Dark

CCJ20261218C140
CCJ Dec 18 2026 140.00 Call (CCJ261218C00140000)
option OPRA

EOD

Jul 15, 2026

2.25+7.143%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.2500	2.2500	2.2500	2.2500	+7.143%	2	405	0.000%
2026-07-13	2.1000	2.1000	2.1000	2.1000	-40.000%	1	405	+7.143%
2026-07-09	3.4500	3.5000	3.4000	3.5000	+10.410%	50	405	-35.714%
2026-07-07	3.3000	3.3000	3.0500	3.1700	-21.728%	15	450	-29.022%
2026-07-06	4.3400	4.3400	4.0500	4.0500	+12.500%	6	451	-44.444%
2026-07-02	4.1500	4.1500	3.6000	3.6000	-13.669%	3	445	-37.500%
2026-07-01	5.0500	5.0500	4.1700	4.1700	-19.029%	17	445	-46.043%
2026-06-30	5.2900	5.4000	5.1500	5.1500	-7.871%	26	431	-56.311%
2026-06-29	5.5900	5.5900	5.5900	5.5900	-6.833%	1	422	-59.750%
2026-06-25	6.0000	6.0000	6.0000	6.0000	-6.542%	5	422	-62.500%
2026-06-24	7.4300	7.4300	6.4200	6.4200	-19.750%	15	422	-64.953%
2026-06-23	8.0000	8.0000	8.0000	8.0000	+14.613%	35	424	-71.875%
2026-06-22	7.0000	7.0000	6.9800	6.9800	-2.786%	15	457	-67.765%
2026-06-18	7.1500	7.1800	7.1400	7.1800	-10.362%	22	439	-68.663%
2026-06-17	8.4500	8.4500	8.0100	8.0100	+1.392%	35	439	-71.910%
2026-06-16	8.0300	8.0300	7.9000	7.9000	-1.373%	4	404	-71.519%
2026-06-15	7.2600	8.0100	7.2600	8.0100	+45.636%	7	405	-71.910%
2026-06-11	5.5000	5.5000	5.5000	5.5000	-33.735%	2	405	-59.091%
2026-06-05	8.5000	8.5000	8.3000	8.3000	-31.687%	50	405	-72.892%
2026-06-04	12.1500	12.1500	12.1500	12.1500	-14.134%	3	357	-81.481%
2026-06-03	14.1500	14.1500	14.1500	14.1500	-2.615%	1	354	-84.099%
2026-06-02	11.7800	15.5800	11.7800	14.5300	+45.300%	10	355	-84.515%
2026-06-01	10.0000	10.0000	10.0000	10.0000	0.000%	1	357	-77.500%
2026-05-29	10.0000	10.0000	10.0000	10.0000	0.000%	8	357	-77.500%
2026-05-28	8.0500	10.0000	8.0500	10.0000	+14.943%	4	356	-77.500%
2026-05-27	8.7000	8.7000	8.7000	8.7000	-0.685%	1	358	-74.138%
2026-05-26	9.1200	9.1200	8.7600	8.7600	+8.148%	12	358	-74.315%
2026-05-20	7.9900	8.3600	7.9800	8.1000	+4.787%	9	357	-72.222%
2026-05-19	7.7000	7.7300	7.7000	7.7300	-20.555%	2	354	-70.893%
2026-05-15	9.7300	9.7300	9.7300	9.7300	-12.342%	1	354	-76.876%
2026-05-14	10.8800	11.1000	10.8700	11.1000	-15.267%	3	354	-79.730%
2026-05-13	13.1000	13.1000	13.1000	13.1000	-3.676%	1	353	-82.824%
2026-05-12	13.5000	13.6000	11.8400	13.6000	-9.934%	9	353	-83.456%
2026-05-11	14.2000	15.2000	14.2000	15.1000	+14.394%	7	353	-85.099%
2026-05-08	13.8000	13.8000	13.2000	13.2000	-12.000%	2	353	-82.955%
2026-05-07	15.6500	16.0000	15.0000	15.0000	-3.537%	4	353	-85.000%
2026-05-06	14.2000	15.5500	14.2000	15.5500	+19.157%	2	352	-85.531%
2026-05-05	14.3000	14.3100	13.0500	13.0500	-13.576%	12	354	-82.759%
2026-05-04	14.6000	15.1000	14.6000	15.1000	-1.307%	2	358	-85.099%
2026-04-30	15.3000	15.3000	15.3000	15.3000	+15.038%	1	358	-85.294%
2026-04-29	13.3000	13.3000	13.3000	13.3000	-7.382%	1	358	-83.083%
2026-04-28	15.3000	15.3000	14.3600	14.3600	-17.138%	306	357	-84.331%
2026-04-27	17.5000	17.5000	17.3300	17.3300	-4.254%	2	152	-87.017%
2026-04-24	18.1000	18.1000	18.1000	18.1000	-7.179%	1	151	-87.569%
2026-04-23	19.5000	19.5000	19.5000	19.5000	+8.635%	1	151	-88.462%
2026-04-22	16.6300	17.9500	16.0200	17.9500	+23.793%	40	150	-87.465%
2026-04-21	15.0000	15.0000	14.5000	14.5000	-8.805%	36	149	-84.483%
2026-04-20	15.8500	15.9000	15.8500	15.9000	+1.274%	7	149	-85.849%
2026-04-15	14.9000	15.7000	14.9000	15.7000	+14.431%	5	146	-85.669%
2026-04-13	13.6500	13.7200	13.6500	13.7200	-6.667%	36	142	-83.601%
2026-04-10	15.2000	15.2000	14.7000	14.7000	+4.255%	2	106	-84.694%
2026-04-09	13.9500	14.3000	13.7000	14.1000	-3.491%	4	106	-84.043%
2026-04-08	14.6000	14.6100	14.5800	14.6100	+18.780%	11	106	-84.600%
2026-04-01	13.9000	13.9000	12.3000	12.3000	+3.535%	3	96	-81.707%
2026-03-31	11.8800	11.8800	11.8800	11.8800	+14.894%	1	95	-81.061%
2026-03-30	10.3400	10.3400	10.3400	10.3400	-2.268%	1	94	-78.240%
2026-03-23	10.5800	10.5800	10.5800	10.5800	+9.298%	1	93	-78.733%
2026-03-20	9.8000	9.8000	9.6800	9.6800	-15.826%	2	93	-76.756%
2026-03-19	11.5000	11.5000	11.5000	11.5000	-17.622%	10	93	-80.435%
2026-03-16	13.9600	13.9600	13.9600	13.9600	-26.138%	1	83	-83.883%
2026-03-10	18.9000	18.9000	18.9000	18.9000	+8.621%	3	84	-88.095%
2026-03-09	17.1700	17.4000	17.1700	17.4000	+0.288%	4	83	-87.069%
2026-03-05	17.3500	17.3500	17.3500	17.3500	-15.572%	1	88	-87.032%
2026-03-04	20.5500	20.5500	20.5500	20.5500	-6.887%	1	88	-89.051%
2026-03-02	18.3100	22.0900	18.3100	22.0700	+27.720%	15	88	-89.805%
2026-02-26	17.2800	17.2800	17.2800	17.2800	-9.529%	1	88	-86.979%
2026-02-25	19.1000	19.1000	19.1000	19.1000	+23.625%	2	86	-88.220%
2026-02-17	15.4500	15.4500	15.4500	15.4500	-4.275%	1	86	-85.437%
2026-02-13	15.8700	16.1400	15.8700	16.1400	-7.771%	3	85	-86.059%
2026-02-11	17.8000	17.8000	17.5000	17.5000	-9.794%	2	85	-87.143%
2026-02-10	19.4000	19.4000	19.4000	19.4000	+33.425%	3	84	-88.402%
2026-02-05	14.5400	14.5400	14.5400	14.5400	-28.374%	2	81	-84.525%
2026-02-04	22.4500	22.4500	20.3000	20.3000	-9.778%	11	79	-88.916%
2026-02-03	22.5000	22.5000	22.5000	22.5000	+11.773%	11	89	-90.000%
2026-02-02	20.1300	20.1300	20.1300	20.1300	-13.195%	1	89	-88.823%
2026-01-28	23.2300	23.2300	23.1900	23.1900	+9.542%	4	90	-90.298%
2026-01-27	21.1700	21.1700	21.1700	21.1700	-2.442%	1	86	-89.372%
2026-01-26	21.7500	21.7500	21.7000	21.7000	+12.727%	5	85	-89.631%
2026-01-22	19.2500	19.2500	19.2500	19.2500	+4.790%	2	84	-88.312%
2026-01-21	18.3700	18.3700	18.3700	18.3700	+31.214%	1	84	-87.752%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+6.545%	2	83	-83.929%
2026-01-13	13.6000	13.7900	13.1400	13.1400	+3.874%	22	83	-82.877%
2026-01-12	12.6500	12.6500	12.6500	12.6500	-16.722%	4	84	-82.213%
2026-01-09	15.0000	15.1900	15.0000	15.1900	+31.629%	2	80	-85.188%
2026-01-08	10.8700	11.5400	10.8700	11.5400	+8.357%	2	79	-80.503%
2026-01-07	10.5000	10.6500	10.5000	10.6500	+4.412%	6	78	-78.873%
2026-01-06	10.5800	10.5800	10.2000	10.2000	+6.250%	3	76	-77.941%
2026-01-05	8.8500	9.8000	8.8300	9.6000	+3.784%	10	75	-76.563%
2026-01-02	8.5000	9.2500	8.5000	9.2500	+23.169%	4	75	-75.676%
2025-12-30	7.5100	7.5100	7.5100	7.5100	+2.877%	6	71	-70.040%
2025-12-29	7.2500	7.3900	7.2000	7.3000	-0.273%	87	69	-69.178%
2025-12-22	7.3800	7.3800	7.3200	7.3200	+33.091%	20	23	-69.262%
2025-12-17	5.5000	5.5000	5.5000	5.5000	-18.519%	1	3	-59.091%
2025-12-16	6.7500	6.7500	6.7500	6.7500	-28.722%	2	2	-66.667%
2025-11-11	9.4700	9.4700	9.4700	9.4700	0.000%	2	2	-76.241%