Dark

CCJ20261218C125
CCJ Dec 18 2026 125.00 Call (CCJ261218C00125000)
option OPRA

EOD

Sep 11, 2026

2.44-36.623%(-1.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.4400	2.4400	2.4400	2.4400	-36.623%	1	314	0.000%
2026-09-09	3.7000	3.8500	3.6500	3.8500	-8.333%	15	313	-36.623%
2026-09-08	4.4800	4.4800	4.2000	4.2000	+20.000%	6	313	-41.905%
2026-09-04	3.5000	3.5000	3.5000	3.5000	0.000%	2	307	-30.286%
2026-09-03	3.3400	3.5000	3.3400	3.5000	+39.442%	2	307	-30.286%
2026-09-02	2.6700	2.6700	2.5100	2.5100	-21.317%	17	306	-2.789%
2026-08-31	3.1900	3.1900	3.1900	3.1900	-14.933%	29	307	-23.511%
2026-08-28	4.0500	4.0500	3.7500	3.7500	-35.345%	7	317	-34.933%
2026-08-27	6.4500	6.6500	5.8000	5.8000	-7.051%	17	323	-57.931%
2026-08-26	7.4000	7.4000	6.2300	6.2400	-3.704%	68	314	-60.897%
2026-08-25	5.3000	6.5000	5.3000	6.4800	+45.946%	10	297	-62.346%
2026-08-24	4.4400	4.4400	4.4400	4.4400	-11.200%	8	300	-45.045%
2026-08-21	4.4000	5.0000	4.3000	5.0000	+63.934%	6	300	-51.200%
2026-08-20	3.0500	3.0500	3.0500	3.0500	-0.651%	1	299	-20.000%
2026-08-19	3.0700	3.0700	3.0700	3.0700	+16.730%	7	300	-20.521%
2026-08-18	2.6300	2.6300	2.6300	2.6300	-28.919%	1	293	-7.224%
2026-08-17	3.1300	4.1000	3.1300	3.7000	+9.467%	122	293	-34.054%
2026-08-14	3.9300	3.9300	3.3800	3.3800	-9.867%	4	208	-27.811%
2026-08-13	3.7900	3.7900	3.7500	3.7500	-10.714%	6	208	-34.933%
2026-08-12	4.2000	4.2000	4.2000	4.2000	+5.000%	15	212	-41.905%
2026-08-11	4.0000	4.0000	4.0000	4.0000	-9.091%	1	197	-39.000%
2026-08-10	4.2000	4.4000	4.2000	4.4000	+5.263%	2	196	-44.545%
2026-08-07	4.1000	4.1800	4.1000	4.1800	+17.087%	9	194	-41.627%
2026-08-06	3.9000	3.9000	3.5700	3.5700	-2.192%	2	189	-31.653%
2026-08-05	3.8000	3.8000	3.6000	3.6500	+7.353%	9	188	-33.151%
2026-08-04	3.3500	3.4000	3.2000	3.4000	+20.996%	10	185	-28.235%
2026-08-03	2.3800	2.8100	2.3800	2.8100	+14.694%	6	177	-13.167%
2026-07-30	2.4300	2.5200	2.4300	2.4500	+21.287%	22	173	-0.408%
2026-07-29	2.3300	2.3300	2.0200	2.0200	-23.774%	16	165	+20.792%
2026-07-28	2.4900	2.6500	2.4900	2.6500	-9.247%	2	181	-7.925%
2026-07-24	2.8000	2.9200	2.8000	2.9200	-14.118%	2	183	-16.438%
2026-07-23	3.0700	3.4000	3.0700	3.4000	-16.256%	4	182	-28.235%
2026-07-22	3.8000	4.0600	3.8000	4.0600	+24.923%	11	182	-39.901%
2026-07-21	3.1000	3.2500	3.1000	3.2500	+30.000%	15	193	-24.923%
2026-07-20	2.6100	2.6100	2.5000	2.5000	-11.348%	2	186	-2.400%
2026-07-17	2.7000	2.8200	2.7000	2.8200	-6.000%	13	185	-13.475%
2026-07-16	3.2500	3.2500	3.0000	3.0000	-17.808%	15	188	-18.667%
2026-07-15	3.6500	3.6500	3.6500	3.6500	-8.750%	2	178	-33.151%
2026-07-14	4.0000	4.0000	4.0000	4.0000	-12.088%	5	178	-39.000%
2026-07-13	4.5000	4.5500	4.3500	4.5500	-19.183%	20	178	-46.374%
2026-07-10	5.6300	5.6300	5.6300	5.6300	+1.808%	1	177	-56.661%
2026-07-09	5.6000	5.6000	5.5300	5.5300	+6.346%	6	177	-55.877%
2026-07-08	5.1800	5.2000	5.1800	5.2000	-4.587%	2	171	-53.077%
2026-07-07	5.1000	5.4500	5.0000	5.4500	-18.291%	8	172	-55.229%
2026-07-06	6.6700	6.6700	6.6700	6.6700	+17.018%	1	168	-63.418%
2026-07-02	5.7000	5.7000	5.7000	5.7000	-21.271%	1	167	-57.193%
2026-07-01	7.2400	7.2400	7.2400	7.2400	-23.548%	1	167	-66.298%
2026-06-29	9.4700	9.4700	9.4700	9.4700	-7.157%	2	168	-74.234%
2026-06-24	10.2000	10.2000	10.2000	10.2000	-11.072%	1	170	-76.078%
2026-06-23	12.6500	12.6500	11.4700	11.4700	+2.502%	15	169	-78.727%
2026-06-22	11.1900	11.1900	11.1900	11.1900	+5.566%	3	170	-78.195%
2026-06-18	10.6000	10.6000	10.6000	10.6000	-11.519%	3	173	-76.981%
2026-06-17	11.9800	11.9800	11.9800	11.9800	+6.018%	1	173	-79.633%
2026-06-15	11.3000	11.3000	11.3000	11.3000	+15.306%	1	173	-78.407%
2026-06-12	9.8000	9.8000	9.8000	9.8000	+0.719%	1	173	-75.102%
2026-06-09	9.7300	9.7300	9.7300	9.7300	-20.246%	1	173	-74.923%
2026-06-08	12.2000	12.2000	12.2000	12.2000	-26.506%	1	173	-80.000%
2026-06-04	16.2500	16.6000	16.1000	16.6000	-14.521%	20	174	-85.301%
2026-06-03	19.0000	19.4200	19.0000	19.4200	-1.120%	3	181	-87.436%
2026-06-02	19.0400	19.6400	19.0400	19.6400	+26.710%	73	182	-87.576%
2026-06-01	15.5000	15.5000	15.5000	15.5000	-0.958%	1	110	-84.258%
2026-05-29	13.1500	15.6500	13.1500	15.6500	+10.211%	11	109	-84.409%
2026-05-28	14.2000	14.2000	14.2000	14.2000	+13.600%	2	107	-82.817%
2026-05-27	11.9500	12.5000	11.9500	12.5000	-4.580%	24	107	-80.480%
2026-05-26	13.2000	13.2000	13.1000	13.1000	+8.985%	5	116	-81.374%
2026-05-20	12.0200	12.0200	12.0200	12.0200	+11.193%	1	111	-79.700%
2026-05-19	10.7200	10.8100	10.7200	10.8100	-7.607%	7	103	-77.428%
2026-05-18	11.2000	11.7000	11.2000	11.7000	-16.429%	10	103	-79.145%
2026-05-15	14.0000	14.0000	14.0000	14.0000	-20.500%	2	103	-82.571%
2026-05-13	17.6100	17.6100	17.6100	17.6100	-7.559%	1	105	-86.144%
2026-05-12	19.0500	19.0500	19.0500	19.0500	-15.484%	1	104	-87.192%
2026-05-06	21.1200	22.5400	21.1200	22.5400	+0.178%	7	104	-89.175%
2026-04-30	20.6500	22.5000	20.6500	22.5000	+6.888%	3	99	-89.156%
2026-04-28	19.8100	21.0500	19.8100	21.0500	-4.751%	3	98	-88.409%
2026-04-27	22.1000	22.1000	22.1000	22.1000	-7.143%	2	99	-88.959%
2026-04-24	23.8000	23.8000	23.8000	23.8000	+2.410%	1	99	-89.748%
2026-04-23	27.0000	27.3500	23.2400	23.2400	+0.172%	13	98	-89.501%
2026-04-22	21.2400	23.2000	21.2400	23.2000	+7.757%	2	101	-89.483%
2026-04-21	21.4800	21.6300	21.4800	21.5300	+0.373%	40	83	-88.667%
2026-04-20	21.4500	21.4500	21.4500	21.4500	+1.900%	10	83	-88.625%
2026-04-16	22.3500	22.3500	21.0500	21.0500	+11.671%	4	83	-88.409%
2026-04-08	21.0000	21.0000	18.8500	18.8500	+13.213%	3	79	-87.056%
2026-04-06	16.6500	16.6500	16.6500	16.6500	-4.310%	2	81	-85.345%
2026-04-02	18.2000	18.2000	17.4000	17.4000	-2.192%	3	78	-85.977%
2026-04-01	17.7900	17.7900	17.7900	17.7900	+18.600%	10	78	-86.284%
2026-03-24	15.0000	15.0000	15.0000	15.0000	-0.464%	2	83	-83.733%
2026-03-23	15.0700	15.0700	15.0700	15.0700	-5.813%	5	83	-83.809%
2026-03-19	16.0000	16.0000	16.0000	16.0000	-12.664%	1	78	-84.750%
2026-03-17	18.3200	18.3200	18.3200	18.3200	+0.109%	1	78	-86.681%
2026-03-16	18.4400	18.4400	18.3000	18.3000	-1.348%	10	77	-86.667%
2026-03-13	17.2500	18.5500	17.2500	18.5500	-22.805%	8	72	-86.846%
2026-03-10	24.6200	24.6200	24.0300	24.0300	+14.048%	5	64	-89.846%
2026-03-05	21.0700	21.0700	21.0700	21.0700	-3.349%	3	65	-88.420%
2026-03-03	21.8000	21.8000	21.8000	21.8000	-10.582%	1	63	-88.807%
2026-02-25	24.3800	24.3800	24.3800	24.3800	-8.689%	1	63	-89.992%
2026-02-20	24.4700	26.7000	24.4700	26.7000	+12.421%	21	63	-90.861%
2026-02-19	23.4600	23.7500	22.5000	23.7500	+16.708%	4	79	-89.726%
2026-02-17	20.3500	20.3500	20.3500	20.3500	-15.208%	20	77	-88.010%
2026-02-12	24.0000	24.0000	24.0000	24.0000	-0.332%	2	63	-89.833%
2026-02-09	24.0800	24.0800	24.0800	24.0800	+20.400%	1	61	-89.867%
2026-02-05	21.5700	21.5700	20.0000	20.0000	-11.072%	2	60	-87.800%
2026-02-04	22.4900	22.4900	22.4900	22.4900	-25.332%	1	60	-89.151%
2026-02-03	29.0500	30.1200	29.0500	30.1200	+13.233%	8	61	-91.899%
2026-02-02	24.7000	26.6500	24.7000	26.6000	-0.746%	21	55	-90.827%
2026-01-30	29.9000	29.9000	26.8000	26.8000	-19.640%	10	35	-90.896%
2026-01-29	32.4200	33.3500	32.4200	33.3500	+3.123%	3	40	-92.684%
2026-01-28	29.2800	32.3400	29.0000	32.3400	+19.778%	11	43	-92.455%
2026-01-27	27.4500	27.7200	27.0000	27.0000	+3.846%	33	42	-90.963%
2026-01-26	26.0000	26.0000	26.0000	26.0000	0.000%	2	47	-90.615%
2026-01-23	25.2400	26.0000	25.2400	26.0000	-0.763%	2	45	-90.615%
2026-01-22	26.2000	26.2000	26.2000	26.2000	+2.544%	1	43	-90.687%
2026-01-21	23.2900	25.5500	23.2900	25.5500	+14.574%	6	42	-90.450%
2026-01-20	22.4500	22.4500	22.3000	22.3000	+6.190%	2	42	-89.058%
2026-01-16	21.0000	21.0000	21.0000	21.0000	+16.992%	2	42	-88.381%
2026-01-12	17.9500	17.9500	17.9500	17.9500	+10.258%	1	42	-86.407%
2026-01-09	20.0200	20.0200	16.2800	16.2800	+15.789%	30	42	-85.012%
2026-01-07	14.0600	14.0600	14.0600	14.0600	+1.151%	1	16	-82.646%
2026-01-06	14.1500	14.1500	13.9000	13.9000	+16.905%	4	15	-82.446%
2026-01-05	11.7500	11.8900	11.7500	11.8900	+23.212%	4	21	-79.479%
2025-12-30	10.0300	10.0300	9.6500	9.6500	+28.667%	10	21	-74.715%
2025-12-17	7.5000	7.5000	7.5000	7.5000	-32.735%	3	11	-67.467%
2025-12-04	11.1500	11.1500	11.1500	11.1500	+25.281%	1	8	-78.117%
2025-12-03	8.9000	8.9000	8.9000	8.9000	-1.111%	2	7	-72.584%
2025-12-01	9.5000	9.5000	9.0000	9.0000	+2.857%	6	7	-72.889%
2025-11-18	8.7500	8.7500	8.7500	8.7500	0.000%	1	1	-72.114%