Dark

CCJ20261218C95
CCJ Dec 18 2026 95.00 Call (CCJ261218C00095000)
option OPRA

EOD

Sep 10, 2026

12.10-15.972%(-2.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.3000	12.8000	12.1000	12.1000	-15.972%	3	772	0.000%
2026-09-09	13.8600	14.4000	13.8600	14.4000	-10.000%	2	773	-15.972%
2026-09-08	14.5500	16.0000	14.5500	16.0000	+16.788%	7	773	-24.375%
2026-09-04	13.8500	13.8500	13.7000	13.7000	+1.481%	8	772	-11.679%
2026-09-03	13.5000	13.5000	13.5000	13.5000	+26.880%	1	772	-10.370%
2026-09-02	10.6400	10.6400	10.6400	10.6400	-7.879%	2	771	+13.722%
2026-09-01	10.9500	11.5500	10.3700	11.5500	-5.714%	8	773	+4.762%
2026-08-31	13.6000	13.6000	12.2500	12.2500	-15.808%	62	774	-1.224%
2026-08-28	15.0000	15.0000	14.5500	14.5500	-29.094%	3	758	-16.838%
2026-08-26	20.5200	20.5200	20.5200	20.5200	+6.653%	1	756	-41.033%
2026-08-25	17.0200	19.2400	17.0200	19.2400	+20.250%	3	755	-37.110%
2026-08-21	14.7500	16.0000	14.7500	16.0000	+46.520%	4	757	-24.375%
2026-08-20	11.3500	11.3500	10.3000	10.9200	-11.147%	4	759	+10.806%
2026-08-19	13.0500	13.0500	12.2900	12.2900	+11.931%	20	756	-1.546%
2026-08-18	11.0600	11.0600	10.9800	10.9800	-13.133%	34	753	+10.200%
2026-08-17	12.6400	12.6400	12.6400	12.6400	-4.748%	1	739	-4.272%
2026-08-14	13.2500	13.2700	13.2500	13.2700	-9.728%	3	739	-8.817%
2026-08-12	14.2000	14.7000	14.2000	14.7000	+5.000%	2	739	-17.687%
2026-08-11	14.1000	14.5500	13.8500	14.0000	+4.478%	121	740	-13.571%
2026-08-10	13.8700	14.2500	13.4000	13.4000	-0.741%	7	636	-9.701%
2026-08-07	12.7000	13.5000	12.7000	13.5000	+11.111%	12	636	-10.370%
2026-08-06	12.5500	12.5500	12.1500	12.1500	-0.164%	3	636	-0.412%
2026-08-05	12.3800	12.5500	11.8000	12.1700	+2.700%	53	634	-0.575%
2026-08-04	10.8100	12.2200	10.7800	11.8500	+21.538%	50	631	+2.110%
2026-08-03	9.4000	9.9000	9.4000	9.7500	+25.321%	8	606	+24.103%
2026-07-31	8.3500	8.3500	7.7800	7.7800	-6.826%	6	604	+55.527%
2026-07-29	8.4500	8.4500	7.2300	8.3500	-4.571%	47	604	+44.910%
2026-07-28	8.5000	9.0000	8.4500	8.7500	-12.060%	8	602	+38.286%
2026-07-27	11.1600	11.1600	9.8000	9.9500	+5.851%	9	597	+21.608%
2026-07-24	9.9000	9.9000	9.4000	9.4000	-14.545%	4	594	+28.723%
2026-07-23	10.5500	11.0000	10.1500	11.0000	-8.180%	7	594	+10.000%
2026-07-22	11.1400	11.9800	11.0800	11.9800	+19.800%	12	594	+1.002%
2026-07-21	8.9500	10.0000	8.9500	10.0000	+23.609%	4	588	+21.000%
2026-07-20	8.0900	8.0900	8.0900	8.0900	-9.101%	2	585	+49.567%
2026-07-17	8.1700	8.9000	8.1700	8.9000	-5.820%	13	583	+35.955%
2026-07-16	10.1000	10.1000	9.3500	9.4500	-17.467%	514	580	+28.042%
2026-07-15	11.6400	11.6400	10.9500	11.4500	-4.184%	7	78	+5.677%
2026-07-14	12.4500	12.4800	11.8500	11.9500	+8.145%	21	76	+1.255%
2026-07-13	13.4000	13.4000	11.0000	11.0500	-24.830%	15	68	+9.502%
2026-07-10	15.1700	15.1700	14.7000	14.7000	-2.000%	7	64	-17.687%
2026-07-09	15.0000	15.0000	15.0000	15.0000	+18.203%	2	59	-19.333%
2026-07-08	12.7000	12.7000	12.6900	12.6900	-9.808%	8	57	-4.649%
2026-07-07	14.9100	14.9100	14.0700	14.0700	-5.061%	5	59	-14.001%
2026-07-02	16.4500	16.4500	14.8200	14.8200	-13.536%	25	40	-18.354%
2026-07-01	18.4800	18.4800	17.1400	17.1400	-9.408%	19	40	-29.405%
2026-06-30	18.9200	18.9200	18.9200	18.9200	-17.018%	10	29	-36.047%
2026-06-24	22.8000	22.8000	22.8000	22.8000	-10.972%	1	29	-46.930%
2026-06-23	24.9900	25.9000	24.9900	25.6100	+28.050%	8	29	-52.753%
2026-06-12	20.0000	20.0000	20.0000	20.0000	-31.507%	1	22	-39.500%
2026-06-01	29.2000	29.2000	29.2000	29.2000	+13.442%	3	21	-58.562%
2026-05-27	25.7400	25.7400	25.7400	25.7400	+2.960%	5	24	-52.991%
2026-05-18	25.0000	25.0000	25.0000	25.0000	-6.855%	1	29	-51.600%
2026-05-15	26.0000	26.8400	26.0000	26.8400	-16.775%	3	30	-54.918%
2026-04-29	32.2500	32.2500	32.2500	32.2500	-16.190%	1	33	-62.481%
2026-04-27	38.4800	38.4800	38.4800	38.4800	+4.338%	2	32	-68.555%
2026-04-16	36.8800	36.8800	36.8800	36.8800	+6.713%	1	32	-67.191%
2026-04-08	34.5500	34.5600	34.5500	34.5600	+21.391%	2	32	-64.988%
2026-03-31	28.4700	28.4700	28.4700	28.4700	+6.510%	2	33	-57.499%
2026-03-23	24.7500	26.7300	24.7500	26.7300	-15.943%	2	33	-54.733%
2026-03-17	32.8000	32.8000	31.8000	31.8000	+3.247%	2	34	-61.950%
2026-03-16	31.9000	33.0000	30.8000	30.8000	+1.083%	4	34	-60.714%
2026-03-13	30.5200	30.5200	30.4700	30.4700	-7.470%	9	32	-60.289%
2026-03-12	32.9300	32.9300	32.9300	32.9300	-7.448%	3	32	-63.255%
2026-03-11	35.5800	35.5800	35.5800	35.5800	-0.280%	1	32	-65.992%
2026-02-26	35.6800	35.6800	35.6800	35.6800	-8.887%	1	31	-66.087%
2026-02-20	39.1500	39.1600	39.1500	39.1600	+1.714%	4	31	-69.101%
2026-01-26	38.5000	38.5000	38.5000	38.5000	-3.990%	1	27	-68.571%
2026-01-22	40.1000	40.1000	40.1000	40.1000	+5.805%	2	27	-69.825%
2026-01-20	37.9000	37.9000	37.9000	37.9000	+10.916%	2	26	-68.074%
2026-01-16	34.1700	34.1700	34.1700	34.1700	+13.221%	4	28	-64.589%
2026-01-14	30.1800	30.1800	30.1800	30.1800	-1.630%	1	28	-59.907%
2026-01-09	31.2700	31.2700	30.6800	30.6800	+24.868%	6	28	-60.561%
2026-01-07	24.5700	24.5700	24.5700	24.5700	+12.810%	1	25	-50.753%
2026-01-05	21.7800	21.7800	21.7800	21.7800	-3.756%	1	23	-44.444%
2026-01-02	22.6300	22.6300	22.6300	22.6300	+14.235%	1	23	-46.531%
2025-12-26	19.8100	19.8100	19.8100	19.8100	+2.061%	1	24	-38.920%
2025-12-23	19.4100	19.4100	19.4100	19.4100	-2.950%	1	24	-37.661%
2025-12-22	20.0000	20.0000	20.0000	20.0000	-3.521%	5	23	-39.500%
2025-12-12	20.7300	20.7300	20.7300	20.7300	+12.480%	1	23	-41.630%
2025-12-10	18.4300	18.4300	18.4300	18.4300	+4.835%	1	23	-34.346%
2025-12-03	16.5000	17.5800	16.5000	17.5800	-2.333%	11	23	-31.172%
2025-12-02	18.0000	18.0000	18.0000	18.0000	+7.271%	1	14	-32.778%
2025-12-01	17.3400	17.3400	16.7800	16.7800	-7.548%	2	13	-27.890%
2025-11-26	18.1500	18.1500	18.1500	18.1500	+4.370%	2	12	-33.333%
2025-11-25	16.0000	17.3900	16.0000	17.3900	+24.392%	9	12	-30.420%
2025-11-24	13.9800	13.9800	13.9800	13.9800	-0.851%	1	4	-13.448%
2025-11-21	13.5100	14.1000	13.5100	14.1000	-17.059%	3	3	-14.184%
2025-11-20	17.0000	17.0000	17.0000	17.0000	+1.493%	1	2	-28.824%
2025-11-19	16.8000	16.8000	16.7500	16.7500	0.000%	3	2	-27.761%