Dark

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

EOD

Jul 15, 2026

3.35+11.667%(+0.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	3.3500	3.3500	3.3500	3.3500	+11.667%	10	347	0.000%
2026-07-13	4.1000	4.1000	3.0000	3.0000	-34.783%	14	347	+11.667%
2026-07-10	4.5500	4.6000	4.5000	4.6000	-4.167%	103	349	-27.174%
2026-07-09	4.8500	4.8500	4.8000	4.8000	+10.599%	4	399	-30.208%
2026-07-08	4.1500	4.3700	3.8000	4.3400	-3.556%	33	395	-22.811%
2026-07-07	4.3500	4.6800	4.3500	4.5000	-20.495%	11	396	-25.556%
2026-07-06	5.6600	5.6600	5.6600	5.6600	+10.980%	1	394	-40.813%
2026-07-02	6.0000	6.0000	5.1000	5.1000	-10.839%	8	400	-34.314%
2026-07-01	5.7200	5.7200	5.7200	5.7200	-24.037%	1	400	-41.434%
2026-06-30	7.5300	7.5300	7.5300	7.5300	-11.412%	1	399	-55.511%
2026-06-24	8.6500	8.6500	8.5000	8.5000	-20.930%	20	398	-60.588%
2026-06-23	9.0000	10.7500	9.0000	10.7500	+8.586%	118	395	-68.837%
2026-06-22	9.9000	9.9000	9.9000	9.9000	+5.882%	1	493	-66.162%
2026-06-18	10.2000	10.2000	9.3500	9.3500	-10.096%	12	482	-64.171%
2026-06-17	10.4000	10.4000	10.4000	10.4000	-0.952%	2	482	-67.788%
2026-06-16	10.6000	10.6000	10.3000	10.5000	+5.000%	4	483	-68.095%
2026-06-15	10.4000	10.4000	10.0000	10.0000	+19.760%	346	486	-66.500%
2026-06-12	8.2000	8.3500	8.2000	8.3500	+24.627%	100	173	-59.880%
2026-06-10	7.0800	7.0800	6.5500	6.7000	-18.392%	4	89	-50.000%
2026-06-09	8.2100	8.2100	8.2100	8.2100	-12.567%	2	91	-59.196%
2026-06-05	11.4000	11.4000	9.3900	9.3900	-36.339%	5	90	-64.324%
2026-06-03	14.7500	14.7500	14.7500	14.7500	-19.967%	3	88	-77.288%
2026-06-02	18.4300	18.4300	18.4300	18.4300	+41.226%	1	90	-81.823%
2026-06-01	12.0000	13.0500	12.0000	13.0500	+17.568%	2	90	-74.330%
2026-05-27	11.1000	11.1000	11.1000	11.1000	-5.532%	1	91	-69.820%
2026-05-26	11.7500	11.7500	11.7500	11.7500	+23.037%	1	91	-71.489%
2026-05-22	9.5500	9.5500	9.5500	9.5500	-3.924%	1	92	-64.921%
2026-05-20	10.6000	10.7000	9.9400	9.9400	+1.740%	50	92	-66.298%
2026-05-19	9.7700	9.7700	9.7700	9.7700	-3.075%	6	71	-65.711%
2026-05-18	10.4000	10.4000	10.0800	10.0800	-18.314%	2	71	-66.766%
2026-05-15	12.9500	12.9500	12.3400	12.3400	-11.857%	4	71	-72.853%
2026-05-14	14.0000	14.0000	14.0000	14.0000	-13.580%	1	71	-76.071%
2026-05-12	16.2000	16.2000	16.2000	16.2000	-7.429%	1	72	-79.321%
2026-05-11	17.5000	17.5000	17.5000	17.5000	+2.941%	1	72	-80.857%
2026-05-08	16.7700	17.0000	16.3600	17.0000	-18.699%	3	71	-80.294%
2026-05-06	20.9100	20.9100	20.9100	20.9100	+24.464%	1	71	-83.979%
2026-05-05	16.8000	16.8000	16.8000	16.8000	-7.182%	1	70	-80.060%
2026-05-04	18.1000	18.1000	18.1000	18.1000	-3.723%	1	71	-81.492%
2026-05-01	18.8000	18.8000	18.8000	18.8000	-3.093%	1	72	-82.181%
2026-04-30	17.9000	19.4000	17.9000	19.4000	+15.476%	3	72	-82.732%
2026-04-29	16.8000	16.8000	16.8000	16.8000	-5.138%	1	70	-80.060%
2026-04-28	18.9400	20.3000	17.7100	17.7100	-15.667%	9	71	-81.084%
2026-04-24	21.0000	21.0000	21.0000	21.0000	+0.478%	2	71	-84.048%
2026-04-23	24.5400	24.5400	20.9000	20.9000	+2.301%	15	71	-83.971%
2026-04-22	20.4300	20.4300	20.4300	20.4300	+9.251%	1	61	-83.603%
2026-04-21	18.7000	18.7000	18.7000	18.7000	-2.094%	1	61	-82.086%
2026-04-20	18.2000	19.2500	18.2000	19.1000	+1.596%	5	61	-82.461%
2026-04-17	17.7000	18.8000	17.7000	18.8000	-1.105%	2	60	-82.181%
2026-04-15	17.5000	19.0100	17.5000	19.0100	+17.709%	3	61	-82.378%
2026-04-14	16.4900	16.4900	16.1500	16.1500	-7.184%	2	59	-79.257%
2026-04-13	16.5500	17.4000	16.5500	17.4000	+1.163%	2	61	-80.747%
2026-04-10	18.2000	18.2700	17.2000	17.2000	+1.775%	5	60	-80.523%
2026-04-09	17.8000	17.8000	16.9000	16.9000	-5.322%	2	60	-80.178%
2026-04-08	17.7000	18.2000	17.7000	17.8500	+18.605%	14	61	-81.232%
2026-04-06	15.1000	15.1000	15.0500	15.0500	-6.347%	3	69	-77.741%
2026-04-01	16.2000	16.2000	16.0000	16.0700	+36.650%	12	69	-79.154%
2026-03-30	11.7600	11.7600	11.7600	11.7600	-27.092%	1	59	-71.514%
2026-03-25	16.1300	16.1300	16.1300	16.1300	+7.893%	1	60	-79.231%
2026-03-19	14.9500	14.9500	14.9500	14.9500	-11.434%	2	60	-77.592%
2026-03-18	16.7300	16.8800	16.7300	16.8800	-13.436%	3	60	-80.154%
2026-03-12	19.7900	19.7900	19.5000	19.5000	+3.723%	41	60	-82.821%
2026-03-09	18.8000	18.8000	18.8000	18.8000	+0.267%	6	31	-82.181%
2026-03-06	18.7500	18.7500	18.7500	18.7500	-15.350%	1	25	-82.133%
2026-03-03	22.4500	22.4500	22.1500	22.1500	-1.116%	4	25	-84.876%
2026-02-20	22.4000	22.4000	22.4000	22.4000	+17.277%	1	22	-85.045%
2026-02-19	19.1000	19.1000	19.1000	19.1000	-6.829%	2	21	-82.461%
2026-02-18	20.5000	20.5000	20.5000	20.5000	+6.494%	2	21	-83.659%
2026-02-17	19.2500	19.2500	19.2500	19.2500	-4.467%	1	19	-82.597%
2026-02-05	20.1500	20.1500	20.1500	20.1500	+0.750%	1	19	-83.375%
2026-02-04	26.4100	26.4100	20.0000	20.0000	-24.953%	7	18	-83.250%
2026-02-03	26.6500	26.6500	26.6500	26.6500	+13.549%	2	20	-87.430%
2026-02-02	23.4700	23.4700	23.4700	23.4700	-16.979%	1	20	-85.726%
2026-01-30	28.2700	28.2700	28.2700	28.2700	-2.719%	1	20	-88.150%
2026-01-29	30.1100	30.1100	27.5900	29.0600	-6.258%	3	19	-88.472%
2026-01-28	27.0000	31.0000	27.0000	31.0000	+22.530%	4	17	-89.194%
2026-01-27	25.4500	25.6000	25.1700	25.3000	+5.417%	20	18	-86.759%
2026-01-26	23.5000	24.0000	23.5000	24.0000	+5.680%	2	11	-86.042%
2026-01-22	22.8000	22.8000	22.7100	22.7100	+5.188%	2	9	-85.249%
2026-01-21	21.5900	21.5900	21.5900	21.5900	+4.048%	4	7	-84.484%
2026-01-20	20.7500	20.7500	20.7500	20.7500	+5.170%	2	6	-83.855%
2026-01-16	19.7300	19.7300	19.7300	19.7300	+3.842%	2	5	-83.021%
2026-01-15	19.0000	19.0000	19.0000	19.0000	+16.923%	1	5	-82.368%
2026-01-09	16.2500	16.2500	16.2500	16.2500	+60.099%	1	4	-79.385%
2025-12-11	10.1500	10.1500	10.1500	10.1500	+1.500%	1	3	-66.995%
2025-12-08	10.0000	10.0000	10.0000	10.0000	+19.048%	1	2	-66.500%
2025-12-01	8.1500	8.4000	8.1500	8.4000	0.000%	2	1	-60.119%