Dark

CCJ20261218C90
CCJ Dec 18 2026 90.00 Call (CCJ261218C00090000)
option OPRA

EOD

Sep 8, 2026

18.00+8.696%(+1.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	18.7800	18.7800	18.0000	18.0000	+8.696%	2	195	0.000%
2026-09-03	16.0000	17.0400	16.0000	16.5600	+21.765%	22	195	+8.696%
2026-09-02	14.3800	14.3800	13.6000	13.6000	-7.984%	31	215	+32.353%
2026-08-31	15.7600	15.7600	14.7800	14.7800	-12.544%	21	214	+21.786%
2026-08-28	17.8000	17.8500	16.9000	16.9000	-26.840%	4	194	+6.509%
2026-08-26	23.0000	23.1000	23.0000	23.1000	+3.079%	2	195	-22.078%
2026-08-25	21.0000	22.4100	21.0000	22.4100	+23.812%	7	196	-19.679%
2026-08-24	18.6700	18.6700	18.1000	18.1000	0.000%	2	195	-0.552%
2026-08-21	16.6500	18.1000	16.6500	18.1000	+36.501%	15	195	-0.552%
2026-08-20	13.6700	13.6700	13.2600	13.2600	-20.217%	3	200	+35.747%
2026-08-17	15.1100	16.7200	15.1100	16.6200	-1.071%	15	198	+8.303%
2026-08-12	16.8000	16.8000	16.8000	16.8000	+0.418%	2	195	+7.143%
2026-08-11	16.3700	16.7300	16.3700	16.7300	+4.890%	21	197	+7.591%
2026-08-10	15.9500	15.9500	15.9500	15.9500	-1.238%	1	218	+12.853%
2026-08-07	15.8000	16.2500	15.6000	16.1500	+7.309%	11	218	+11.455%
2026-08-06	15.0000	15.0500	15.0000	15.0500	+1.689%	2	221	+19.601%
2026-08-05	14.2000	14.9200	14.2000	14.8000	+3.787%	41	222	+21.622%
2026-08-04	12.4900	14.5500	12.4900	14.2600	+22.719%	47	232	+26.227%
2026-08-03	9.6500	11.9500	9.6500	11.6200	+17.970%	73	235	+54.905%
2026-07-31	12.7000	12.7000	9.7200	9.8500	-7.512%	8	211	+82.741%
2026-07-30	10.6100	11.0100	10.3000	10.6500	+19.798%	30	208	+69.014%
2026-07-29	10.2000	10.2000	8.8900	8.8900	-15.091%	33	196	+102.475%
2026-07-28	10.3400	11.1000	9.9500	10.4700	-13.685%	13	172	+71.920%
2026-07-27	13.1500	13.1500	11.5000	12.1300	+12.315%	5	167	+48.392%
2026-07-24	11.8200	11.8700	10.8000	10.8000	-16.149%	23	165	+66.667%
2026-07-23	12.5500	13.1000	12.0000	12.8800	-2.792%	32	145	+39.752%
2026-07-22	13.5200	13.5200	13.0500	13.2500	+12.098%	26	162	+35.849%
2026-07-21	11.2000	11.8500	11.2000	11.8200	+17.729%	29	163	+52.284%
2026-07-20	10.3100	10.4600	9.9000	10.0400	-9.550%	17	142	+79.283%
2026-07-17	9.8500	11.1000	9.8500	11.1000	-3.141%	32	129	+62.162%
2026-07-16	12.0000	12.0000	11.2400	11.4600	-19.011%	7	141	+57.068%
2026-07-14	14.6000	14.6000	14.1500	14.1500	+7.441%	4	136	+27.208%
2026-07-13	14.2600	14.2600	13.1700	13.1700	-24.743%	14	132	+36.674%
2026-07-10	17.5000	17.5000	17.5000	17.5000	+0.865%	2	125	+2.857%
2026-07-09	17.3500	17.3500	17.3500	17.3500	+7.697%	2	123	+3.746%
2026-07-08	14.9000	16.1100	14.9000	16.1100	-7.679%	27	123	+11.732%
2026-07-02	18.8500	18.8500	17.4500	17.4500	-11.511%	6	112	+3.152%
2026-07-01	20.0000	20.0000	19.7200	19.7200	-30.120%	7	112	-8.722%
2026-06-23	28.2200	28.2200	28.2200	28.2200	+6.491%	1	105	-36.215%
2026-06-22	26.5000	26.5000	26.5000	26.5000	-1.852%	1	105	-32.075%
2026-06-17	28.1000	28.1000	27.0000	27.0000	-1.996%	11	105	-33.333%
2026-06-16	28.8900	28.8900	27.5500	27.5500	+18.495%	11	95	-34.664%
2026-06-12	23.2500	23.2500	23.2500	23.2500	-15.883%	1	85	-22.581%
2026-06-08	26.9500	27.6400	26.9500	27.6400	+8.819%	21	84	-34.877%
2026-06-05	25.4000	25.4000	25.4000	25.4000	-26.590%	1	86	-29.134%
2026-06-03	33.5000	34.6000	33.5000	34.6000	+23.132%	2	85	-47.977%
2026-05-26	28.1000	28.1000	28.1000	28.1000	+3.309%	1	85	-35.943%
2026-05-22	26.8000	27.2000	26.8000	27.2000	-5.882%	20	75	-33.824%
2026-05-15	28.9000	28.9000	28.9000	28.9000	-27.750%	2	75	-37.716%
2026-05-11	40.0000	40.0000	40.0000	40.0000	+4.302%	1	75	-55.000%
2026-05-07	38.3500	38.3500	38.3500	38.3500	+11.645%	1	76	-53.064%
2026-05-05	34.3500	34.3500	34.3500	34.3500	-11.991%	4	75	-47.598%
2026-05-01	39.0300	39.0300	39.0300	39.0300	+10.535%	1	74	-53.882%
2026-04-29	35.3100	35.3100	35.3100	35.3100	-17.884%	1	74	-49.023%
2026-04-24	43.0000	43.0000	43.0000	43.0000	+10.882%	1	75	-58.140%
2026-04-15	40.1300	40.1300	38.7800	38.7800	-2.021%	40	76	-53.584%
2026-04-10	39.5800	39.5800	39.5800	39.5800	+18.930%	1	63	-54.522%
2026-04-06	33.2800	33.2800	33.2800	33.2800	+12.470%	30	63	-45.913%
2026-03-23	29.5900	29.5900	29.5900	29.5900	-16.199%	1	35	-39.169%
2026-03-06	35.3100	35.3100	35.3100	35.3100	-1.643%	1	35	-49.023%
2026-03-05	38.6000	39.9500	35.9000	35.9000	-14.402%	10	35	-49.861%
2026-03-04	41.9400	41.9400	41.9400	41.9400	+2.668%	2	41	-57.082%
2026-02-12	40.8500	40.8500	40.8500	40.8500	+11.918%	1	43	-55.936%
2026-02-06	37.0000	37.0000	36.4500	36.5000	-3.567%	3	43	-50.685%
2026-02-04	38.5000	38.5000	37.8500	37.8500	-11.565%	2	42	-52.444%
2026-02-02	43.6000	43.6000	42.8000	42.8000	-12.295%	6	42	-57.944%
2026-01-28	48.8000	48.8000	48.8000	48.8000	+13.647%	1	37	-63.115%
2026-01-22	46.2500	46.2500	42.7900	42.9400	+10.103%	5	37	-58.081%
2026-01-21	39.0000	39.0000	39.0000	39.0000	-0.383%	1	37	-53.846%
2026-01-20	39.1500	39.1500	39.1500	39.1500	+1.821%	2	37	-54.023%
2026-01-16	38.4500	38.4500	38.4500	38.4500	+19.633%	2	36	-53.186%
2026-01-13	32.2100	32.2100	32.1400	32.1400	+0.438%	20	36	-43.995%
2026-01-12	32.0000	32.0000	32.0000	32.0000	+2.795%	3	36	-43.750%
2026-01-09	31.1300	31.1300	31.1300	31.1300	+19.501%	1	37	-42.178%
2026-01-05	24.8400	26.0500	24.1000	26.0500	+15.265%	4	35	-30.902%
2025-12-23	22.6000	22.6000	22.6000	22.6000	+9.815%	1	35	-20.354%
2025-12-22	20.8500	20.8500	20.5800	20.5800	+21.416%	20	34	-12.536%
2025-12-17	16.9500	16.9500	16.9500	16.9500	-11.488%	1	14	+6.195%
2025-12-16	19.1500	19.1500	19.1500	19.1500	-9.670%	2	13	-6.005%
2025-12-12	22.2100	22.2100	21.2000	21.2000	-3.108%	5	11	-15.094%
2025-12-11	21.8800	21.8800	21.8800	21.8800	+4.689%	1	9	-17.733%
2025-12-08	20.9000	20.9000	20.9000	20.9000	-1.878%	2	9	-13.876%
2025-12-05	21.3000	21.3000	21.3000	21.3000	+7.794%	2	10	-15.493%
2025-12-04	19.7600	19.7600	19.7600	19.7600	+0.560%	1	8	-8.907%
2025-12-03	19.6500	19.6500	19.6500	19.6500	+9.167%	2	7	-8.397%
2025-12-01	18.5000	18.5000	18.0000	18.0000	-10.000%	2	7	0.000%
2025-11-28	20.0000	20.0000	20.0000	20.0000	+25.000%	1	7	-10.000%
2025-11-24	16.0000	16.0000	16.0000	16.0000	+7.383%	1	6	+12.500%
2025-11-21	14.9000	14.9000	14.9000	14.9000	-16.527%	1	5	+20.805%
2025-11-20	19.2000	19.2000	17.8000	17.8500	0.000%	5	4	+0.840%