	7	182	-75.097%
2026-05-15	16.0700	16.0700	15.1000	15.3000	-10.995%	39	182	-79.085%
2026-05-14	17.6000	17.6000	17.1900	17.1900	-7.081%	2	194	-81.385%
2026-05-13	18.6200	18.6200	18.5000	18.5000	+1.314%	32	176	-82.703%
2026-05-12	20.7500	20.8000	18.0000	18.2600	-20.436%	6	176	-82.475%
2026-05-11	22.2500	22.9500	22.2500	22.9500	+9.286%	2	176	-86.057%
2026-05-08	20.6600	21.1000	20.2500	21.0000	-1.869%	6	178	-84.762%
2026-05-07	24.0000	24.0000	21.4000	21.4000	-5.727%	4	177	-85.047%
2026-05-06	21.1500	22.8000	21.1500	22.7000	+14.937%	4	176	-85.903%
2026-05-05	23.7000	23.7000	19.6800	19.7500	-10.714%	23	176	-83.797%
2026-05-04	22.8000	22.8000	22.1200	22.1200	-5.470%	3	174	-85.533%
2026-05-01	22.8000	23.4000	22.8000	23.4000	-3.505%	2	171	-86.325%
2026-04-30	21.4000	24.2600	21.4000	24.2500	+26.963%	3	171	-86.804%
2026-04-29	19.1000	19.1000	19.1000	19.1000	-12.984%	1	171	-83.246%
2026-04-28	21.1500	21.9500	21.1500	21.9500	-15.577%	2	171	-85.421%
2026-04-24	26.0000	26.0000	26.0000	26.0000	+0.580%	1	169	-87.692%
2026-04-23	30.2900	30.2900	25.8500	25.8500	+2.906%	3	169	-87.621%
2026-04-22	23.5200	25.1200	23.5200	25.1200	+7.122%	4	169	-87.261%
2026-04-20	23.4500	23.4500	23.4500	23.4500	-0.213%	5	171	-86.354%
2026-04-17	21.7300	23.5000	21.7300	23.5000	-2.692%	5	176	-86.383%
2026-04-16	24.1500	24.1500	24.1500	24.1500	+5.689%	1	172	-86.749%
2026-04-15	21.8000	23.2000	21.8000	22.8500	+9.856%	4	172	-85.996%
2026-04-13	20.4300	20.8000	20.3000	20.8000	-7.761%	3	171	-84.615%
2026-04-09	22.5500	22.5500	22.5500	22.5500	+7.637%	32	169	-85.809%
2026-04-08	20.9500	20.9500	20.9500	20.9500	+20.402%	1	150	-84.726%
2026-04-07	17.4000	17.4000	17.4000	17.4000	-7.447%	1	149	-81.609%
2026-04-06	18.8000	18.8000	18.8000	18.8000	+6.215%	1	150	-82.979%
2026-03-31	16.7000	17.7000	16.3000	17.7000	+13.462%	7	149	-81.921%
2026-03-27	15.5000	15.6000	15.5000	15.6000	-5.455%	66	148	-79.487%
2026-03-23	17.0000	17.0000	16.5000	16.5000	+2.484%	67	214	-80.606%
2026-03-20	16.1000	16.1000	16.1000	16.1000	-9.296%	1	148	-80.124%
2026-03-19	17.7500	17.7500	17.7500	17.7500	-13.415%	8	148	-81.972%
2026-03-16	20.5000	20.5000	20.5000	20.5000	-13.319%	5	156	-84.390%
2026-03-12	22.8500	23.9000	22.8500	23.6500	-10.755%	49	151	-86.469%
2026-03-04	26.5000	26.5000	26.5000	26.5000	-7.986%	1	128	-87.925%
2026-03-02	26.9500	28.8000	26.9500	28.8000	+5.688%	13	128	-88.889%
2026-02-25	27.2500	27.2500	27.2500	27.2500	+7.283%	1	119	-88.257%
2026-02-23	26.0500	26.0500	25.4000	25.4000	-0.392%	3	119	-87.402%
2026-02-19	25.5000	25.5000	25.5000	25.5000	+3.870%	1	119	-87.451%
2026-02-18	24.5500	24.5500	24.5500	24.5500	+8.869%	1	118	-86.965%
2026-02-17	20.6000	22.5500	20.0000	22.5500	+0.222%	26	118	-85.809%
2026-02-13	21.9500	22.5000	21.9500	22.5000	-12.959%	8	98	-85.778%
2026-02-12	25.8500	25.8500	25.8500	25.8500	-1.034%	4	98	-87.621%
2026-02-11	26.0000	26.5000	25.7600	26.1200	-1.173%	8	98	-87.749%
2026-02-10	26.1200	26.4300	26.1200	26.4300	+3.444%	3	94	-87.893%
2026-02-09	25.5500	25.5500	25.5500	25.5500	+20.235%	1	92	-87.476%
2026-02-05	21.2500	21.2500	21.2500	21.2500	-31.935%	2	92	-84.941%
2026-02-03	31.2600	31.2600	31.2200	31.2200	+14.443%	24	92	-89.750%
2026-02-02	27.5500	27.5500	26.9500	27.2800	-22.829%	17	89	-88.270%
2026-01-29	35.6700	35.6700	31.8000	35.3500	+11.024%	8	104	-90.948%
2026-01-28	31.4000	31.8400	31.4000	31.8400	+7.750%	4	103	-89.950%
2026-01-27	29.6000	29.8000	29.0000	29.5500	+4.049%	58	103	-89.171%
2026-01-26	28.4000	28.4000	28.4000	28.4000	+2.158%	1	84	-88.732%
2026-01-23	26.8700	27.9800	26.8700	27.8000	+2.697%	3	85	-88.489%
2026-01-22	27.0700	27.0700	27.0700	27.0700	+3.716%	1	85	-88.179%
2026-01-21	23.3500	26.1800	23.3500	26.1000	+15.232%	20	86	-87.739%
2026-01-20	24.5000	24.5000	22.6500	22.6500	-3.740%	4	66	-85.872%
2026-01-16	23.4700	23.5300	23.4700	23.5300	+19.260%	2	63	-86.400%
2026-01-14	19.8000	19.8000	19.5000	19.7300	+1.179%	5	63	-83.781%
2026-01-13	19.5000	19.5000	19.5000	19.5000	-1.116%	2	61	-83.590%
2026-01-12	19.7200	19.7200	19.7200	19.7200	-6.095%	1	61	-83.773%
2026-01-09	21.2500	21.5000	21.0000	21.0000	+37.705%	3	60	-84.762%
2026-01-07	15.2500	15.2500	15.2500	15.2500	+10.909%	2	58	-79.016%
2026-01-02	13.7500	13.7500	13.7500	13.7500	+14.583%	1	58	-76.727%
2025-12-24	11.8600	12.0000	11.8600	12.0000	+10.294%	15	45	-73.333%
2025-12-22	11.3000	11.3000	10.8800	10.8800	+9.899%	8	45	-70.588%
2025-12-19	9.9000	9.9000	9.9000	9.9000	+16.471%	1	43	-67.677%
2025-12-17	8.4000	8.6000	8.2500	8.5000	-21.659%	7	43	-62.353%
2025-11-28	10.8500	10.8500	10.8500	10.8500	+21.910%	1	40	-70.507%
2025-11-24	8.9000	8.9000	8.9000	8.9000	+6.587%	1	41	-64.045%
2025-11-21	8.3500	8.3500	8.2000	8.3500	-25.112%	4	40	-61.677%
2025-11-14	11.1000	11.2500	11.1000	11.1500	0.000%	40	40	-71.300%