Dark

CCJ20241220C50
CCJ Dec 20 2024 50.00 Call (CCJ241220C00050000)
option OPRA

Expired

Dec 20, 2024

2.56-21.713%(-0.71)290

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-12-20	2.2900	3.4500	2.2900	2.5600	-21.713%	290	4,676	0.000%
2024-12-19	2.4500	3.2700	2.1200	3.2700	-23.239%	36	4,676	-21.713%
2024-12-18	4.5500	4.5500	4.1500	4.2600	+15.135%	19	4,684	-39.906%
2024-12-17	3.1000	3.7000	2.7200	3.7000	-14.550%	82	4,697	-30.811%
2024-12-16	4.7500	4.7500	4.2000	4.3300	-3.991%	11	4,748	-40.878%
2024-12-13	5.5500	5.5500	4.5100	4.5100	-28.976%	122	4,748	-43.237%
2024-12-12	6.4000	6.4000	6.2300	6.3500	-20.625%	4	4,800	-59.685%
2024-12-11	7.0000	8.0000	6.3700	8.0000	+19.940%	23	4,801	-68.000%
2024-12-10	6.6500	7.1500	6.2500	6.6700	-14.487%	25	4,816	-61.619%
2024-12-09	10.4500	10.4500	7.8000	7.8000	-29.091%	51	4,828	-67.179%
2024-12-06	12.4000	12.4000	11.0000	11.0000	+0.457%	46	4,851	-76.727%
2024-12-05	9.8000	11.4500	9.8000	10.9500	+11.849%	37	4,864	-76.621%
2024-12-04	10.5000	10.5000	9.6400	9.7900	+1.451%	16	4,876	-73.851%
2024-12-03	8.6800	9.8700	8.6800	9.6500	+4.891%	30	4,887	-73.472%
2024-12-02	10.8600	11.0000	8.8200	9.2000	-4.663%	33	4,908	-72.174%
2024-11-29	9.5000	10.6900	9.5000	9.6500	+17.540%	322	4,923	-73.472%
2024-11-27	8.5200	8.6700	8.2100	8.2100	-7.960%	28	5,080	-68.819%
2024-11-26	7.8000	9.1400	7.8000	8.9200	+2.529%	10	5,080	-71.300%
2024-11-25	10.7800	10.7800	8.4300	8.7000	-16.746%	57	5,085	-70.575%
2024-11-22	10.5700	10.5700	9.6300	10.4500	-7.522%	18	5,102	-75.502%
2024-11-21	9.1500	11.3000	8.7000	11.3000	+38.142%	498	5,106	-77.345%
2024-11-20	8.8700	9.5200	7.6000	8.1800	+0.368%	44	5,230	-68.704%
2024-11-19	7.1000	8.4000	7.0500	8.1500	+21.642%	233	5,236	-68.589%
2024-11-18	6.0000	8.0500	6.0000	6.7000	+27.619%	106	5,290	-61.791%
2024-11-15	3.8000	7.3000	3.8000	5.2500	+12.903%	870	5,327	-51.238%
2024-11-14	4.3900	5.2800	4.3900	4.6500	+2.649%	133	5,226	-44.946%
2024-11-13	7.0000	7.0000	4.3500	4.5300	-23.866%	1,154	5,232	-43.488%
2024-11-12	4.4000	5.9500	4.4000	5.9500	+49.497%	64	5,340	-56.975%
2024-11-11	4.3800	4.3800	3.1000	3.9800	-8.716%	112	5,326	-35.678%
2024-11-08	5.2000	5.2000	4.0500	4.3600	-16.154%	596	5,340	-41.284%
2024-11-07	4.2500	5.7100	4.2500	5.2000	+30.000%	341	5,219	-50.769%
2024-11-06	6.0000	6.0000	3.8500	4.0000	-8.884%	426	5,319	-36.000%
2024-11-05	4.4100	4.6300	4.2500	4.3900	-4.565%	21	5,205	-41.686%
2024-11-04	4.5000	4.7500	3.9000	4.6000	-14.019%	113	5,197	-44.348%
2024-11-01	5.8300	6.0000	5.3000	5.3500	+2.099%	60	5,186	-52.150%
2024-10-31	5.7500	5.7500	4.7000	5.2400	-16.825%	71	5,189	-51.145%
2024-10-30	6.1300	6.6100	6.0900	6.3000	-9.222%	59	5,177	-59.365%
2024-10-29	7.2500	7.2500	6.8400	6.9400	-3.745%	21	5,202	-63.112%
2024-10-28	6.2000	7.5000	6.2000	7.2100	+14.444%	59	5,194	-64.494%
2024-10-25	6.1900	6.8400	6.0900	6.3000	-0.316%	100	5,201	-59.365%
2024-10-24	7.0100	7.0100	5.9500	6.3200	-2.769%	93	5,182	-59.494%
2024-10-23	8.1500	8.1500	6.1500	6.5000	-23.529%	54	5,202	-60.615%
2024-10-22	9.5000	9.5000	7.5500	8.5000	-10.620%	53	5,213	-69.882%
2024-10-21	10.2800	10.2800	9.2700	9.5100	-1.959%	22	5,208	-73.081%
2024-10-18	8.4000	10.1500	8.4000	9.7000	+14.118%	232	5,213	-73.608%
2024-10-17	7.5000	9.1500	7.5000	8.5000	+8.005%	228	5,216	-69.882%
2024-10-16	6.2000	8.0100	6.0000	7.8700	+61.602%	331	5,287	-67.471%
2024-10-15	5.3600	5.3600	4.0500	4.8700	-3.945%	38	5,446	-47.433%
2024-10-14	4.7300	5.2500	4.7300	5.0700	+2.424%	32	5,446	-49.507%
2024-10-11	3.9000	4.9800	3.9000	4.9500	+11.236%	102	5,443	-48.283%
2024-10-10	4.3000	4.4500	4.3000	4.4500	-1.111%	11	5,466	-42.472%
2024-10-09	4.5500	4.5500	4.1000	4.5000	-13.793%	92	5,466	-43.111%
2024-10-08	5.2600	5.2600	4.7200	5.2200	+3.162%	51	5,445	-50.958%
2024-10-07	5.4500	5.6000	4.8000	5.0600	-4.528%	30	5,438	-49.407%
2024-10-04	4.4500	5.7500	4.4500	5.3000	+19.101%	1,254	5,431	-51.698%
2024-10-03	4.1200	4.5000	4.0100	4.4500	+9.069%	627	5,542	-42.472%
2024-10-02	3.8200	4.2500	3.8000	4.0800	+13.019%	125	5,411	-37.255%
2024-10-01	3.3000	3.7000	3.2700	3.6100	+9.394%	399	5,424	-29.086%
2024-09-30	3.2500	3.3000	3.0600	3.3000	-2.941%	34	5,375	-22.424%
2024-09-27	3.5200	3.7000	3.3500	3.4000	-1.163%	256	5,393	-24.706%
2024-09-26	3.8500	4.1000	3.3000	3.4400	+5.846%	957	5,702	-25.581%
2024-09-25	2.6300	3.5000	2.6300	3.2500	+11.684%	103	5,363	-21.231%
2024-09-24	3.0900	3.3100	2.8600	2.9100	+4.676%	241	5,322	-12.027%
2024-09-23	3.0000	3.2000	2.6400	2.7800	+28.111%	615	5,300	-7.914%
2024-09-20	1.8500	2.3600	1.7900	2.1700	+93.750%	2,534	5,221	+17.972%
2024-09-19	1.2300	1.2300	1.0700	1.1200	+2.752%	154	4,699	+128.571%
2024-09-18	0.9700	1.1300	0.9700	1.0900	-1.802%	79	4,711	+134.862%
2024-09-17	1.1700	1.1700	1.1100	1.1100	+5.714%	3	4,709	+130.631%
2024-09-16	1.1600	1.1600	1.0300	1.0500	-3.670%	15	4,708	+143.810%
2024-09-13	1.1200	1.1200	1.0900	1.0900	-22.143%	22	4,706	+134.862%
2024-09-12	1.3000	1.4500	1.3000	1.4000	+15.702%	527	4,711	+82.857%
2024-09-11	1.3700	1.3700	1.2000	1.2100	+80.597%	67	4,706	+111.570%
2024-09-10	0.6600	0.6700	0.6600	0.6700	+3.077%	2	4,705	+282.090%
2024-09-09	0.7200	0.7200	0.6500	0.6500	-4.412%	64	4,704	+293.846%
2024-09-06	0.5900	0.6800	0.5600	0.6800	-19.048%	104	4,722	+276.471%
2024-09-05	0.8000	0.8400	0.8000	0.8400	-12.500%	7	4,718	+204.762%
2024-09-04	0.8000	1.0000	0.8000	0.9600	+35.211%	27	4,719	+166.667%
2024-09-03	1.0400	1.0400	0.7000	0.7100	-38.261%	85	4,727	+260.563%
2024-08-30	1.1500	1.1500	1.1000	1.1500	-10.156%	128	4,736	+122.609%
2024-08-29	1.2700	1.2800	1.2200	1.2800	-4.478%	6	4,736	+100.000%
2024-08-28	1.3400	1.3400	1.3400	1.3400	-14.650%	1	4,736	+91.045%
2024-08-27	1.7100	1.7200	1.5700	1.5700	-10.286%	11	4,737	+63.057%
2024-08-26	2.1200	2.3600	1.7500	1.7500	-5.405%	137	4,729	+46.286%
2024-08-23	2.0200	2.1400	1.8500	1.8500	+37.037%	422	4,686	+38.378%
2024-08-22	1.5000	1.5000	1.3500	1.3500	-17.683%	26	4,634	+89.630%
2024-08-21	1.6300	1.6400	1.6300	1.6400	+9.333%	2	4,618	+56.098%
2024-08-20	1.5700	1.5700	1.5000	1.5000	-1.961%	52	4,617	+70.667%
2024-08-19	1.4700	1.6000	1.4700	1.5300	+12.500%	12	4,575	+67.320%
2024-08-16	1.7500	1.7500	1.3400	1.3600	-10.526%	80	4,573	+88.235%
2024-08-15	1.4100	1.5800	1.4100	1.5200	+7.801%	103	4,568	+68.421%
2024-08-14	1.4500	1.4900	1.4100	1.4100	+16.529%	67	4,543	+81.560%
2024-08-13	1.1700	1.2100	1.1500	1.2100	+2.542%	22	4,605	+111.570%
2024-08-12	1.2800	1.2800	1.1800	1.1800	-18.056%	62	4,583	+116.949%
2024-08-09	1.4700	1.4700	1.4400	1.4400	-4.000%	28	4,539	+77.778%
2024-08-08	1.3100	1.5500	1.3100	1.5000	+10.294%	82	4,538	+70.667%
2024-08-07	1.7500	1.8200	1.3600	1.3600	-6.207%	457	4,536	+88.235%
2024-08-06	1.5000	1.5400	1.4200	1.4500	+36.792%	285	4,407	+76.552%
2024-08-05	1.3000	1.3000	1.0600	1.0600	-21.481%	99	4,304	+141.509%
2024-08-02	1.2500	1.6500	1.2500	1.3500	-27.027%	1,104	4,311	+89.630%
2024-08-01	2.7300	2.7300	1.6900	1.8500	-43.077%	757	3,819	+38.378%
2024-07-31	2.8500	3.2600	2.6500	3.2500	+14.035%	88	3,333	-21.231%
2024-07-30	3.1200	3.1200	2.8000	2.8500	-5.000%	54	3,282	-10.175%
2024-07-29	3.5000	3.5000	3.0000	3.0000	-12.791%	61	3,279	-14.667%
2024-07-26	3.4400	3.4700	3.4400	3.4400	+5.199%	13	3,263	-25.581%
2024-07-25	3.6000	3.6000	3.0000	3.2700	-18.250%	262	3,262	-21.713%
2024-07-24	4.0000	4.1000	4.0000	4.0000	-9.297%	43	3,244	-36.000%
2024-07-23	4.2000	4.4100	4.2000	4.4100	-6.170%	12	3,237	-41.950%
2024-07-22	4.8000	4.8000	4.2000	4.7000	+14.634%	56	3,236	-45.532%
2024-07-19	4.0000	4.4000	4.0000	4.1000	-3.529%	42	3,188	-37.561%
2024-07-18	4.6000	4.7000	4.1000	4.2500	-11.642%	86	3,188	-39.765%
2024-07-17	6.5000	6.5000	4.6100	4.8100	-29.265%	127	3,134	-46.778%
2024-07-16	7.2300	7.2300	6.7500	6.8000	-11.688%	4	3,028	-62.353%
2024-07-15	8.0000	8.0000	7.5100	7.7000	-6.098%	33	3,028	-66.753%
2024-07-12	8.2000	8.4000	8.2000	8.2000	-4.983%	104	3,032	-68.780%
2024-07-11	8.7500	8.7500	8.6300	8.6300	+0.349%	10	3,025	-70.336%
2024-07-10	7.2100	8.6100	7.2100	8.6000	+52.212%	122	3,015	-70.233%
2024-07-09	5.9000	5.9000	5.6500	5.6500	+1.802%	10	2,991	-54.690%
2024-07-08	5.6100	5.6500	5.4300	5.5500	-11.200%	16	2,984	-53.874%
2024-07-05	6.3700	6.3700	5.8400	6.2500	-3.846%	46	2,973	-59.040%
2024-07-03	6.7000	7.0000	6.5000	6.5000	+10.169%	8	2,977	-60.615%
2024-07-02	5.9000	5.9000	5.9000	5.9000	-10.470%	15	2,977	-56.610%
2024-07-01	6.4500	6.6400	6.4500	6.5900	+11.506%	20	2,962	-61.153%
2024-06-28	6.9000	6.9000	5.8500	5.9100	-21.722%	28	2,961	-56.684%
2024-06-27	7.1000	7.5500	6.8500	7.5500	+11.852%	12	2,951	-66.093%
2024-06-26	6.7300	6.7500	6.7300	6.7500	+3.369%	6	2,953	-62.074%
2024-06-25	6.3400	6.7000	6.2900	6.5300	-6.447%	22	2,953	-60.796%
2024-06-24	7.6500	7.6500	6.9800	6.9800	-8.158%	35	2,952	-63.324%
2024-06-21	7.4000	7.7000	7.4000	7.6000	-6.519%	48	2,962	-66.316%
2024-06-20	7.3700	8.2500	7.3700	8.1300	-1.455%	36	2,958	-68.512%
2024-06-18	8.2500	8.2500	8.2500	8.2500	+6.452%	2	2,949	-68.970%
2024-06-17	7.6000	7.8500	7.6000	7.7500	-4.908%	16	2,949	-66.968%
2024-06-14	8.2000	8.2100	8.1500	8.1500	-6.857%	44	2,934	-68.589%
2024-06-13	8.7800	8.9200	8.6500	8.7500	+25.000%	52	2,914	-70.743%
2024-06-11	7.6500	7.6500	7.0000	7.0000	-23.913%	18	2,890	-63.429%
2024-06-10	9.2000	9.2000	9.2000	9.2000	-6.977%	1	2,888	-72.174%
2024-06-07	9.9000	9.9000	9.8900	9.8900	-0.101%	4	2,888	-74.115%
2024-06-05	9.9000	9.9000	9.9000	9.9000	+5.882%	10	2,890	-74.141%
2024-06-04	8.7000	9.3500	8.7000	9.3500	-0.320%	4	2,880	-72.620%
2024-06-03	10.1800	10.1800	9.3800	9.3800	-12.744%	15	2,878	-72.708%
2024-05-31	10.5000	11.0000	10.5000	10.7500	+4.369%	16	2,880	-76.186%
2024-05-30	10.1800	10.8500	10.1800	10.3000	+1.779%	4	2,885	-75.146%
2024-05-29	9.7700	10.1200	9.7700	10.1200	+2.533%	8	2,885	-74.704%
2024-05-28	9.8500	10.0500	9.5700	9.8700	+9.667%	23	2,887	-74.063%
2024-05-24	9.5000	9.5100	8.9200	9.0000	+13.636%	22	2,886	-71.556%
2024-05-23	8.0500	8.3000	7.9200	7.9200	-5.376%	35	2,886	-67.677%
2024-05-22	8.8000	9.3500	8.2000	8.3700	-12.448%	35	2,893	-69.415%
2024-05-21	9.4300	10.4500	9.4300	9.5600	-0.933%	79	2,906	-73.222%
2024-05-20	9.8500	10.1800	9.6500	9.6500	+6.044%	36	2,910	-73.472%
2024-05-17	8.2500	9.5000	8.1700	9.1000	+28.169%	140	2,895	-71.868%
2024-05-16	7.1000	7.1000	7.1000	7.1000	-5.459%	1	2,884	-63.944%
2024-05-15	7.4000	7.5100	7.1700	7.5100	+4.306%	8	2,885	-65.912%
2024-05-14	7.1000	7.2000	7.1000	7.2000	+5.882%	8	2,884	-64.444%
2024-05-13	7.7000	7.7000	6.8000	6.8000	-14.465%	34	2,884	-62.353%
2024-05-10	8.8800	8.8800	7.9100	7.9500	-7.986%	132	2,893	-67.799%
2024-05-09	8.6000	8.9200	8.6000	8.6400	+9.506%	9	2,844	-70.370%
2024-05-08	8.2500	8.2500	7.6400	7.8900	-8.256%	6	2,844	-67.554%
2024-05-07	8.4000	9.4000	8.4000	8.6000	+6.832%	291	2,841	-70.233%
2024-05-06	7.3000	8.2000	7.3000	8.0500	+21.601%	66	2,928	-68.199%
2024-05-03	6.9000	6.9000	6.4500	6.6200	-3.358%	20	2,923	-61.329%
2024-05-02	6.6500	7.2000	6.5000	6.8500	+12.295%	91	2,925	-62.628%
2024-05-01	6.1500	6.8000	6.0000	6.1000	+12.963%	7,830	2,854	-58.033%
2024-04-30	7.0500	7.1000	5.2500	5.4000	-30.769%	23,174	7,897	-52.593%
2024-04-29	7.6500	8.0200	7.6500	7.8000	+0.645%	137	136	-67.179%
2024-04-24	7.4100	7.7500	7.4100	7.7500	+5.299%	2	12	-66.968%
2024-04-23	7.3000	7.3600	7.3000	7.3600	+3.081%	11	12	-65.217%
2024-04-18	7.1400	7.1400	7.1400	7.1400	0.000%	1	1	-64.146%