Dark

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

EOD

Jul 15, 2026

9.15-3.175%(-0.30)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	9.2800	9.4500	8.6000	9.1500	-3.175%	65	1,297	0.000%
2026-07-14	9.8000	9.8000	9.4000	9.4500	+6.180%	45	1,300	-3.175%
2026-07-13	10.3500	10.3900	8.8500	8.9000	-26.989%	57	1,263	+2.809%
2026-07-09	12.1900	12.1900	12.1900	12.1900	+6.000%	3	1,221	-24.938%
2026-07-08	11.5000	11.5000	11.5000	11.5000	+1.322%	1	1,221	-20.435%
2026-07-07	11.3500	11.5300	11.3500	11.3500	-16.050%	25	1,220	-19.383%
2026-07-06	13.7000	13.7000	13.5200	13.5200	+7.472%	3	1,198	-32.322%
2026-07-02	15.4300	15.4300	12.5200	12.5800	-7.021%	12	1,185	-27.266%
2026-07-01	17.1000	17.1000	13.5300	13.5300	-17.851%	9	1,185	-32.373%
2026-06-30	16.4700	16.4700	16.4700	16.4700	-7.731%	1	1,181	-44.444%
2026-06-26	18.2500	18.2500	17.8500	17.8500	+9.174%	2	1,180	-48.739%
2026-06-25	18.5000	18.5000	16.3500	16.3500	-11.334%	3	1,181	-44.037%
2026-06-24	20.7000	20.7000	18.4400	18.4400	-16.372%	5	1,183	-50.380%
2026-06-23	21.2000	22.0500	21.2000	22.0500	+11.929%	14	1,180	-58.503%
2026-06-22	18.9100	19.7000	18.9100	19.7000	-3.949%	5	1,189	-53.553%
2026-06-17	21.2000	21.2000	20.5100	20.5100	+0.737%	3	1,190	-55.388%
2026-06-16	21.6000	21.6000	19.8600	20.3600	-1.643%	10	1,192	-55.059%
2026-06-15	20.7100	21.1000	19.7600	20.7000	+21.408%	37	1,192	-55.797%
2026-06-12	17.2000	17.3000	17.0500	17.0500	+2.773%	20	1,194	-46.334%
2026-06-11	14.1300	16.5900	14.1300	16.5900	+17.660%	18	1,201	-44.846%
2026-06-10	17.3500	17.3500	13.9000	14.1000	-21.667%	28	1,183	-35.106%
2026-06-09	18.6300	18.9000	17.0700	18.0000	-13.876%	17	1,171	-49.167%
2026-06-08	20.9000	20.9000	20.9000	20.9000	+10.465%	1	1,163	-56.220%
2026-06-05	23.4000	23.4000	18.7000	18.9200	-27.231%	19	1,164	-51.638%
2026-06-04	26.0000	26.0000	26.0000	26.0000	0.000%	1	1,163	-64.808%
2026-06-03	26.5000	27.0000	26.0000	26.0000	-15.282%	7	1,164	-64.808%
2026-06-02	26.1000	31.5000	26.1000	30.6900	+35.497%	11	1,169	-70.186%
2026-06-01	22.5000	22.8500	22.5000	22.6500	-8.300%	3	1,168	-59.603%
2026-05-29	23.4000	24.7400	23.4000	24.7000	+5.556%	4	1,169	-62.955%
2026-05-28	21.5000	23.4000	21.5000	23.4000	+14.706%	11	1,167	-60.897%
2026-05-27	20.4000	20.4000	20.4000	20.4000	-6.207%	1	1,167	-55.147%
2026-05-26	20.6700	21.7500	20.6700	21.7500	+10.518%	4	1,166	-57.931%
2026-05-22	20.4400	20.4400	19.6800	19.6800	-0.956%	12	1,156	-53.506%
2026-05-21	19.1500	19.8700	19.1500	19.8700	+2.159%	11	1,156	-53.951%
2026-05-20	20.7000	20.7000	19.4500	19.4500	+0.777%	4	1,156	-52.956%
2026-05-19	19.3000	19.3000	19.3000	19.3000	-0.771%	1	1,150	-52.591%
2026-05-18	21.5000	21.5000	19.4500	19.4500	-16.488%	13	1,150	-52.956%
2026-05-15	23.8500	23.8500	23.2900	23.2900	-5.899%	3	1,150	-60.713%
2026-05-14	27.0000	27.0000	24.7500	24.7500	-11.544%	2	1,150	-63.030%
2026-05-12	27.4500	27.9800	26.1000	27.9800	+5.985%	4	1,147	-67.298%
2026-05-11	26.4000	26.4000	26.4000	26.4000	-23.810%	2	1,147	-65.341%
2026-05-06	31.0000	34.6500	31.0000	34.6500	+26.000%	2	1,145	-73.593%
2026-05-05	27.5500	27.7000	27.5000	27.5000	-12.560%	115	1,145	-66.727%
2026-05-04	31.4500	31.4500	31.4500	31.4500	+15.159%	1	1,144	-70.906%
2026-04-29	27.3500	27.3500	27.3100	27.3100	-20.146%	5	1,143	-66.496%
2026-04-27	34.2000	34.2000	34.2000	34.2000	-0.956%	1	1,140	-73.246%
2026-04-24	34.5300	34.5300	34.5300	34.5300	-0.318%	4	1,139	-73.501%
2026-04-23	38.1500	38.1500	34.6400	34.6400	-3.778%	11	1,139	-73.585%
2026-04-22	35.8000	36.0000	35.8000	36.0000	+14.650%	3	1,139	-74.583%
2026-04-17	31.4000	31.4000	31.4000	31.4000	-1.660%	1	1,139	-70.860%
2026-04-16	32.8000	32.8000	31.9300	31.9300	+4.142%	5	1,139	-71.344%
2026-04-15	30.2000	32.3700	30.2000	30.6600	+4.286%	12	1,139	-70.157%
2026-04-14	29.4000	29.4000	29.4000	29.4000	+2.618%	1	1,131	-68.878%
2026-04-13	29.0400	29.0400	28.6500	28.6500	-6.981%	7	1,131	-68.063%
2026-04-08	30.8000	30.8000	30.8000	30.8000	+20.784%	2	1,130	-70.292%
2026-04-07	25.5000	25.5000	25.5000	25.5000	-3.991%	1	1,132	-64.118%
2026-04-01	27.8800	27.8800	26.5600	26.5600	+4.980%	26	1,133	-65.550%
2026-03-31	24.8800	25.3000	24.8800	25.3000	+16.859%	10	1,143	-63.834%
2026-03-27	21.9500	22.0000	21.6500	21.6500	-6.074%	11	1,142	-57.737%
2026-03-26	24.0000	24.0000	23.0500	23.0500	-11.141%	7	1,134	-60.304%
2026-03-25	27.0500	27.0500	25.9400	25.9400	+4.470%	28	1,130	-64.726%
2026-03-24	23.5500	25.1500	23.5500	24.8300	+9.867%	5	1,112	-63.149%
2026-03-23	22.4900	22.6000	22.4900	22.6000	+4.244%	2	1,112	-59.513%
2026-03-20	22.1000	22.1000	21.6800	21.6800	-13.625%	5	1,111	-57.795%
2026-03-19	24.2000	25.1000	23.4000	25.1000	-8.126%	14	1,116	-63.546%
2026-03-18	27.3200	27.3200	27.3200	27.3200	-8.199%	10	1,109	-66.508%
2026-03-17	28.8900	29.7600	28.8900	29.7600	+19.231%	2	1,109	-69.254%
2026-03-13	24.9600	24.9600	24.9600	24.9600	-11.709%	1	1,110	-63.341%
2026-03-12	30.4400	30.4400	28.2700	28.2700	-11.101%	2	1,109	-67.634%
2026-03-09	31.8000	31.8000	31.8000	31.8000	+8.644%	3	1,108	-71.226%
2026-03-06	28.6000	29.6800	28.6000	29.2700	-14.615%	3	1,112	-68.739%
2026-03-04	34.2800	34.2800	34.2800	34.2800	+11.443%	1	1,111	-73.308%
2026-03-03	30.7600	30.7600	30.7600	30.7600	-16.436%	1	1,112	-70.254%
2026-03-02	33.0000	36.8100	33.0000	36.8100	+0.849%	2	1,112	-75.143%
2026-02-25	36.5000	36.5000	36.5000	36.5000	+3.782%	1	1,111	-74.932%
2026-02-20	35.1700	35.1700	35.1700	35.1700	+5.457%	1	1,111	-73.984%
2026-02-18	33.3500	33.3500	33.3500	33.3500	+16.121%	1	1,110	-72.564%
2026-02-17	28.7200	28.7200	28.7200	28.7200	-5.681%	2	1,110	-68.141%
2026-02-13	30.4500	30.4500	30.4500	30.4500	-9.510%	1	1,110	-69.951%
2026-02-10	35.0000	35.0000	33.6500	33.6500	-4.267%	3	1,110	-72.808%
2026-02-09	35.1500	35.1500	35.1500	35.1500	+14.309%	10	1,110	-73.969%
2026-02-06	30.7500	30.7500	30.7500	30.7500	+10.176%	1	1,120	-70.244%
2026-02-05	29.0000	29.0000	27.9100	27.9100	-11.397%	8	1,119	-67.216%
2026-02-04	31.5500	31.5500	31.5000	31.5000	-17.647%	7	1,116	-70.952%
2026-02-03	40.4500	40.4500	38.0000	38.2500	+6.250%	14	1,121	-76.078%
2026-02-02	37.2100	37.2100	34.5000	36.0000	-3.563%	4	1,122	-74.583%
2026-01-30	41.1000	42.9200	36.5000	37.3300	-17.044%	9	1,123	-75.489%
2026-01-29	43.9500	45.0000	40.0000	45.0000	+12.219%	887	1,128	-79.667%
2026-01-28	40.1000	40.1000	40.1000	40.1000	+9.116%	2	1,392	-77.182%
2026-01-27	36.7500	36.7500	36.7500	36.7500	+2.368%	2	1,390	-75.102%
2026-01-26	39.6500	39.8000	35.9000	35.9000	+0.448%	4	1,392	-74.513%
2026-01-23	35.3500	35.7400	35.3500	35.7400	+2.524%	2	1,393	-74.398%
2026-01-22	34.9200	34.9200	34.6800	34.8600	-1.106%	19	1,395	-73.752%
2026-01-21	33.3900	35.4500	33.3900	35.2500	+10.156%	55	1,414	-74.043%
2026-01-20	32.1000	32.1000	31.9000	32.0000	+3.426%	6	1,415	-71.406%
2026-01-16	31.2200	31.9400	30.9400	30.9400	+8.905%	12	1,406	-70.427%
2026-01-15	27.4900	29.0500	27.4900	28.4100	+8.851%	11	1,406	-67.793%
2026-01-14	26.1000	26.1000	26.1000	26.1000	+0.578%	2	1,413	-64.943%
2026-01-13	25.9500	25.9500	25.9500	25.9500	-2.075%	1	1,411	-64.740%
2026-01-12	25.0000	26.5000	25.0000	26.5000	+8.163%	9	1,412	-65.472%
2026-01-09	29.0000	29.2200	24.5000	24.5000	+3.158%	27	1,405	-62.653%
2026-01-08	22.9000	23.7500	22.2000	23.7500	+6.982%	19	1,388	-61.474%
2026-01-07	21.1900	22.2000	21.1900	22.2000	+1.602%	19	1,372	-58.784%
2026-01-06	21.8500	21.8500	21.8500	21.8500	+10.577%	1	1,368	-58.124%
2026-01-05	19.7600	19.7600	19.7600	19.7600	+0.816%	1	1,367	-53.694%
2026-01-02	19.5700	19.6000	19.2400	19.6000	+22.500%	9	1,367	-53.316%
2025-12-30	16.0000	16.0000	16.0000	16.0000	-5.882%	2	1,365	-42.813%
2025-12-29	17.0000	17.0000	17.0000	17.0000	-0.235%	1	1,367	-46.176%
2025-12-22	16.8900	17.0800	16.8900	17.0400	+13.600%	5	1,366	-46.303%
2025-12-19	15.0000	15.0000	15.0000	15.0000	+10.294%	1	1,363	-39.000%
2025-12-18	13.5500	13.8000	13.5500	13.6000	-23.380%	23	1,362	-32.721%
2025-12-11	17.2100	17.7500	17.2100	17.7500	+5.655%	2	1,379	-48.451%
2025-12-10	16.8000	16.8000	16.8000	16.8000	-0.059%	1	1,379	-45.536%
2025-12-08	16.1500	16.8100	16.0000	16.8100	+9.227%	7	1,380	-45.568%
2025-12-04	15.3900	15.3900	15.3900	15.3900	+6.875%	5	1,377	-40.546%
2025-12-03	14.4000	14.4000	14.4000	14.4000	-2.900%	1	1,382	-36.458%
2025-12-01	14.8300	14.8300	14.8300	14.8300	-1.265%	2	1,381	-38.301%
2025-11-26	15.8000	15.8000	15.0200	15.0200	+3.230%	3	1,376	-39.081%
2025-11-25	14.5700	14.5800	14.5000	14.5500	+9.811%	11	1,376	-37.113%
2025-11-24	11.9500	13.2500	11.9500	13.2500	+13.248%	30	1,375	-30.943%
2025-11-21	12.1500	12.1500	11.0500	11.7000	-8.807%	103	1,365	-21.795%
2025-11-20	12.8300	12.8300	12.8300	12.8300	-9.007%	1	1,466	-28.683%
2025-11-19	14.1000	14.1000	14.1000	14.1000	+4.522%	1	1,467	-35.106%
2025-11-18	12.9500	13.4900	12.9500	13.4900	+2.977%	5	1,468	-32.172%
2025-11-17	14.4500	14.4500	13.1000	13.1000	-9.593%	7	1,467	-30.153%
2025-11-14	14.8500	15.2500	14.3500	14.4900	-5.603%	5	1,473	-36.853%
2025-11-13	15.7000	15.7000	15.3500	15.3500	-16.028%	2	1,478	-40.391%
2025-11-12	18.0000	18.3200	18.0000	18.2800	+2.697%	38	1,480	-49.945%
2025-11-11	17.8000	17.8000	17.8000	17.8000	-8.718%	10	1,508	-48.596%
2025-11-10	19.5000	19.8500	19.2500	19.5000	+4.278%	27	1,508	-53.077%
2025-11-07	15.9000	18.7000	15.9000	18.7000	+5.949%	21	1,506	-51.070%
2025-11-06	19.3500	19.3500	17.0000	17.6500	-15.348%	14	1,518	-48.159%
2025-11-05	21.0000	21.0000	20.8500	20.8500	-3.917%	2	1,508	-56.115%
2025-11-04	21.6500	22.1700	21.6500	21.7000	-9.395%	404	1,509	-57.834%
2025-11-03	25.1900	25.4800	23.9500	23.9500	-6.445%	15	1,498	-61.795%
2025-10-31	26.0000	26.2000	24.4000	25.6000	-4.299%	48	1,498	-64.258%
2025-10-30	27.5000	27.7000	26.5500	26.7500	-5.142%	62	1,534	-65.794%
2025-10-29	27.5900	29.0000	27.5900	28.2000	+2.100%	41	1,536	-67.553%
2025-10-28	23.4500	30.0000	23.0000	27.6200	+134.266%	56	1,538	-66.872%
2025-10-22	12.2000	12.2000	11.7900	11.7900	-7.891%	6	1,530	-22.392%
2025-10-21	11.9500	12.8000	11.6500	12.8000	-11.724%	22	1,532	-28.516%
2025-10-17	14.9000	16.0000	14.3500	14.5000	-18.310%	14	1,524	-36.897%
2025-10-16	20.1500	20.1500	17.7500	17.7500	-9.439%	12	1,519	-48.451%
2025-10-15	21.3000	21.3000	17.5000	19.6000	+1.031%	9	1,512	-53.316%
2025-10-14	18.5000	20.3500	18.1500	19.4000	+9.605%	9	1,507	-52.835%
2025-10-13	18.4000	18.4000	17.7000	17.7000	+15.990%	2	1,511	-48.305%
2025-10-10	16.1000	16.1000	15.2500	15.2600	+8.074%	3	1,510	-40.039%
2025-10-09	14.1100	14.1200	14.1100	14.1200	+1.583%	2	1,509	-35.198%
2025-10-08	13.9000	13.9000	13.9000	13.9000	-0.287%	2	1,509	-34.173%
2025-10-07	14.1500	14.1500	13.4000	13.9400	+3.107%	89	1,507	-34.362%
2025-10-06	13.9100	13.9100	13.3700	13.5200	+15.753%	3	1,508	-32.322%
2025-10-02	12.3500	12.3500	11.6800	11.6800	-11.448%	11	1,508	-21.661%
2025-09-25	13.1900	13.1900	13.1900	13.1900	-3.015%	1	1,518	-30.629%
2025-09-24	13.2700	13.6000	13.2700	13.6000	+10.569%	2	1,517	-32.721%
2025-09-22	13.0000	13.0000	12.3000	12.3000	-5.747%	6	1,518	-25.610%
2025-09-19	12.7000	13.6000	12.7000	13.0500	+19.615%	4	1,518	-29.885%
2025-09-16	12.6700	12.6700	10.6000	10.9100	-9.835%	10	1,518	-16.132%
2025-09-15	10.3400	13.3000	10.3000	12.1000	+19.212%	1,514	1,517	-24.380%
2025-09-11	10.1500	10.1500	10.1500	10.1500	+32.680%	2	13	-9.852%
2025-09-02	7.6500	7.6500	7.6500	7.6500	-15.000%	1	15	+19.608%
2025-08-28	8.5000	9.0000	8.5000	9.0000	+12.500%	5	14	+1.667%
2025-08-22	8.0000	8.0000	8.0000	8.0000	+25.392%	1	10	+14.375%
2025-08-20	6.3800	6.3800	6.3800	6.3800	-16.053%	2	10	+43.417%
2025-08-19	7.7500	7.7500	7.6000	7.6000	-6.173%	2	8	+20.395%
2025-08-15	8.1000	8.1000	8.1000	8.1000	-4.706%	2	8	+12.963%
2025-08-14	8.5000	8.5000	8.5000	8.5000	-11.826%	2	8	+7.647%
2025-08-13	9.6500	9.6500	9.6400	9.6400	+6.519%	2	8	-5.083%
2025-08-07	9.0500	9.0500	9.0500	9.0500	+12.843%	2	9	+1.105%
2025-08-01	8.0200	8.0200	8.0200	8.0200	-3.140%	1	9	+14.090%
2025-07-31	8.2800	8.2800	8.2800	8.2800	-23.120%	4	8	+10.507%
2025-07-25	10.7700	10.7700	10.7700	10.7700	+8.898%	5	9	-15.042%
2025-07-21	9.8900	9.8900	9.8900	9.8900	-6.874%	1	12	-7.482%
2025-07-17	9.7800	10.6200	9.7800	10.6200	+14.563%	6	11	-13.842%
2025-07-15	9.2700	9.2700	9.2700	9.2700	+8.042%	1	9	-1.294%
2025-07-14	8.5800	8.5800	8.5800	8.5800	+9.022%	1	8	+6.643%
2025-07-11	7.8700	7.8700	7.8700	7.8700	-2.840%	1	7	+16.264%
2025-07-09	8.1000	8.1000	8.1000	8.1000	+5.195%	4	6	+12.963%
2025-07-08	7.7000	7.7000	7.7000	7.7000	0.000%	2	0	+18.831%