Dark

CCJ20270115C105
CCJ Jan 15 2027 105.00 Call (CCJ270115C00105000)
option OPRA

EOD

Sep 11, 2026

8.40-4.110%(-0.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	8.7000	8.7000	8.4000	8.4000	-4.110%	3	1,375	0.000%
2026-09-10	9.5000	9.5000	8.7600	8.7600	-18.889%	6	1,376	-4.110%
2026-09-09	11.1200	11.1200	10.7000	10.8000	-10.000%	10	1,376	-22.222%
2026-09-08	12.0000	12.0000	12.0000	12.0000	+21.212%	3	1,375	-30.000%
2026-09-03	9.9800	10.8800	9.9000	9.9000	+24.528%	30	1,378	-15.152%
2026-09-02	8.6500	8.6500	7.9500	7.9500	-1.609%	13	1,360	+5.660%
2026-09-01	8.2200	8.6000	8.0800	8.0800	-14.497%	5	1,360	+3.960%
2026-08-31	9.4500	9.4500	9.4500	9.4500	-8.696%	10	1,359	-11.111%
2026-08-28	13.4600	13.4600	10.3500	10.3500	-25.860%	26	1,359	-18.841%
2026-08-27	14.4000	14.4000	13.8500	13.9600	-15.394%	6	1,361	-39.828%
2026-08-26	16.5000	16.5000	16.5000	16.5000	+12.628%	4	1,362	-49.091%
2026-08-25	14.4000	15.0500	14.4000	14.6500	+19.592%	13	1,362	-42.662%
2026-08-24	12.4700	12.5000	12.2500	12.2500	-1.922%	19	1,362	-31.429%
2026-08-21	11.0000	12.5700	11.0000	12.4900	+34.301%	300	1,362	-32.746%
2026-08-19	9.0000	9.3000	9.0000	9.3000	-8.913%	4	1,409	-9.677%
2026-08-17	11.0500	11.2000	9.9500	10.2100	-3.861%	27	1,413	-17.728%
2026-08-14	10.6200	10.6200	10.6200	10.6200	-3.455%	3	1,402	-20.904%
2026-08-11	11.1800	11.1800	11.0000	11.0000	+8.161%	4	1,399	-23.636%
2026-08-10	10.7500	10.9500	10.1700	10.1700	-4.597%	4	1,395	-17.404%
2026-08-07	9.9000	10.8000	9.9000	10.6600	+18.444%	9	1,394	-21.201%
2026-08-06	9.5000	9.5000	9.0000	9.0000	-4.762%	7	1,394	-6.667%
2026-08-05	9.4500	9.4500	9.4500	9.4500	+8.621%	3	1,390	-11.111%
2026-08-04	8.5500	9.5000	8.5500	8.7000	+16.000%	28	1,390	-3.448%
2026-08-03	5.9800	7.6500	5.9600	7.5000	+17.371%	9	1,389	+12.000%
2026-07-31	7.7700	7.7700	6.0000	6.3900	-8.714%	14	1,390	+31.455%
2026-07-30	7.0500	7.0500	6.7000	7.0000	+18.243%	16	1,391	+20.000%
2026-07-29	5.9200	5.9200	5.9200	5.9200	-16.028%	20	1,389	+41.892%
2026-07-28	6.8000	7.0500	6.3000	7.0500	-7.237%	9	1,389	+19.149%
2026-07-27	7.8600	7.8600	7.6000	7.6000	0.000%	2	1,390	+10.526%
2026-07-24	7.5500	7.6000	7.5500	7.6000	-6.173%	2	1,390	+10.526%
2026-07-23	8.1000	8.1000	8.1000	8.1000	-14.104%	3	1,389	+3.704%
2026-07-22	9.1800	9.4300	9.1800	9.4300	+20.127%	13	1,389	-10.923%
2026-07-21	7.5600	7.8500	7.0000	7.8500	+17.164%	240	1,381	+7.006%
2026-07-20	6.9400	6.9400	6.7000	6.7000	-6.944%	4	1,294	+25.373%
2026-07-17	6.9000	7.5000	6.9000	7.2000	-1.370%	9	1,292	+16.667%
2026-07-16	8.2700	8.7500	7.3000	7.3000	-20.219%	33	1,293	+15.068%
2026-07-15	9.2800	9.4500	8.6000	9.1500	-3.175%	65	1,297	-8.197%
2026-07-14	9.8000	9.8000	9.4000	9.4500	+6.180%	45	1,300	-11.111%
2026-07-13	10.3500	10.3900	8.8500	8.9000	-26.989%	57	1,263	-5.618%
2026-07-09	12.1900	12.1900	12.1900	12.1900	+6.000%	3	1,221	-31.091%
2026-07-08	11.5000	11.5000	11.5000	11.5000	+1.322%	1	1,221	-26.957%
2026-07-07	11.3500	11.5300	11.3500	11.3500	-16.050%	25	1,220	-25.991%
2026-07-06	13.7000	13.7000	13.5200	13.5200	+7.472%	3	1,198	-37.870%
2026-07-02	15.4300	15.4300	12.5200	12.5800	-7.021%	12	1,185	-33.227%
2026-07-01	17.1000	17.1000	13.5300	13.5300	-17.851%	9	1,185	-37.916%
2026-06-30	16.4700	16.4700	16.4700	16.4700	-7.731%	1	1,181	-48.998%
2026-06-26	18.2500	18.2500	17.8500	17.8500	+9.174%	2	1,180	-52.941%
2026-06-25	18.5000	18.5000	16.3500	16.3500	-11.334%	3	1,181	-48.624%
2026-06-24	20.7000	20.7000	18.4400	18.4400	-16.372%	5	1,183	-54.447%
2026-06-23	21.2000	22.0500	21.2000	22.0500	+11.929%	14	1,180	-61.905%
2026-06-22	18.9100	19.7000	18.9100	19.7000	-3.949%	5	1,189	-57.360%
2026-06-17	21.2000	21.2000	20.5100	20.5100	+0.737%	3	1,190	-59.044%
2026-06-16	21.6000	21.6000	19.8600	20.3600	-1.643%	10	1,192	-58.743%
2026-06-15	20.7100	21.1000	19.7600	20.7000	+21.408%	37	1,192	-59.420%
2026-06-12	17.2000	17.3000	17.0500	17.0500	+2.773%	20	1,194	-50.733%
2026-06-11	14.1300	16.5900	14.1300	16.5900	+17.660%	18	1,201	-49.367%
2026-06-10	17.3500	17.3500	13.9000	14.1000	-21.667%	28	1,183	-40.426%
2026-06-09	18.6300	18.9000	17.0700	18.0000	-13.876%	17	1,171	-53.333%
2026-06-08	20.9000	20.9000	20.9000	20.9000	+10.465%	1	1,163	-59.809%
2026-06-05	23.4000	23.4000	18.7000	18.9200	-27.231%	19	1,164	-55.603%
2026-06-04	26.0000	26.0000	26.0000	26.0000	0.000%	1	1,163	-67.692%
2026-06-03	26.5000	27.0000	26.0000	26.0000	-15.282%	7	1,164	-67.692%
2026-06-02	26.1000	31.5000	26.1000	30.6900	+35.497%	11	1,169	-72.630%
2026-06-01	22.5000	22.8500	22.5000	22.6500	-8.300%	3	1,168	-62.914%
2026-05-29	23.4000	24.7400	23.4000	24.7000	+5.556%	4	1,169	-65.992%
2026-05-28	21.5000	23.4000	21.5000	23.4000	+14.706%	11	1,167	-64.103%
2026-05-27	20.4000	20.4000	20.4000	20.4000	-6.207%	1	1,167	-58.824%
2026-05-26	20.6700	21.7500	20.6700	21.7500	+10.518%	4	1,166	-61.379%
2026-05-22	20.4400	20.4400	19.6800	19.6800	-0.956%	12	1,156	-57.317%
2026-05-21	19.1500	19.8700	19.1500	19.8700	+2.159%	11	1,156	-57.725%
2026-05-20	20.7000	20.7000	19.4500	19.4500	+0.777%	4	1,156	-56.812%
2026-05-19	19.3000	19.3000	19.3000	19.3000	-0.771%	1	1,150	-56.477%
2026-05-18	21.5000	21.5000	19.4500	19.4500	-16.488%	13	1,150	-56.812%
2026-05-15	23.8500	23.8500	23.2900	23.2900	-5.899%	3	1,150	-63.933%
2026-05-14	27.0000	27.0000	24.7500	24.7500	-11.544%	2	1,150	-66.061%
2026-05-12	27.4500	27.9800	26.1000	27.9800	+5.985%	4	1,147	-69.979%
2026-05-11	26.4000	26.4000	26.4000	26.4000	-23.810%	2	1,147	-68.182%
2026-05-06	31.0000	34.6500	31.0000	34.6500	+26.000%	2	1,145	-75.758%
2026-05-05	27.5500	27.7000	27.5000	27.5000	-12.560%	115	1,145	-69.455%
2026-05-04	31.4500	31.4500	31.4500	31.4500	+15.159%	1	1,144	-73.291%
2026-04-29	27.3500	27.3500	27.3100	27.3100	-20.146%	5	1,143	-69.242%
2026-04-27	34.2000	34.2000	34.2000	34.2000	-0.956%	1	1,140	-75.439%
2026-04-24	34.5300	34.5300	34.5300	34.5300	-0.318%	4	1,139	-75.673%
2026-04-23	38.1500	38.1500	34.6400	34.6400	-3.778%	11	1,139	-75.751%
2026-04-22	35.8000	36.0000	35.8000	36.0000	+14.650%	3	1,139	-76.667%
2026-04-17	31.4000	31.4000	31.4000	31.4000	-1.660%	1	1,139	-73.248%
2026-04-16	32.8000	32.8000	31.9300	31.9300	+4.142%	5	1,139	-73.692%
2026-04-15	30.2000	32.3700	30.2000	30.6600	+4.286%	12	1,139	-72.603%
2026-04-14	29.4000	29.4000	29.4000	29.4000	+2.618%	1	1,131	-71.429%
2026-04-13	29.0400	29.0400	28.6500	28.6500	-6.981%	7	1,131	-70.681%
2026-04-08	30.8000	30.8000	30.8000	30.8000	+20.784%	2	1,130	-72.727%
2026-04-07	25.5000	25.5000	25.5000	25.5000	-3.991%	1	1,132	-67.059%
2026-04-01	27.8800	27.8800	26.5600	26.5600	+4.980%	26	1,133	-68.373%
2026-03-31	24.8800	25.3000	24.8800	25.3000	+16.859%	10	1,143	-66.798%
2026-03-27	21.9500	22.0000	21.6500	21.6500	-6.074%	11	1,142	-61.201%
2026-03-26	24.0000	24.0000	23.0500	23.0500	-11.141%	7	1,134	-63.557%
2026-03-25	27.0500	27.0500	25.9400	25.9400	+4.470%	28	1,130	-67.618%
2026-03-24	23.5500	25.1500	23.5500	24.8300	+9.867%	5	1,112	-66.170%
2026-03-23	22.4900	22.6000	22.4900	22.6000	+4.244%	2	1,112	-62.832%
2026-03-20	22.1000	22.1000	21.6800	21.6800	-13.625%	5	1,111	-61.255%
2026-03-19	24.2000	25.1000	23.4000	25.1000	-8.126%	14	1,116	-66.534%
2026-03-18	27.3200	27.3200	27.3200	27.3200	-8.199%	10	1,109	-69.253%
2026-03-17	28.8900	29.7600	28.8900	29.7600	+19.231%	2	1,109	-71.774%
2026-03-13	24.9600	24.9600	24.9600	24.9600	-11.709%	1	1,110	-66.346%
2026-03-12	30.4400	30.4400	28.2700	28.2700	-11.101%	2	1,109	-70.287%
2026-03-09	31.8000	31.8000	31.8000	31.8000	+8.644%	3	1,108	-73.585%
2026-03-06	28.6000	29.6800	28.6000	29.2700	-14.615%	3	1,112	-71.302%
2026-03-04	34.2800	34.2800	34.2800	34.2800	+11.443%	1	1,111	-75.496%
2026-03-03	30.7600	30.7600	30.7600	30.7600	-16.436%	1	1,112	-72.692%
2026-03-02	33.0000	36.8100	33.0000	36.8100	+0.849%	2	1,112	-77.180%
2026-02-25	36.5000	36.5000	36.5000	36.5000	+3.782%	1	1,111	-76.986%
2026-02-20	35.1700	35.1700	35.1700	35.1700	+5.457%	1	1,111	-76.116%
2026-02-18	33.3500	33.3500	33.3500	33.3500	+16.121%	1	1,110	-74.813%
2026-02-17	28.7200	28.7200	28.7200	28.7200	-5.681%	2	1,110	-70.752%
2026-02-13	30.4500	30.4500	30.4500	30.4500	-9.510%	1	1,110	-72.414%
2026-02-10	35.0000	35.0000	33.6500	33.6500	-4.267%	3	1,110	-75.037%
2026-02-09	35.1500	35.1500	35.1500	35.1500	+14.309%	10	1,110	-76.102%
2026-02-06	30.7500	30.7500	30.7500	30.7500	+10.176%	1	1,120	-72.683%
2026-02-05	29.0000	29.0000	27.9100	27.9100	-11.397%	8	1,119	-69.903%
2026-02-04	31.5500	31.5500	31.5000	31.5000	-17.647%	7	1,116	-73.333%
2026-02-03	40.4500	40.4500	38.0000	38.2500	+6.250%	14	1,121	-78.039%
2026-02-02	37.2100	37.2100	34.5000	36.0000	-3.563%	4	1,122	-76.667%
2026-01-30	41.1000	42.9200	36.5000	37.3300	-17.044%	9	1,123	-77.498%
2026-01-29	43.9500	45.0000	40.0000	45.0000	+12.219%	887	1,128	-81.333%
2026-01-28	40.1000	40.1000	40.1000	40.1000	+9.116%	2	1,392	-79.052%
2026-01-27	36.7500	36.7500	36.7500	36.7500	+2.368%	2	1,390	-77.143%
2026-01-26	39.6500	39.8000	35.9000	35.9000	+0.448%	4	1,392	-76.602%
2026-01-23	35.3500	35.7400	35.3500	35.7400	+2.524%	2	1,393	-76.497%
2026-01-22	34.9200	34.9200	34.6800	34.8600	-1.106%	19	1,395	-75.904%
2026-01-21	33.3900	35.4500	33.3900	35.2500	+10.156%	55	1,414	-76.170%
2026-01-20	32.1000	32.1000	31.9000	32.0000	+3.426%	6	1,415	-73.750%
2026-01-16	31.2200	31.9400	30.9400	30.9400	+8.905%	12	1,406	-72.851%
2026-01-15	27.4900	29.0500	27.4900	28.4100	+8.851%	11	1,406	-70.433%
2026-01-14	26.1000	26.1000	26.1000	26.1000	+0.578%	2	1,413	-67.816%
2026-01-13	25.9500	25.9500	25.9500	25.9500	-2.075%	1	1,411	-67.630%
2026-01-12	25.0000	26.5000	25.0000	26.5000	+8.163%	9	1,412	-68.302%
2026-01-09	29.0000	29.2200	24.5000	24.5000	+3.158%	27	1,405	-65.714%
2026-01-08	22.9000	23.7500	22.2000	23.7500	+6.982%	19	1,388	-64.632%
2026-01-07	21.1900	22.2000	21.1900	22.2000	+1.602%	19	1,372	-62.162%
2026-01-06	21.8500	21.8500	21.8500	21.8500	+10.577%	1	1,368	-61.556%
2026-01-05	19.7600	19.7600	19.7600	19.7600	+0.816%	1	1,367	-57.490%
2026-01-02	19.5700	19.6000	19.2400	19.6000	+22.500%	9	1,367	-57.143%
2025-12-30	16.0000	16.0000	16.0000	16.0000	-5.882%	2	1,365	-47.500%
2025-12-29	17.0000	17.0000	17.0000	17.0000	-0.235%	1	1,367	-50.588%
2025-12-22	16.8900	17.0800	16.8900	17.0400	+13.600%	5	1,366	-50.704%
2025-12-19	15.0000	15.0000	15.0000	15.0000	+10.294%	1	1,363	-44.000%
2025-12-18	13.5500	13.8000	13.5500	13.6000	-23.380%	23	1,362	-38.235%
2025-12-11	17.2100	17.7500	17.2100	17.7500	+5.655%	2	1,379	-52.676%
2025-12-10	16.8000	16.8000	16.8000	16.8000	-0.059%	1	1,379	-50.000%
2025-12-08	16.1500	16.8100	16.0000	16.8100	+9.227%	7	1,380	-50.030%
2025-12-04	15.3900	15.3900	15.3900	15.3900	+6.875%	5	1,377	-45.419%
2025-12-03	14.4000	14.4000	14.4000	14.4000	-2.900%	1	1,382	-41.667%
2025-12-01	14.8300	14.8300	14.8300	14.8300	-1.265%	2	1,381	-43.358%
2025-11-26	15.8000	15.8000	15.0200	15.0200	+3.230%	3	1,376	-44.075%
2025-11-25	14.5700	14.5800	14.5000	14.5500	+9.811%	11	1,376	-42.268%
2025-11-24	11.9500	13.2500	11.9500	13.2500	+13.248%	30	1,375	-36.604%
2025-11-21	12.1500	12.1500	11.0500	11.7000	-8.807%	103	1,365	-28.205%
2025-11-20	12.8300	12.8300	12.8300	12.8300	-9.007%	1	1,466	-34.528%
2025-11-19	14.1000	14.1000	14.1000	14.1000	+4.522%	1	1,467	-40.426%
2025-11-18	12.9500	13.4900	12.9500	13.4900	+2.977%	5	1,468	-37.732%
2025-11-17	14.4500	14.4500	13.1000	13.1000	-9.593%	7	1,467	-35.878%
2025-11-14	14.8500	15.2500	14.3500	14.4900	-5.603%	5	1,473	-42.029%
2025-11-13	15.7000	15.7000	15.3500	15.3500	-16.028%	2	1,478	-45.277%
2025-11-12	18.0000	18.3200	18.0000	18.2800	+2.697%	38	1,480	-54.048%
2025-11-11	17.8000	17.8000	17.8000	17.8000	-8.718%	10	1,508	-52.809%
2025-11-10	19.5000	19.8500	19.2500	19.5000	+4.278%	27	1,508	-56.923%
2025-11-07	15.9000	18.7000	15.9000	18.7000	+5.949%	21	1,506	-55.080%
2025-11-06	19.3500	19.3500	17.0000	17.6500	-15.348%	14	1,518	-52.408%
2025-11-05	21.0000	21.0000	20.8500	20.8500	-3.917%	2	1,508	-59.712%
2025-11-04	21.6500	22.1700	21.6500	21.7000	-9.395%	404	1,509	-61.290%
2025-11-03	25.1900	25.4800	23.9500	23.9500	-6.445%	15	1,498	-64.927%
2025-10-31	26.0000	26.2000	24.4000	25.6000	-4.299%	48	1,498	-67.188%
2025-10-30	27.5000	27.7000	26.5500	26.7500	-5.142%	62	1,534	-68.598%
2025-10-29	27.5900	29.0000	27.5900	28.2000	+2.100%	41	1,536	-70.213%
2025-10-28	23.4500	30.0000	23.0000	27.6200	+134.266%	56	1,538	-69.587%
2025-10-22	12.2000	12.2000	11.7900	11.7900	-7.891%	6	1,530	-28.753%
2025-10-21	11.9500	12.8000	11.6500	12.8000	-11.724%	22	1,532	-34.375%
2025-10-17	14.9000	16.0000	14.3500	14.5000	-18.310%	14	1,524	-42.069%
2025-10-16	20.1500	20.1500	17.7500	17.7500	-9.439%	12	1,519	-52.676%
2025-10-15	21.3000	21.3000	17.5000	19.6000	+1.031%	9	1,512	-57.143%
2025-10-14	18.5000	20.3500	18.1500	19.4000	+9.605%	9	1,507	-56.701%
2025-10-13	18.4000	18.4000	17.7000	17.7000	+15.990%	2	1,511	-52.542%
2025-10-10	16.1000	16.1000	15.2500	15.2600	+8.074%	3	1,510	-44.954%
2025-10-09	14.1100	14.1200	14.1100	14.1200	+1.583%	2	1,509	-40.510%
2025-10-08	13.9000	13.9000	13.9000	13.9000	-0.287%	2	1,509	-39.568%
2025-10-07	14.1500	14.1500	13.4000	13.9400	+3.107%	89	1,507	-39.742%
2025-10-06	13.9100	13.9100	13.3700	13.5200	+15.753%	3	1,508	-37.870%
2025-10-02	12.3500	12.3500	11.6800	11.6800	-11.448%	11	1,508	-28.082%
2025-09-25	13.1900	13.1900	13.1900	13.1900	-3.015%	1	1,518	-36.315%
2025-09-24	13.2700	13.6000	13.2700	13.6000	+10.569%	2	1,517	-38.235%
2025-09-22	13.0000	13.0000	12.3000	12.3000	-5.747%	6	1,518	-31.707%
2025-09-19	12.7000	13.6000	12.7000	13.0500	+19.615%	4	1,518	-35.632%
2025-09-16	12.6700	12.6700	10.6000	10.9100	-9.835%	10	1,518	-23.006%
2025-09-15	10.3400	13.3000	10.3000	12.1000	+19.212%	1,514	1,517	-30.579%
2025-09-11	10.1500	10.1500	10.1500	10.1500	+32.680%	2	13	-17.241%
2025-09-02	7.6500	7.6500	7.6500	7.6500	-15.000%	1	15	+9.804%
2025-08-28	8.5000	9.0000	8.5000	9.0000	+12.500%	5	14	-6.667%
2025-08-22	8.0000	8.0000	8.0000	8.0000	+25.392%	1	10	+5.000%
2025-08-20	6.3800	6.3800	6.3800	6.3800	-16.053%	2	10	+31.661%
2025-08-19	7.7500	7.7500	7.6000	7.6000	-6.173%	2	8	+10.526%
2025-08-15	8.1000	8.1000	8.1000	8.1000	-4.706%	2	8	+3.704%
2025-08-14	8.5000	8.5000	8.5000	8.5000	-11.826%	2	8	-1.176%
2025-08-13	9.6500	9.6500	9.6400	9.6400	+6.519%	2	8	-12.863%
2025-08-07	9.0500	9.0500	9.0500	9.0500	+12.843%	2	9	-7.182%
2025-08-01	8.0200	8.0200	8.0200	8.0200	-3.140%	1	9	+4.738%
2025-07-31	8.2800	8.2800	8.2800	8.2800	-23.120%	4	8	+1.449%
2025-07-25	10.7700	10.7700	10.7700	10.7700	+8.898%	5	9	-22.006%
2025-07-21	9.8900	9.8900	9.8900	9.8900	-6.874%	1	12	-15.066%
2025-07-17	9.7800	10.6200	9.7800	10.6200	+14.563%	6	11	-20.904%
2025-07-15	9.2700	9.2700	9.2700	9.2700	+8.042%	1	9	-9.385%
2025-07-14	8.5800	8.5800	8.5800	8.5800	+9.022%	1	8	-2.098%
2025-07-11	7.8700	7.8700	7.8700	7.8700	-2.840%	1	7	+6.734%
2025-07-09	8.1000	8.1000	8.1000	8.1000	+5.195%	4	6	+3.704%
2025-07-08	7.7000	7.7000	7.7000	7.7000	0.000%	2	0	+9.091%