Dark

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

EOD

Jul 15, 2026

4.65-6.439%(-0.32)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.9000	4.9000	4.4500	4.6500	-6.439%	28	428	0.000%
2026-07-14	5.0300	5.0300	4.9700	4.9700	+13.212%	14	402	-6.439%
2026-07-13	5.7700	5.7700	4.3500	4.3900	-33.384%	56	409	+5.923%
2026-07-10	6.6400	6.6400	6.5900	6.5900	-0.303%	5	378	-29.439%
2026-07-09	6.7000	6.7500	6.6000	6.6100	+18.036%	154	378	-29.652%
2026-07-08	5.5000	5.6000	5.5000	5.6000	-14.504%	2	261	-16.964%
2026-07-07	6.0000	6.5500	6.0000	6.5500	-14.491%	17	261	-29.008%
2026-07-06	7.6900	7.6900	7.6600	7.6600	+4.502%	2	247	-39.295%
2026-07-02	7.7500	7.7500	7.0500	7.3300	-20.757%	4	245	-36.562%
2026-06-30	9.9700	9.9700	9.2400	9.2500	-10.628%	48	246	-49.730%
2026-06-29	10.3500	10.3500	10.3500	10.3500	+1.471%	20	203	-55.072%
2026-06-26	11.3000	11.3000	10.2000	10.2000	+0.295%	2	191	-54.412%
2026-06-25	11.6000	11.6500	10.1700	10.1700	-22.662%	51	191	-54.277%
2026-06-23	13.4700	13.4700	13.1500	13.1500	+8.320%	7	165	-64.639%
2026-06-18	11.9500	12.1400	11.9500	12.1400	-6.255%	5	163	-61.697%
2026-06-17	13.6700	13.6700	12.9500	12.9500	+4.435%	2	163	-64.093%
2026-06-16	12.4000	12.4000	12.4000	12.4000	-5.560%	1	161	-62.500%
2026-06-15	13.0500	13.1300	12.4500	13.1300	+22.140%	14	162	-64.585%
2026-06-12	11.1500	11.1500	10.7500	10.7500	+26.471%	6	176	-56.744%
2026-06-11	8.5000	8.5000	8.5000	8.5000	-5.556%	10	172	-45.294%
2026-06-10	10.8700	10.8700	9.0000	9.0000	-18.182%	8	180	-48.333%
2026-06-09	11.0000	11.0000	11.0000	11.0000	-21.930%	2	184	-57.727%
2026-06-08	14.0900	14.0900	14.0900	14.0900	+17.417%	2	180	-66.998%
2026-06-05	14.5800	14.5800	12.0000	12.0000	-46.667%	14	178	-61.250%
2026-06-02	18.2400	22.5000	18.2400	22.5000	+28.132%	5	189	-79.333%
2026-06-01	17.5600	17.5600	17.5600	17.5600	+6.295%	1	190	-73.519%
2026-05-29	14.6000	16.5200	14.6000	16.5200	+10.133%	6	190	-71.852%
2026-05-28	15.0000	15.0000	15.0000	15.0000	+9.489%	1	191	-69.000%
2026-05-27	14.6000	14.6000	13.7000	13.7000	-4.396%	4	190	-66.058%
2026-05-26	14.3300	14.3300	14.3300	14.3300	+12.480%	1	188	-67.551%
2026-05-22	13.2300	13.2300	12.7400	12.7400	-7.007%	3	189	-63.501%
2026-05-21	13.7000	13.7000	13.7000	13.7000	+2.392%	5	189	-66.058%
2026-05-20	13.5700	13.5700	13.3800	13.3800	+1.134%	2	189	-65.247%
2026-05-19	12.9100	13.2300	12.9100	13.2300	+2.957%	3	182	-64.853%
2026-05-18	13.3000	13.3000	12.8000	12.8500	-16.013%	7	182	-63.813%
2026-05-15	16.0700	16.0700	15.1000	15.3000	-10.995%	39	182	-69.608%
2026-05-14	17.6000	17.6000	17.1900	17.1900	-7.081%	2	194	-72.949%
2026-05-13	18.6200	18.6200	18.5000	18.5000	+1.314%	32	176	-74.865%
2026-05-12	20.7500	20.8000	18.0000	18.2600	-20.436%	6	176	-74.535%
2026-05-11	22.2500	22.9500	22.2500	22.9500	+9.286%	2	176	-79.739%
2026-05-08	20.6600	21.1000	20.2500	21.0000	-1.869%	6	178	-77.857%
2026-05-07	24.0000	24.0000	21.4000	21.4000	-5.727%	4	177	-78.271%
2026-05-06	21.1500	22.8000	21.1500	22.7000	+14.937%	4	176	-79.515%
2026-05-05	23.7000	23.7000	19.6800	19.7500	-10.714%	23	176	-76.456%
2026-05-04	22.8000	22.8000	22.1200	22.1200	-5.470%	3	174	-78.978%
2026-05-01	22.8000	23.4000	22.8000	23.4000	-3.505%	2	171	-80.128%
2026-04-30	21.4000	24.2600	21.4000	24.2500	+26.963%	3	171	-80.825%
2026-04-29	19.1000	19.1000	19.1000	19.1000	-12.984%	1	171	-75.654%
2026-04-28	21.1500	21.9500	21.1500	21.9500	-15.577%	2	171	-78.815%
2026-04-24	26.0000	26.0000	26.0000	26.0000	+0.580%	1	169	-82.115%
2026-04-23	30.2900	30.2900	25.8500	25.8500	+2.906%	3	169	-82.012%
2026-04-22	23.5200	25.1200	23.5200	25.1200	+7.122%	4	169	-81.489%
2026-04-20	23.4500	23.4500	23.4500	23.4500	-0.213%	5	171	-80.171%
2026-04-17	21.7300	23.5000	21.7300	23.5000	-2.692%	5	176	-80.213%
2026-04-16	24.1500	24.1500	24.1500	24.1500	+5.689%	1	172	-80.745%
2026-04-15	21.8000	23.2000	21.8000	22.8500	+9.856%	4	172	-79.650%
2026-04-13	20.4300	20.8000	20.3000	20.8000	-7.761%	3	171	-77.644%
2026-04-09	22.5500	22.5500	22.5500	22.5500	+7.637%	32	169	-79.379%
2026-04-08	20.9500	20.9500	20.9500	20.9500	+20.402%	1	150	-77.804%
2026-04-07	17.4000	17.4000	17.4000	17.4000	-7.447%	1	149	-73.276%
2026-04-06	18.8000	18.8000	18.8000	18.8000	+6.215%	1	150	-75.266%
2026-03-31	16.7000	17.7000	16.3000	17.7000	+13.462%	7	149	-73.729%
2026-03-27	15.5000	15.6000	15.5000	15.6000	-5.455%	66	148	-70.192%
2026-03-23	17.0000	17.0000	16.5000	16.5000	+2.484%	67	214	-71.818%
2026-03-20	16.1000	16.1000	16.1000	16.1000	-9.296%	1	148	-71.118%
2026-03-19	17.7500	17.7500	17.7500	17.7500	-13.415%	8	148	-73.803%
2026-03-16	20.5000	20.5000	20.5000	20.5000	-13.319%	5	156	-77.317%
2026-03-12	22.8500	23.9000	22.8500	23.6500	-10.755%	49	151	-80.338%
2026-03-04	26.5000	26.5000	26.5000	26.5000	-7.986%	1	128	-82.453%
2026-03-02	26.9500	28.8000	26.9500	28.8000	+5.688%	13	128	-83.854%
2026-02-25	27.2500	27.2500	27.2500	27.2500	+7.283%	1	119	-82.936%
2026-02-23	26.0500	26.0500	25.4000	25.4000	-0.392%	3	119	-81.693%
2026-02-19	25.5000	25.5000	25.5000	25.5000	+3.870%	1	119	-81.765%
2026-02-18	24.5500	24.5500	24.5500	24.5500	+8.869%	1	118	-81.059%
2026-02-17	20.6000	22.5500	20.0000	22.5500	+0.222%	26	118	-79.379%
2026-02-13	21.9500	22.5000	21.9500	22.5000	-12.959%	8	98	-79.333%
2026-02-12	25.8500	25.8500	25.8500	25.8500	-1.034%	4	98	-82.012%
2026-02-11	26.0000	26.5000	25.7600	26.1200	-1.173%	8	98	-82.198%
2026-02-10	26.1200	26.4300	26.1200	26.4300	+3.444%	3	94	-82.406%
2026-02-09	25.5500	25.5500	25.5500	25.5500	+20.235%	1	92	-81.800%
2026-02-05	21.2500	21.2500	21.2500	21.2500	-31.935%	2	92	-78.118%
2026-02-03	31.2600	31.2600	31.2200	31.2200	+14.443%	24	92	-85.106%
2026-02-02	27.5500	27.5500	26.9500	27.2800	-22.829%	17	89	-82.955%
2026-01-29	35.6700	35.6700	31.8000	35.3500	+11.024%	8	104	-86.846%
2026-01-28	31.4000	31.8400	31.4000	31.8400	+7.750%	4	103	-85.396%
2026-01-27	29.6000	29.8000	29.0000	29.5500	+4.049%	58	103	-84.264%
2026-01-26	28.4000	28.4000	28.4000	28.4000	+2.158%	1	84	-83.627%
2026-01-23	26.8700	27.9800	26.8700	27.8000	+2.697%	3	85	-83.273%
2026-01-22	27.0700	27.0700	27.0700	27.0700	+3.716%	1	85	-82.822%
2026-01-21	23.3500	26.1800	23.3500	26.1000	+15.232%	20	86	-82.184%
2026-01-20	24.5000	24.5000	22.6500	22.6500	-3.740%	4	66	-79.470%
2026-01-16	23.4700	23.5300	23.4700	23.5300	+19.260%	2	63	-80.238%
2026-01-14	19.8000	19.8000	19.5000	19.7300	+1.179%	5	63	-76.432%
2026-01-13	19.5000	19.5000	19.5000	19.5000	-1.116%	2	61	-76.154%
2026-01-12	19.7200	19.7200	19.7200	19.7200	-6.095%	1	61	-76.420%
2026-01-09	21.2500	21.5000	21.0000	21.0000	+37.705%	3	60	-77.857%
2026-01-07	15.2500	15.2500	15.2500	15.2500	+10.909%	2	58	-69.508%
2026-01-02	13.7500	13.7500	13.7500	13.7500	+14.583%	1	58	-66.182%
2025-12-24	11.8600	12.0000	11.8600	12.0000	+10.294%	15	45	-61.250%
2025-12-22	11.3000	11.3000	10.8800	10.8800	+9.899%	8	45	-57.261%
2025-12-19	9.9000	9.9000	9.9000	9.9000	+16.471%	1	43	-53.030%
2025-12-17	8.4000	8.6000	8.2500	8.5000	-21.659%	7	43	-45.294%
2025-11-28	10.8500	10.8500	10.8500	10.8500	+21.910%	1	40	-57.143%
2025-11-24	8.9000	8.9000	8.9000	8.9000	+6.587%	1	41	-47.753%
2025-11-21	8.3500	8.3500	8.2000	8.3500	-25.112%	4	40	-44.311%
2025-11-14	11.1000	11.2500	11.1000	11.1500	0.000%	40	40	-58.296%