Dark

CCJ20270115C110
CCJ Jan 15 2027 110.00 Call (CCJ270115C00110000)
option OPRA

EOD

Jul 16, 2026

6.60-15.385%(-1.20)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.0000	7.0000	6.3400	6.6000	-15.385%	214	1,762	0.000%
2026-07-15	8.0500	8.0500	7.5000	7.8000	-2.622%	30	1,564	-15.385%
2026-07-14	8.0000	8.3500	8.0000	8.0100	+7.517%	45	1,552	-17.603%
2026-07-13	8.9500	8.9500	7.4500	7.4500	-28.365%	22	1,526	-11.409%
2026-07-10	10.5000	10.5000	10.4000	10.4000	-0.952%	14	1,530	-36.538%
2026-07-09	10.4700	11.0000	10.3800	10.5000	+6.061%	27	1,538	-37.143%
2026-07-08	9.8100	9.9000	9.2000	9.9000	0.000%	3	1,534	-33.333%
2026-07-07	10.9000	10.9000	9.9000	9.9000	-10.000%	207	1,535	-33.333%
2026-07-02	11.3200	11.3200	10.8600	11.0000	-7.950%	216	1,498	-40.000%
2026-07-01	12.0500	12.0500	11.8100	11.9500	-20.756%	14	1,498	-44.770%
2026-06-29	14.2200	15.0800	14.2200	15.0800	-8.049%	4	1,488	-56.233%
2026-06-26	16.5000	16.9000	16.0000	16.4000	+5.128%	4	1,488	-59.756%
2026-06-25	17.5000	17.5000	15.6000	15.6000	-7.692%	3	1,489	-57.692%
2026-06-24	17.9500	17.9500	16.9000	16.9000	-9.140%	9	1,490	-60.947%
2026-06-23	17.8000	19.0000	17.8000	18.6000	+4.436%	5	1,496	-64.516%
2026-06-22	17.0000	17.8100	16.8000	17.8100	+1.771%	5	1,498	-62.942%
2026-06-18	18.3300	18.3300	17.3000	17.5000	-6.417%	8	1,499	-62.286%
2026-06-17	19.1200	19.1200	18.5000	18.7000	+0.646%	13	1,499	-64.706%
2026-06-16	19.2500	19.2500	18.5800	18.5800	+2.936%	4	1,493	-64.478%
2026-06-15	17.4000	18.0500	17.4000	18.0500	+21.713%	3	1,493	-63.435%
2026-06-12	15.5000	15.5000	14.8300	14.8300	+5.929%	14	1,494	-55.496%
2026-06-11	12.5400	14.0000	12.5400	14.0000	+14.099%	7	1,491	-52.857%
2026-06-10	14.3500	14.3500	12.0300	12.2700	-18.200%	42	1,491	-46.210%
2026-06-09	17.2000	18.3000	15.0000	15.0000	-17.127%	25	1,487	-56.000%
2026-06-08	18.3500	18.8000	18.1000	18.1000	+6.785%	7	1,511	-63.536%
2026-06-05	22.6300	23.0800	16.9000	16.9500	-29.639%	63	1,509	-61.062%
2026-06-04	23.7000	24.0900	23.2500	24.0900	-0.041%	26	1,503	-72.603%
2026-06-03	26.8000	27.6900	22.9000	24.1000	-12.839%	120	1,506	-72.614%
2026-06-02	24.9500	29.0000	24.7500	27.6500	+21.060%	55	1,507	-76.130%
2026-06-01	21.8500	23.0000	20.3000	22.8400	+2.147%	28	1,509	-71.103%
2026-05-29	20.7000	22.3600	20.0000	22.3600	+8.019%	11	1,510	-70.483%
2026-05-28	18.8500	20.7000	18.0000	20.7000	+6.045%	21	1,511	-68.116%
2026-05-27	18.9000	19.7600	18.6000	19.5200	-0.863%	15	1,508	-66.189%
2026-05-26	19.5000	19.9000	19.4000	19.6900	+10.618%	38	1,502	-66.480%
2026-05-22	17.8000	17.8000	17.8000	17.8000	-3.261%	1	1,492	-62.921%
2026-05-21	17.5000	19.0000	16.5800	18.4000	+6.667%	25	1,480	-64.130%
2026-05-20	18.4000	18.4000	17.2500	17.2500	+2.985%	22	1,480	-61.739%
2026-05-19	16.5900	17.2000	16.5900	16.7500	-4.830%	9	1,377	-60.597%
2026-05-18	19.6800	19.6800	17.5500	17.6000	-13.514%	210	1,377	-62.500%
2026-05-15	20.5500	21.0000	20.0000	20.3500	-12.133%	14	1,377	-67.568%
2026-05-14	23.9100	23.9100	22.3500	23.1600	-7.174%	22	1,377	-71.503%
2026-05-13	23.9000	25.0000	23.1500	24.9500	+1.837%	13	1,364	-73.547%
2026-05-12	27.0000	27.0000	23.6500	24.5000	-13.732%	7	1,364	-73.061%
2026-05-11	25.7000	28.4000	25.7000	28.4000	+7.780%	2	1,364	-76.761%
2026-05-08	26.3500	26.3500	26.3500	26.3500	-4.182%	1	1,364	-74.953%
2026-05-07	29.4500	30.5500	27.5000	27.5000	-9.836%	15	1,364	-76.000%
2026-05-06	28.7000	30.8000	28.7000	30.5000	+21.562%	6	1,362	-78.361%
2026-05-05	31.2500	31.2500	25.0000	25.0900	-9.488%	41	1,359	-73.695%
2026-05-04	29.8000	29.8000	27.7200	27.7200	-7.600%	2	1,355	-76.190%
2026-05-01	30.0000	30.0000	30.0000	30.0000	+17.096%	1	1,354	-78.000%
2026-04-29	26.8000	26.8000	24.6000	25.6200	-14.400%	8	1,354	-74.239%
2026-04-28	30.2500	30.2500	29.9300	29.9300	-6.615%	13	1,355	-77.949%
2026-04-24	33.1500	33.1500	32.0500	32.0500	+0.156%	4	1,355	-79.407%
2026-04-23	34.8000	35.0500	32.0000	32.0000	-4.762%	203	1,354	-79.375%
2026-04-22	30.6500	33.6000	30.6500	33.6000	+23.077%	6	1,382	-80.357%
2026-04-21	29.7000	29.7000	27.3000	27.3000	-5.895%	10	1,380	-75.824%
2026-04-20	29.8800	29.8800	28.7000	29.0100	+0.939%	9	1,379	-77.249%
2026-04-17	28.0000	29.9000	28.0000	28.7400	-2.675%	9	1,381	-77.035%
2026-04-16	29.6000	29.6000	29.5300	29.5300	+4.199%	2	1,383	-77.650%
2026-04-15	28.4200	28.4200	28.3400	28.3400	+7.024%	2	1,383	-76.711%
2026-04-13	26.4800	26.4800	26.4800	26.4800	-5.429%	4	1,385	-75.076%
2026-04-10	28.5500	28.5500	28.0000	28.0000	+4.478%	4	1,388	-76.429%
2026-04-09	26.5000	26.8000	26.5000	26.8000	-2.545%	2	1,388	-75.373%
2026-04-08	25.5500	28.9100	25.5500	27.5000	+20.773%	9	1,389	-76.000%
2026-04-07	23.5000	23.5000	22.7600	22.7700	-6.026%	15	1,386	-71.014%
2026-04-06	23.8000	24.2300	23.6300	24.2300	+1.169%	11	1,383	-72.761%
2026-04-02	24.3000	25.6100	23.9500	23.9500	-1.844%	8	1,382	-72.443%
2026-04-01	26.2400	26.3200	24.4000	24.4000	+6.087%	14	1,382	-72.951%
2026-03-31	21.4900	23.0000	20.7700	23.0000	+20.545%	21	1,381	-71.304%
2026-03-30	20.7500	20.7500	18.5000	19.0800	-5.778%	4	1,368	-65.409%
2026-03-27	19.0000	21.1200	19.0000	20.2500	-11.957%	6	1,366	-67.407%
2026-03-26	23.9500	23.9500	23.0000	23.0000	-4.801%	3	1,370	-71.304%
2026-03-25	24.4800	24.4800	24.0000	24.1600	+15.488%	5	1,368	-72.682%
2026-03-24	20.9200	20.9200	20.9200	20.9200	-2.698%	1	1,365	-68.451%
2026-03-23	21.7000	21.7000	21.4200	21.5000	+5.911%	3	1,365	-69.302%
2026-03-20	20.4800	22.5000	20.3000	20.3000	-10.375%	10	1,364	-67.488%
2026-03-19	22.6500	22.6500	22.6500	22.6500	-11.523%	2	1,365	-70.861%
2026-03-18	25.6000	25.6000	25.6000	25.6000	-0.929%	2	1,367	-74.219%
2026-03-17	28.1000	28.1000	25.8400	25.8400	+3.360%	4	1,367	-74.458%
2026-03-16	25.4500	27.0000	24.6800	25.0000	-3.846%	127	1,371	-73.600%
2026-03-13	23.0600	27.0600	23.0600	26.0000	-8.772%	180	1,285	-74.615%
2026-03-11	28.5000	28.5000	28.5000	28.5000	-1.384%	1	1,143	-76.842%
2026-03-09	24.2700	28.9000	24.2700	28.9000	+6.760%	2	1,143	-77.163%
2026-03-06	28.1500	28.1500	27.0700	27.0700	-1.564%	6	1,143	-75.619%
2026-03-05	26.7500	27.5700	26.7500	27.5000	-7.873%	18	1,148	-76.000%
2026-03-03	30.0000	30.0000	29.5000	29.8500	-16.152%	4	1,136	-77.889%
2026-03-02	31.5000	35.6000	31.5000	35.6000	+16.340%	3	1,136	-81.461%
2026-02-27	30.3500	30.6000	30.3500	30.6000	-1.258%	151	1,137	-78.431%
2026-02-26	30.8800	30.9900	30.8800	30.9900	-6.993%	4	1,065	-78.703%
2026-02-25	33.3200	33.3200	33.3200	33.3200	+3.510%	2	1,065	-80.192%
2026-02-20	33.0000	33.0000	31.2500	32.1900	+9.082%	23	1,065	-79.497%
2026-02-18	30.7000	30.7000	29.5100	29.5100	+6.151%	5	1,065	-77.635%
2026-02-17	26.0000	28.0000	26.0000	27.8000	-2.113%	9	1,069	-76.259%
2026-02-13	28.3500	28.4000	27.7200	28.4000	-5.017%	4	1,065	-76.761%
2026-02-12	29.9000	29.9000	29.9000	29.9000	+4.912%	2	1,065	-77.926%
2026-02-11	29.7100	29.7100	28.5000	28.5000	-12.308%	2	1,065	-76.842%
2026-02-10	32.4500	32.5000	32.0000	32.5000	-0.459%	5	1,066	-79.692%
2026-02-09	29.6700	32.6500	29.6500	32.6500	+18.297%	68	1,064	-79.786%
2026-02-06	27.5000	27.6000	27.4200	27.6000	+7.602%	10	1,064	-76.087%
2026-02-05	27.3200	27.5000	25.6500	25.6500	-8.065%	17	1,064	-74.269%
2026-02-04	30.0000	30.0000	26.9000	27.9000	-22.500%	222	1,063	-76.344%
2026-02-03	36.7500	37.5000	36.0000	36.0000	+10.429%	21	959	-81.667%
2026-02-02	35.5000	35.5000	32.5000	32.6000	-5.507%	6	966	-79.755%
2026-01-30	35.0000	35.0000	34.0000	34.5000	-15.854%	53	969	-80.870%
2026-01-29	40.1000	41.0000	37.4800	41.0000	+1.235%	10	969	-83.902%
2026-01-28	36.5700	40.5000	36.5700	40.5000	+15.714%	59	971	-83.704%
2026-01-27	32.4000	36.1500	32.4000	35.0000	+10.795%	28	947	-81.143%
2026-01-26	36.7000	36.7000	31.5900	31.5900	-7.088%	99	936	-79.107%
2026-01-23	33.4100	34.1700	33.2400	34.0000	+5.985%	46	936	-80.588%
2026-01-22	32.3400	33.0300	31.7500	32.0800	-2.788%	268	939	-79.426%
2026-01-21	31.1200	33.0000	29.9100	33.0000	+15.385%	56	979	-80.000%
2026-01-20	29.0000	29.0000	28.0000	28.6000	+1.060%	14	979	-76.923%
2026-01-16	28.0000	28.8800	27.7000	28.3000	+8.846%	117	965	-76.678%
2026-01-15	24.5000	26.5900	24.5000	26.0000	+2.161%	11	965	-74.615%
2026-01-14	23.6200	25.9000	23.6200	25.4500	+7.793%	39	966	-74.067%
2026-01-13	24.2800	24.2800	23.6100	23.6100	-3.633%	32	965	-72.046%
2026-01-12	23.3700	24.7500	23.3700	24.5000	+11.364%	69	937	-73.061%
2026-01-09	24.7600	27.2500	22.0000	22.0000	+1.149%	231	934	-70.000%
2026-01-08	21.0500	21.7500	20.5000	21.7500	+11.538%	20	1,087	-69.655%
2026-01-07	19.9300	20.0000	19.5000	19.5000	-1.515%	51	1,077	-66.154%
2026-01-06	18.5000	19.8000	18.0000	19.8000	+13.143%	37	1,080	-66.667%
2026-01-05	18.0000	18.0000	16.9500	17.5000	-1.408%	16	1,098	-62.286%
2026-01-02	17.5000	17.7500	17.5000	17.7500	+24.561%	15	1,098	-62.817%
2025-12-31	14.2900	14.2900	14.2500	14.2500	-2.995%	41	1,055	-53.684%
2025-12-30	14.5800	14.6900	14.5800	14.6900	+0.616%	2	1,055	-55.071%
2025-12-29	14.9500	15.0000	13.9600	14.6000	-3.694%	31	1,053	-54.795%
2025-12-24	14.0000	15.1600	14.0000	15.1600	-2.696%	3	1,029	-56.464%
2025-12-22	13.7500	15.5800	13.7500	15.5800	+21.245%	53	1,021	-57.638%
2025-12-19	12.7500	12.8500	12.7500	12.8500	+2.800%	151	1,021	-48.638%
2025-12-18	12.5000	12.5000	12.5000	12.5000	+12.007%	20	872	-47.200%
2025-12-17	12.1000	12.6000	11.1600	11.1600	-8.674%	34	852	-40.860%
2025-12-16	12.0000	12.2200	12.0000	12.2200	-9.481%	26	829	-45.990%
2025-12-15	13.5000	13.5000	13.5000	13.5000	-5.923%	3	829	-51.111%
2025-12-12	14.3500	14.3500	14.3500	14.3500	-10.313%	140	826	-54.007%
2025-12-11	16.3000	16.3000	16.0000	16.0000	+10.727%	201	700	-58.750%
2025-12-10	15.1000	15.1000	14.4500	14.4500	+3.214%	251	499	-54.325%
2025-12-09	14.0000	14.0000	14.0000	14.0000	-9.968%	1	266	-52.857%
2025-12-04	16.0100	16.0100	15.5500	15.5500	+12.032%	6	265	-57.556%
2025-11-26	13.8800	13.8800	13.8800	13.8800	+4.992%	2	266	-52.450%
2025-11-25	13.1500	13.4000	13.0800	13.2200	+12.702%	12	266	-50.076%
2025-11-24	10.6000	11.9300	10.6000	11.7300	+12.788%	5	257	-43.734%
2025-11-21	11.1500	11.1500	10.4000	10.4000	-16.800%	13	257	-36.538%
2025-11-20	12.7500	12.7500	12.5000	12.5000	-6.647%	2	254	-47.200%
2025-11-19	12.8200	13.9500	12.8200	13.3900	+12.996%	6	254	-50.709%
2025-11-18	11.4500	11.8500	11.4500	11.8500	+3.043%	32	251	-44.304%
2025-11-17	11.5000	11.5000	11.5000	11.5000	-10.506%	1	259	-42.609%
2025-11-14	12.1200	12.8500	12.1200	12.8500	-5.026%	2	260	-48.638%
2025-11-13	15.3900	15.3900	13.5300	13.5300	-18.445%	5	261	-51.220%
2025-11-11	17.3300	17.3300	16.5900	16.5900	-6.902%	23	260	-60.217%
2025-11-10	18.1000	18.2000	17.8200	17.8200	+10.000%	3	239	-62.963%
2025-11-07	15.2900	16.2000	15.2900	16.2000	+3.119%	58	239	-59.259%
2025-11-06	15.7100	15.7100	15.7100	15.7100	-17.010%	1	223	-57.989%
2025-11-05	18.9300	18.9300	18.9300	18.9300	-6.194%	4	224	-65.135%
2025-11-04	20.2500	20.2500	20.1800	20.1800	-11.993%	2	228	-67.294%
2025-11-03	22.9800	23.0000	22.7500	22.9300	-8.645%	7	231	-71.217%
2025-10-30	25.0700	25.8000	24.8000	25.1000	-3.721%	6	231	-73.705%
2025-10-29	26.0000	26.0700	25.7000	26.0700	+4.280%	34	228	-74.684%
2025-10-28	20.8000	27.2200	20.8000	25.0000	+89.394%	45	215	-73.600%
2025-10-27	13.7500	13.7500	13.2000	13.2000	-1.639%	2	191	-50.000%
2025-10-24	13.4200	13.4200	13.4200	13.4200	+25.421%	5	191	-50.820%
2025-10-22	10.7000	10.7000	10.7000	10.7000	-6.794%	2	191	-38.318%
2025-10-21	11.2000	11.4800	11.1000	11.4800	-11.077%	7	193	-42.509%
2025-10-20	13.3200	13.3200	12.9100	12.9100	-5.074%	2	199	-48.877%
2025-10-17	13.2000	13.7800	13.2000	13.6000	-19.144%	35	201	-51.471%
2025-10-16	18.3500	18.7000	16.8200	16.8200	-5.453%	22	203	-60.761%
2025-10-15	19.1000	19.6000	17.7900	17.7900	-4.764%	5	182	-62.901%
2025-10-14	17.0500	19.1000	17.0500	18.6800	+16.025%	3	180	-64.668%
2025-10-13	16.3000	16.3000	16.0000	16.1000	+15.744%	20	180	-59.006%
2025-10-10	14.5100	14.5100	13.9100	13.9100	+11.280%	7	172	-52.552%
2025-10-08	12.9800	13.0000	12.5000	12.5000	+5.042%	75	208	-47.200%
2025-10-07	11.8000	11.9000	11.8000	11.9000	-1.815%	3	142	-44.538%
2025-10-06	13.0200	13.0200	12.1200	12.1200	+9.189%	2	140	-45.545%
2025-10-02	11.1200	11.1200	11.1000	11.1000	+4.717%	3	139	-40.541%
2025-09-30	10.6000	10.6000	10.6000	10.6000	-21.190%	1	139	-37.736%
2025-09-25	11.8000	13.4500	11.8000	13.4500	+17.982%	21	139	-50.929%
2025-09-24	13.5000	13.5000	11.4000	11.4000	-1.384%	21	135	-42.105%
2025-09-22	11.2000	11.5600	11.0100	11.5600	-1.617%	8	119	-42.907%
2025-09-19	10.2500	11.7500	10.2500	11.7500	+24.076%	12	111	-43.830%
2025-09-18	9.4700	9.4700	9.4700	9.4700	+2.823%	1	99	-30.306%
2025-09-17	9.2100	9.2100	9.2100	9.2100	+1.209%	6	99	-28.339%
2025-09-16	10.7000	10.7000	9.1000	9.1000	-18.239%	6	105	-27.473%
2025-09-15	11.1300	11.1300	11.1300	11.1300	+27.931%	1	105	-40.701%
2025-09-11	9.1000	9.1000	8.7000	8.7000	0.000%	3	104	-24.138%
2025-09-10	8.9000	8.9000	7.9800	8.7000	+12.987%	19	101	-24.138%
2025-09-09	7.7000	7.7000	7.7000	7.7000	+8.146%	6	109	-14.286%
2025-09-04	7.8300	7.8300	7.1200	7.1200	-3.129%	4	105	-7.303%
2025-09-03	7.3500	8.5800	7.2500	7.3500	+8.889%	13	103	-10.204%
2025-09-02	6.7500	6.7500	6.7500	6.7500	-18.870%	1	99	-2.222%
2025-08-28	7.9700	8.3200	7.9500	8.3200	+43.696%	10	98	-20.673%
2025-08-21	5.7900	5.7900	5.7900	5.7900	+3.393%	3	98	+13.990%
2025-08-20	5.5000	5.6000	5.5000	5.6000	-34.118%	6	98	+17.857%
2025-08-12	8.6000	8.6000	8.5000	8.5000	+8.974%	10	103	-22.353%
2025-08-07	7.8000	7.8000	7.8000	7.8000	-6.587%	1	100	-15.385%
2025-08-06	8.3500	8.3500	8.3500	8.3500	+13.605%	5	100	-20.958%
2025-08-05	7.1000	7.3500	7.1000	7.3500	0.000%	5	100	-10.204%
2025-08-04	7.3500	7.3500	7.3500	7.3500	-25.000%	1	97	-10.204%
2025-07-31	9.8000	9.8000	9.8000	9.8000	+8.287%	1	97	-32.653%
2025-07-30	9.1600	9.6000	9.0500	9.0500	-9.045%	18	96	-27.072%
2025-07-29	9.9500	9.9500	9.9500	9.9500	0.000%	2	89	-33.668%
2025-07-25	9.5100	9.9500	9.5100	9.9500	-0.995%	22	89	-33.668%
2025-07-24	10.0000	10.0500	10.0000	10.0500	+3.715%	4	69	-34.328%
2025-07-23	9.8900	9.9800	9.6900	9.6900	+7.786%	40	72	-31.889%
2025-07-21	8.8500	8.9900	8.8500	8.9900	-11.254%	5	52	-26.585%
2025-07-18	10.1800	10.3500	10.1300	10.1300	+6.632%	13	55	-34.847%
2025-07-17	8.6500	9.5700	8.6500	9.5000	+11.111%	44	42	-30.526%
2025-07-16	8.4600	8.5500	8.4600	8.5500	+3.012%	6	5	-22.807%
2025-07-15	8.5400	8.5400	8.3000	8.3000	0.000%	3	0	-20.482%