Dark

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

EOD

Sep 11, 2026

1.25-35.233%(-0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.2500	1.2500	1.2500	1.2500	-35.233%	1	1,239	0.000%
2026-09-09	1.9100	1.9400	1.8600	1.9300	-18.220%	24	1,239	-35.233%
2026-09-08	2.3800	2.3900	2.2500	2.3600	+21.649%	1,000	1,239	-47.034%
2026-09-04	1.9400	1.9400	1.9400	1.9400	+17.576%	1	415	-35.567%
2026-09-03	1.6500	1.6500	1.6500	1.6500	+28.906%	2	415	-24.242%
2026-09-01	1.3600	1.4300	1.2800	1.2800	-57.756%	3	415	-2.344%
2026-08-27	3.1000	3.1000	3.0300	3.0300	-9.552%	3	416	-58.746%
2026-08-26	4.2000	4.2000	3.3500	3.3500	+1.515%	4	415	-62.687%
2026-08-25	2.8900	3.3000	2.8900	3.3000	+45.374%	14	414	-62.121%
2026-08-21	2.2300	2.3100	2.1800	2.2700	+94.017%	10	413	-44.934%
2026-08-18	1.1700	1.1700	1.1700	1.1700	-48.000%	4	409	+6.838%
2026-08-07	2.2500	2.2500	2.2500	2.2500	+2.273%	3	411	-44.444%
2026-08-06	2.2000	2.2000	2.2000	2.2000	+0.457%	5	411	-43.182%
2026-08-05	2.0900	2.1900	2.0900	2.1900	+21.667%	3	406	-42.922%
2026-08-04	1.8000	1.8000	1.8000	1.8000	+16.129%	5	404	-30.556%
2026-08-03	1.5000	1.5500	1.5000	1.5500	+24.000%	2	404	-19.355%
2026-07-29	1.2500	1.2500	1.2500	1.2500	-9.420%	1	404	0.000%
2026-07-28	1.4500	1.4500	1.3800	1.3800	-21.143%	10	404	-9.420%
2026-07-27	1.7500	1.7500	1.7500	1.7500	+12.903%	5	403	-28.571%
2026-07-24	1.5500	1.5500	1.5500	1.5500	-17.553%	1	404	-19.355%
2026-07-23	1.8500	1.9000	1.8500	1.8800	-12.963%	8	404	-33.511%
2026-07-22	2.0000	2.1600	2.0000	2.1600	+17.391%	4	408	-42.130%
2026-07-16	1.8100	1.8400	1.8100	1.8400	-18.222%	6	410	-32.065%
2026-07-15	2.2500	2.2500	2.2500	2.2500	+7.143%	2	405	-44.444%
2026-07-13	2.1000	2.1000	2.1000	2.1000	-40.000%	1	405	-40.476%
2026-07-09	3.4500	3.5000	3.4000	3.5000	+10.410%	50	405	-64.286%
2026-07-07	3.3000	3.3000	3.0500	3.1700	-21.728%	15	450	-60.568%
2026-07-06	4.3400	4.3400	4.0500	4.0500	+12.500%	6	451	-69.136%
2026-07-02	4.1500	4.1500	3.6000	3.6000	-13.669%	3	445	-65.278%
2026-07-01	5.0500	5.0500	4.1700	4.1700	-19.029%	17	445	-70.024%
2026-06-30	5.2900	5.4000	5.1500	5.1500	-7.871%	26	431	-75.728%
2026-06-29	5.5900	5.5900	5.5900	5.5900	-6.833%	1	422	-77.639%
2026-06-25	6.0000	6.0000	6.0000	6.0000	-6.542%	5	422	-79.167%
2026-06-24	7.4300	7.4300	6.4200	6.4200	-19.750%	15	422	-80.530%
2026-06-23	8.0000	8.0000	8.0000	8.0000	+14.613%	35	424	-84.375%
2026-06-22	7.0000	7.0000	6.9800	6.9800	-2.786%	15	457	-82.092%
2026-06-18	7.1500	7.1800	7.1400	7.1800	-10.362%	22	439	-82.591%
2026-06-17	8.4500	8.4500	8.0100	8.0100	+1.392%	35	439	-84.395%
2026-06-16	8.0300	8.0300	7.9000	7.9000	-1.373%	4	404	-84.177%
2026-06-15	7.2600	8.0100	7.2600	8.0100	+45.636%	7	405	-84.395%
2026-06-11	5.5000	5.5000	5.5000	5.5000	-33.735%	2	405	-77.273%
2026-06-05	8.5000	8.5000	8.3000	8.3000	-31.687%	50	405	-84.940%
2026-06-04	12.1500	12.1500	12.1500	12.1500	-14.134%	3	357	-89.712%
2026-06-03	14.1500	14.1500	14.1500	14.1500	-2.615%	1	354	-91.166%
2026-06-02	11.7800	15.5800	11.7800	14.5300	+45.300%	10	355	-91.397%
2026-06-01	10.0000	10.0000	10.0000	10.0000	0.000%	1	357	-87.500%
2026-05-29	10.0000	10.0000	10.0000	10.0000	0.000%	8	357	-87.500%
2026-05-28	8.0500	10.0000	8.0500	10.0000	+14.943%	4	356	-87.500%
2026-05-27	8.7000	8.7000	8.7000	8.7000	-0.685%	1	358	-85.632%
2026-05-26	9.1200	9.1200	8.7600	8.7600	+8.148%	12	358	-85.731%
2026-05-20	7.9900	8.3600	7.9800	8.1000	+4.787%	9	357	-84.568%
2026-05-19	7.7000	7.7300	7.7000	7.7300	-20.555%	2	354	-83.829%
2026-05-15	9.7300	9.7300	9.7300	9.7300	-12.342%	1	354	-87.153%
2026-05-14	10.8800	11.1000	10.8700	11.1000	-15.267%	3	354	-88.739%
2026-05-13	13.1000	13.1000	13.1000	13.1000	-3.676%	1	353	-90.458%
2026-05-12	13.5000	13.6000	11.8400	13.6000	-9.934%	9	353	-90.809%
2026-05-11	14.2000	15.2000	14.2000	15.1000	+14.394%	7	353	-91.722%
2026-05-08	13.8000	13.8000	13.2000	13.2000	-12.000%	2	353	-90.530%
2026-05-07	15.6500	16.0000	15.0000	15.0000	-3.537%	4	353	-91.667%
2026-05-06	14.2000	15.5500	14.2000	15.5500	+19.157%	2	352	-91.961%
2026-05-05	14.3000	14.3100	13.0500	13.0500	-13.576%	12	354	-90.421%
2026-05-04	14.6000	15.1000	14.6000	15.1000	-1.307%	2	358	-91.722%
2026-04-30	15.3000	15.3000	15.3000	15.3000	+15.038%	1	358	-91.830%
2026-04-29	13.3000	13.3000	13.3000	13.3000	-7.382%	1	358	-90.602%
2026-04-28	15.3000	15.3000	14.3600	14.3600	-17.138%	306	357	-91.295%
2026-04-27	17.5000	17.5000	17.3300	17.3300	-4.254%	2	152	-92.787%
2026-04-24	18.1000	18.1000	18.1000	18.1000	-7.179%	1	151	-93.094%
2026-04-23	19.5000	19.5000	19.5000	19.5000	+8.635%	1	151	-93.590%
2026-04-22	16.6300	17.9500	16.0200	17.9500	+23.793%	40	150	-93.036%
2026-04-21	15.0000	15.0000	14.5000	14.5000	-8.805%	36	149	-91.379%
2026-04-20	15.8500	15.9000	15.8500	15.9000	+1.274%	7	149	-92.138%
2026-04-15	14.9000	15.7000	14.9000	15.7000	+14.431%	5	146	-92.038%
2026-04-13	13.6500	13.7200	13.6500	13.7200	-6.667%	36	142	-90.889%
2026-04-10	15.2000	15.2000	14.7000	14.7000	+4.255%	2	106	-91.497%
2026-04-09	13.9500	14.3000	13.7000	14.1000	-3.491%	4	106	-91.135%
2026-04-08	14.6000	14.6100	14.5800	14.6100	+18.780%	11	106	-91.444%
2026-04-01	13.9000	13.9000	12.3000	12.3000	+3.535%	3	96	-89.837%
2026-03-31	11.8800	11.8800	11.8800	11.8800	+14.894%	1	95	-89.478%
2026-03-30	10.3400	10.3400	10.3400	10.3400	-2.268%	1	94	-87.911%
2026-03-23	10.5800	10.5800	10.5800	10.5800	+9.298%	1	93	-88.185%
2026-03-20	9.8000	9.8000	9.6800	9.6800	-15.826%	2	93	-87.087%
2026-03-19	11.5000	11.5000	11.5000	11.5000	-17.622%	10	93	-89.130%
2026-03-16	13.9600	13.9600	13.9600	13.9600	-26.138%	1	83	-91.046%
2026-03-10	18.9000	18.9000	18.9000	18.9000	+8.621%	3	84	-93.386%
2026-03-09	17.1700	17.4000	17.1700	17.4000	+0.288%	4	83	-92.816%
2026-03-05	17.3500	17.3500	17.3500	17.3500	-15.572%	1	88	-92.795%
2026-03-04	20.5500	20.5500	20.5500	20.5500	-6.887%	1	88	-93.917%
2026-03-02	18.3100	22.0900	18.3100	22.0700	+27.720%	15	88	-94.336%
2026-02-26	17.2800	17.2800	17.2800	17.2800	-9.529%	1	88	-92.766%
2026-02-25	19.1000	19.1000	19.1000	19.1000	+23.625%	2	86	-93.455%
2026-02-17	15.4500	15.4500	15.4500	15.4500	-4.275%	1	86	-91.909%
2026-02-13	15.8700	16.1400	15.8700	16.1400	-7.771%	3	85	-92.255%
2026-02-11	17.8000	17.8000	17.5000	17.5000	-9.794%	2	85	-92.857%
2026-02-10	19.4000	19.4000	19.4000	19.4000	+33.425%	3	84	-93.557%
2026-02-05	14.5400	14.5400	14.5400	14.5400	-28.374%	2	81	-91.403%
2026-02-04	22.4500	22.4500	20.3000	20.3000	-9.778%	11	79	-93.842%
2026-02-03	22.5000	22.5000	22.5000	22.5000	+11.773%	11	89	-94.444%
2026-02-02	20.1300	20.1300	20.1300	20.1300	-13.195%	1	89	-93.790%
2026-01-28	23.2300	23.2300	23.1900	23.1900	+9.542%	4	90	-94.610%
2026-01-27	21.1700	21.1700	21.1700	21.1700	-2.442%	1	86	-94.095%
2026-01-26	21.7500	21.7500	21.7000	21.7000	+12.727%	5	85	-94.240%
2026-01-22	19.2500	19.2500	19.2500	19.2500	+4.790%	2	84	-93.506%
2026-01-21	18.3700	18.3700	18.3700	18.3700	+31.214%	1	84	-93.195%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+6.545%	2	83	-91.071%
2026-01-13	13.6000	13.7900	13.1400	13.1400	+3.874%	22	83	-90.487%
2026-01-12	12.6500	12.6500	12.6500	12.6500	-16.722%	4	84	-90.119%
2026-01-09	15.0000	15.1900	15.0000	15.1900	+31.629%	2	80	-91.771%
2026-01-08	10.8700	11.5400	10.8700	11.5400	+8.357%	2	79	-89.168%
2026-01-07	10.5000	10.6500	10.5000	10.6500	+4.412%	6	78	-88.263%
2026-01-06	10.5800	10.5800	10.2000	10.2000	+6.250%	3	76	-87.745%
2026-01-05	8.8500	9.8000	8.8300	9.6000	+3.784%	10	75	-86.979%
2026-01-02	8.5000	9.2500	8.5000	9.2500	+23.169%	4	75	-86.486%
2025-12-30	7.5100	7.5100	7.5100	7.5100	+2.877%	6	71	-83.356%
2025-12-29	7.2500	7.3900	7.2000	7.3000	-0.273%	87	69	-82.877%
2025-12-22	7.3800	7.3800	7.3200	7.3200	+33.091%	20	23	-82.923%
2025-12-17	5.5000	5.5000	5.5000	5.5000	-18.519%	1	3	-77.273%
2025-12-16	6.7500	6.7500	6.7500	6.7500	-28.722%	2	2	-81.481%
2025-11-11	9.4700	9.4700	9.4700	9.4700	0.000%	2	2	-86.800%