Dark

CCJ20261218C130
CCJ Dec 18 2026 130.00 Call (CCJ261218C00130000)
option OPRA

EOD

Sep 10, 2026

2.50-18.033%(-0.55)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.5400	2.5400	2.5000	2.5000	-18.033%	6	1,846	0.000%
2026-09-09	3.0000	3.0500	2.8200	3.0500	-8.955%	37	1,841	-18.033%
2026-09-08	3.7200	3.7200	3.3500	3.3500	+20.504%	2	1,817	-25.373%
2026-09-04	2.7800	2.7800	2.7800	2.7800	-5.119%	1	1,815	-10.072%
2026-09-03	2.9300	2.9300	2.9300	2.9300	+51.813%	5	1,815	-14.676%
2026-09-02	2.2000	2.2000	1.9300	1.9300	-12.273%	6	1,815	+29.534%
2026-09-01	2.1200	2.3000	2.0000	2.2000	-15.058%	37	1,815	+13.636%
2026-08-31	2.5900	2.5900	2.5900	2.5900	-16.452%	1	1,842	-3.475%
2026-08-28	3.3400	3.3400	2.9500	3.1000	-32.609%	44	1,842	-19.355%
2026-08-27	5.5000	5.5000	4.5000	4.6000	-10.680%	45	1,850	-45.652%
2026-08-26	5.9800	6.5000	5.0000	5.1500	0.000%	16	1,842	-51.456%
2026-08-25	4.5000	5.3400	4.5000	5.1500	+35.526%	294	1,844	-51.456%
2026-08-24	4.3000	4.3000	3.7000	3.8000	-5.000%	1,335	1,709	-34.211%
2026-08-21	3.4000	4.1000	3.4000	4.0000	+93.237%	311	548	-37.500%
2026-08-20	2.2500	2.2500	2.0700	2.0700	-15.510%	2	326	+20.773%
2026-08-19	2.4500	2.4500	2.4500	2.4500	+16.667%	10	326	+2.041%
2026-08-18	1.9700	2.1000	1.9700	2.1000	-30.000%	11	336	+19.048%
2026-08-14	3.0000	3.0000	3.0000	3.0000	-13.043%	10	336	-16.667%
2026-08-12	3.3500	3.4500	3.3500	3.4500	+1.471%	2	328	-27.536%
2026-08-10	3.3200	3.4200	3.3200	3.4000	+2.719%	4	328	-26.471%
2026-08-07	3.3100	3.3100	3.3100	3.3100	+18.214%	1	326	-24.471%
2026-08-04	2.5900	2.8000	2.5900	2.8000	+29.630%	19	326	-10.714%
2026-08-03	2.2600	2.2600	2.1600	2.1600	+9.091%	12	317	+15.741%
2026-07-30	2.0000	2.0000	1.9800	1.9800	+13.143%	22	317	+26.263%
2026-07-29	1.7400	1.7500	1.7400	1.7500	-19.355%	2	338	+42.857%
2026-07-28	2.1700	2.1700	2.1700	2.1700	-10.331%	2	339	+15.207%
2026-07-27	2.7000	2.7000	2.4200	2.4200	+4.310%	2	341	+3.306%
2026-07-24	2.3200	2.3200	2.3200	2.3200	-27.726%	7	341	+7.759%
2026-07-22	3.1000	3.2100	3.1000	3.2100	+18.015%	14	348	-22.118%
2026-07-21	2.2100	2.7500	2.2100	2.7200	+29.524%	20	347	-8.088%
2026-07-20	2.3000	2.3000	2.0500	2.1000	-4.545%	28	353	+19.048%
2026-07-17	2.3200	2.3800	2.1000	2.2000	-12.698%	17	348	+13.636%
2026-07-16	2.7800	2.7800	2.5200	2.5200	-24.776%	16	347	-0.794%
2026-07-15	3.3500	3.3500	3.3500	3.3500	+11.667%	10	347	-25.373%
2026-07-13	4.1000	4.1000	3.0000	3.0000	-34.783%	14	347	-16.667%
2026-07-10	4.5500	4.6000	4.5000	4.6000	-4.167%	103	349	-45.652%
2026-07-09	4.8500	4.8500	4.8000	4.8000	+10.599%	4	399	-47.917%
2026-07-08	4.1500	4.3700	3.8000	4.3400	-3.556%	33	395	-42.396%
2026-07-07	4.3500	4.6800	4.3500	4.5000	-20.495%	11	396	-44.444%
2026-07-06	5.6600	5.6600	5.6600	5.6600	+10.980%	1	394	-55.830%
2026-07-02	6.0000	6.0000	5.1000	5.1000	-10.839%	8	400	-50.980%
2026-07-01	5.7200	5.7200	5.7200	5.7200	-24.037%	1	400	-56.294%
2026-06-30	7.5300	7.5300	7.5300	7.5300	-11.412%	1	399	-66.799%
2026-06-24	8.6500	8.6500	8.5000	8.5000	-20.930%	20	398	-70.588%
2026-06-23	9.0000	10.7500	9.0000	10.7500	+8.586%	118	395	-76.744%
2026-06-22	9.9000	9.9000	9.9000	9.9000	+5.882%	1	493	-74.747%
2026-06-18	10.2000	10.2000	9.3500	9.3500	-10.096%	12	482	-73.262%
2026-06-17	10.4000	10.4000	10.4000	10.4000	-0.952%	2	482	-75.962%
2026-06-16	10.6000	10.6000	10.3000	10.5000	+5.000%	4	483	-76.190%
2026-06-15	10.4000	10.4000	10.0000	10.0000	+19.760%	346	486	-75.000%
2026-06-12	8.2000	8.3500	8.2000	8.3500	+24.627%	100	173	-70.060%
2026-06-10	7.0800	7.0800	6.5500	6.7000	-18.392%	4	89	-62.687%
2026-06-09	8.2100	8.2100	8.2100	8.2100	-12.567%	2	91	-69.549%
2026-06-05	11.4000	11.4000	9.3900	9.3900	-36.339%	5	90	-73.376%
2026-06-03	14.7500	14.7500	14.7500	14.7500	-19.967%	3	88	-83.051%
2026-06-02	18.4300	18.4300	18.4300	18.4300	+41.226%	1	90	-86.435%
2026-06-01	12.0000	13.0500	12.0000	13.0500	+17.568%	2	90	-80.843%
2026-05-27	11.1000	11.1000	11.1000	11.1000	-5.532%	1	91	-77.477%
2026-05-26	11.7500	11.7500	11.7500	11.7500	+23.037%	1	91	-78.723%
2026-05-22	9.5500	9.5500	9.5500	9.5500	-3.924%	1	92	-73.822%
2026-05-20	10.6000	10.7000	9.9400	9.9400	+1.740%	50	92	-74.849%
2026-05-19	9.7700	9.7700	9.7700	9.7700	-3.075%	6	71	-74.411%
2026-05-18	10.4000	10.4000	10.0800	10.0800	-18.314%	2	71	-75.198%
2026-05-15	12.9500	12.9500	12.3400	12.3400	-11.857%	4	71	-79.741%
2026-05-14	14.0000	14.0000	14.0000	14.0000	-13.580%	1	71	-82.143%
2026-05-12	16.2000	16.2000	16.2000	16.2000	-7.429%	1	72	-84.568%
2026-05-11	17.5000	17.5000	17.5000	17.5000	+2.941%	1	72	-85.714%
2026-05-08	16.7700	17.0000	16.3600	17.0000	-18.699%	3	71	-85.294%
2026-05-06	20.9100	20.9100	20.9100	20.9100	+24.464%	1	71	-88.044%
2026-05-05	16.8000	16.8000	16.8000	16.8000	-7.182%	1	70	-85.119%
2026-05-04	18.1000	18.1000	18.1000	18.1000	-3.723%	1	71	-86.188%
2026-05-01	18.8000	18.8000	18.8000	18.8000	-3.093%	1	72	-86.702%
2026-04-30	17.9000	19.4000	17.9000	19.4000	+15.476%	3	72	-87.113%
2026-04-29	16.8000	16.8000	16.8000	16.8000	-5.138%	1	70	-85.119%
2026-04-28	18.9400	20.3000	17.7100	17.7100	-15.667%	9	71	-85.884%
2026-04-24	21.0000	21.0000	21.0000	21.0000	+0.478%	2	71	-88.095%
2026-04-23	24.5400	24.5400	20.9000	20.9000	+2.301%	15	71	-88.038%
2026-04-22	20.4300	20.4300	20.4300	20.4300	+9.251%	1	61	-87.763%
2026-04-21	18.7000	18.7000	18.7000	18.7000	-2.094%	1	61	-86.631%
2026-04-20	18.2000	19.2500	18.2000	19.1000	+1.596%	5	61	-86.911%
2026-04-17	17.7000	18.8000	17.7000	18.8000	-1.105%	2	60	-86.702%
2026-04-15	17.5000	19.0100	17.5000	19.0100	+17.709%	3	61	-86.849%
2026-04-14	16.4900	16.4900	16.1500	16.1500	-7.184%	2	59	-84.520%
2026-04-13	16.5500	17.4000	16.5500	17.4000	+1.163%	2	61	-85.632%
2026-04-10	18.2000	18.2700	17.2000	17.2000	+1.775%	5	60	-85.465%
2026-04-09	17.8000	17.8000	16.9000	16.9000	-5.322%	2	60	-85.207%
2026-04-08	17.7000	18.2000	17.7000	17.8500	+18.605%	14	61	-85.994%
2026-04-06	15.1000	15.1000	15.0500	15.0500	-6.347%	3	69	-83.389%
2026-04-01	16.2000	16.2000	16.0000	16.0700	+36.650%	12	69	-84.443%
2026-03-30	11.7600	11.7600	11.7600	11.7600	-27.092%	1	59	-78.741%
2026-03-25	16.1300	16.1300	16.1300	16.1300	+7.893%	1	60	-84.501%
2026-03-19	14.9500	14.9500	14.9500	14.9500	-11.434%	2	60	-83.278%
2026-03-18	16.7300	16.8800	16.7300	16.8800	-13.436%	3	60	-85.190%
2026-03-12	19.7900	19.7900	19.5000	19.5000	+3.723%	41	60	-87.179%
2026-03-09	18.8000	18.8000	18.8000	18.8000	+0.267%	6	31	-86.702%
2026-03-06	18.7500	18.7500	18.7500	18.7500	-15.350%	1	25	-86.667%
2026-03-03	22.4500	22.4500	22.1500	22.1500	-1.116%	4	25	-88.713%
2026-02-20	22.4000	22.4000	22.4000	22.4000	+17.277%	1	22	-88.839%
2026-02-19	19.1000	19.1000	19.1000	19.1000	-6.829%	2	21	-86.911%
2026-02-18	20.5000	20.5000	20.5000	20.5000	+6.494%	2	21	-87.805%
2026-02-17	19.2500	19.2500	19.2500	19.2500	-4.467%	1	19	-87.013%
2026-02-05	20.1500	20.1500	20.1500	20.1500	+0.750%	1	19	-87.593%
2026-02-04	26.4100	26.4100	20.0000	20.0000	-24.953%	7	18	-87.500%
2026-02-03	26.6500	26.6500	26.6500	26.6500	+13.549%	2	20	-90.619%
2026-02-02	23.4700	23.4700	23.4700	23.4700	-16.979%	1	20	-89.348%
2026-01-30	28.2700	28.2700	28.2700	28.2700	-2.719%	1	20	-91.157%
2026-01-29	30.1100	30.1100	27.5900	29.0600	-6.258%	3	19	-91.397%
2026-01-28	27.0000	31.0000	27.0000	31.0000	+22.530%	4	17	-91.935%
2026-01-27	25.4500	25.6000	25.1700	25.3000	+5.417%	20	18	-90.119%
2026-01-26	23.5000	24.0000	23.5000	24.0000	+5.680%	2	11	-89.583%
2026-01-22	22.8000	22.8000	22.7100	22.7100	+5.188%	2	9	-88.992%
2026-01-21	21.5900	21.5900	21.5900	21.5900	+4.048%	4	7	-88.421%
2026-01-20	20.7500	20.7500	20.7500	20.7500	+5.170%	2	6	-87.952%
2026-01-16	19.7300	19.7300	19.7300	19.7300	+3.842%	2	5	-87.329%
2026-01-15	19.0000	19.0000	19.0000	19.0000	+16.923%	1	5	-86.842%
2026-01-09	16.2500	16.2500	16.2500	16.2500	+60.099%	1	4	-84.615%
2025-12-11	10.1500	10.1500	10.1500	10.1500	+1.500%	1	3	-75.369%
2025-12-08	10.0000	10.0000	10.0000	10.0000	+19.048%	1	2	-75.000%
2025-12-01	8.1500	8.4000	8.1500	8.4000	0.000%	2	1	-70.238%