Dark

CCJ20270115C115
CCJ Jan 15 2027 115.00 Call (CCJ270115C00115000)
option OPRA

EOD

Jul 15, 2026

6.90-3.766%(-0.27)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	6.9500	6.9500	6.8000	6.9000	-3.766%	15	723	0.000%
2026-07-14	7.1700	7.1700	7.1700	7.1700	+11.163%	1	729	-3.766%
2026-07-13	7.4000	7.4200	6.2600	6.4500	-29.121%	15	728	+6.977%
2026-07-09	9.0000	9.2200	9.0000	9.1000	+13.325%	7	728	-24.176%
2026-07-08	8.0000	8.0300	8.0000	8.0300	-7.913%	2	721	-14.072%
2026-07-07	8.8000	8.8000	8.5900	8.7200	-7.529%	23	721	-20.872%
2026-07-02	10.6700	10.6700	9.3700	9.4300	-11.122%	6	728	-26.829%
2026-07-01	11.4500	11.4500	10.6100	10.6100	-11.583%	12	728	-34.967%
2026-06-30	12.9100	12.9100	11.9500	12.0000	-8.046%	10	729	-42.500%
2026-06-29	14.1100	14.1100	12.4500	13.0500	-6.452%	10	722	-47.126%
2026-06-26	13.9500	13.9500	13.9500	13.9500	-7.616%	1	716	-50.538%
2026-06-25	16.9000	16.9000	13.8000	15.1000	+2.582%	5	716	-54.305%
2026-06-24	14.7200	14.7200	14.7200	14.7200	-17.303%	1	714	-53.125%
2026-06-23	18.0500	18.1000	16.8800	17.8000	+12.091%	24	713	-61.236%
2026-06-22	14.9500	16.0000	14.9500	15.8800	+5.166%	22	730	-56.549%
2026-06-18	15.0000	16.2000	15.0000	15.1000	-5.031%	11	760	-54.305%
2026-06-17	16.5000	16.5000	15.5000	15.9000	-3.927%	5	760	-56.604%
2026-06-16	16.0000	16.5500	16.0000	16.5500	+2.795%	43	765	-58.308%
2026-06-15	16.3500	16.3500	15.9500	16.1000	+21.509%	24	802	-57.143%
2026-06-12	13.6000	13.6000	13.2500	13.2500	+3.516%	22	807	-47.925%
2026-06-11	11.2400	12.8000	11.2400	12.8000	+19.070%	8	794	-46.094%
2026-06-10	14.2000	14.2000	10.7500	10.7500	-24.825%	39	793	-35.814%
2026-06-09	15.4800	15.4800	13.3000	14.3000	-14.423%	19	783	-51.748%
2026-06-08	16.7100	16.7100	16.7100	16.7100	+13.288%	1	774	-58.707%
2026-06-05	19.6300	19.6300	14.7500	14.7500	-32.339%	48	774	-53.220%
2026-06-04	21.4100	22.3500	21.4000	21.8000	-1.491%	55	732	-68.349%
2026-06-03	22.2100	22.2100	21.1800	22.1300	-11.727%	11	702	-68.821%
2026-06-02	24.2700	25.0700	24.2700	25.0700	+36.621%	10	704	-72.477%
2026-06-01	18.8000	18.8000	18.3500	18.3500	-9.383%	2	694	-62.398%
2026-05-29	19.5400	20.2500	19.5400	20.2500	+5.469%	2	694	-65.926%
2026-05-28	18.0000	19.2000	18.0000	19.2000	+8.844%	3	696	-64.063%
2026-05-26	17.3500	17.6400	17.0000	17.6400	+12.500%	8	695	-60.884%
2026-05-22	15.8900	15.8900	15.6800	15.6800	+3.841%	10	695	-55.995%
2026-05-21	16.1500	16.1500	15.1000	15.1000	-0.658%	6	697	-54.305%
2026-05-20	16.0000	16.0000	15.2000	15.2000	+1.333%	2	697	-54.605%
2026-05-19	15.7200	15.7200	15.0000	15.0000	-8.537%	3	862	-54.000%
2026-05-18	17.7000	17.7000	15.7200	16.4000	-12.253%	301	862	-57.927%
2026-05-15	19.2500	19.3700	18.6900	18.6900	-9.928%	213	862	-63.082%
2026-05-14	20.6400	20.8700	19.7900	20.7500	-8.791%	221	681	-66.747%
2026-05-13	22.9300	23.1600	21.2200	22.7500	-5.602%	5	727	-69.670%
2026-05-12	24.0900	24.1000	23.1100	24.1000	-9.228%	104	727	-71.369%
2026-05-11	25.3400	26.5500	25.3400	26.5500	+10.625%	4	727	-74.011%
2026-05-08	24.0000	24.0000	24.0000	24.0000	-11.275%	5	727	-71.250%
2026-05-06	27.0500	27.0500	27.0500	27.0500	+16.847%	2	722	-74.492%
2026-05-05	23.2000	23.2000	22.5000	23.1500	-10.893%	6	724	-70.194%
2026-05-04	25.9800	25.9800	25.9800	25.9800	-3.778%	1	723	-73.441%
2026-05-01	27.0000	27.0000	27.0000	27.0000	+12.500%	1	724	-74.444%
2026-04-29	24.0000	24.0000	24.0000	24.0000	-5.512%	25	724	-71.250%
2026-04-28	27.2500	27.2500	25.4000	25.4000	-11.189%	12	699	-72.835%
2026-04-24	29.4700	29.4700	28.6000	28.6000	-11.837%	3	697	-75.874%
2026-04-23	32.5500	32.5500	32.4400	32.4400	+24.769%	2	696	-78.730%
2026-04-22	26.0000	26.0000	26.0000	26.0000	+4.000%	1	697	-73.462%
2026-04-21	25.3500	25.3500	25.0000	25.0000	-4.544%	4	696	-72.400%
2026-04-20	26.1900	26.1900	26.1900	26.1900	-4.451%	1	696	-73.654%
2026-04-17	28.0500	28.0500	27.4100	27.4100	+3.434%	7	697	-74.827%
2026-04-16	27.5000	27.5000	26.5000	26.5000	0.000%	8	691	-73.962%
2026-04-15	27.4000	27.4000	26.5000	26.5000	+9.504%	7	695	-73.962%
2026-04-14	24.2000	24.2000	24.2000	24.2000	0.000%	1	701	-71.488%
2026-04-13	24.2000	24.2000	24.2000	24.2000	+0.833%	2	702	-71.488%
2026-04-10	25.5800	25.5800	24.0000	24.0000	-2.041%	4	702	-71.250%
2026-04-09	24.5000	24.5000	24.5000	24.5000	-0.041%	2	702	-71.837%
2026-04-08	25.1900	25.1900	24.5100	24.5100	+18.120%	5	704	-71.848%
2026-04-07	20.7000	20.7500	20.7000	20.7500	-6.109%	4	708	-66.747%
2026-04-06	22.1000	22.1000	22.1000	22.1000	0.000%	1	704	-68.778%
2026-04-02	22.1000	22.1000	22.1000	22.1000	-7.917%	3	700	-68.778%
2026-04-01	23.9800	24.0000	23.9800	24.0000	+24.675%	2	700	-71.250%
2026-03-31	19.2500	19.2500	19.2500	19.2500	-1.282%	1	700	-64.156%
2026-03-30	18.0000	19.5000	18.0000	19.5000	+5.978%	2	701	-64.615%
2026-03-27	18.4000	18.4000	18.4000	18.4000	-14.139%	1	701	-62.500%
2026-03-25	21.4300	21.4300	21.4300	21.4300	+7.960%	1	691	-67.802%
2026-03-23	20.0000	20.0000	18.5700	19.8500	+13.493%	5	692	-65.239%
2026-03-20	20.8000	20.8000	17.4500	17.4900	-14.683%	17	692	-60.549%
2026-03-19	20.5000	20.5000	20.5000	20.5000	-11.828%	1	680	-66.341%
2026-03-18	23.3000	23.3000	23.2500	23.2500	-2.679%	4	679	-70.323%
2026-03-17	26.3700	26.3700	23.8900	23.8900	-4.821%	10	676	-71.118%
2026-03-13	20.8200	25.1000	20.8200	25.1000	-12.696%	13	670	-72.510%
2026-03-11	28.7500	28.7500	28.7500	28.7500	+28.062%	50	681	-76.000%
2026-03-09	22.4500	22.4500	22.4500	22.4500	-10.020%	1	731	-69.265%
2026-03-06	25.5800	25.5800	24.9500	24.9500	-4.952%	12	730	-72.345%
2026-03-05	28.0000	28.4500	25.2500	26.2500	-11.467%	258	718	-73.714%
2026-03-04	29.6500	29.6500	29.6500	29.6500	+4.035%	1	468	-76.728%
2026-03-03	28.9000	29.3600	26.0000	28.5000	-16.176%	19	469	-75.789%
2026-03-02	28.5100	34.0000	28.5100	34.0000	+21.299%	5	484	-79.706%
2026-02-27	28.0300	28.0300	28.0300	28.0300	-3.345%	1	487	-75.384%
2026-02-23	28.9000	29.0000	28.9000	29.0000	-3.974%	2	486	-76.207%
2026-02-20	29.3600	30.2000	29.3600	30.2000	+6.375%	4	485	-77.152%
2026-02-19	26.6500	28.8700	26.6500	28.3900	+3.124%	13	489	-75.696%
2026-02-18	28.3000	28.3000	27.5300	27.5300	+6.913%	3	489	-74.936%
2026-02-17	24.0600	25.8500	23.9500	25.7500	-0.962%	57	487	-73.204%
2026-02-13	25.0000	26.6000	25.0000	26.0000	-8.772%	13	475	-73.462%
2026-02-12	29.0800	29.0800	27.8000	28.5000	-5.000%	11	475	-75.789%
2026-02-11	29.5000	30.0000	27.2800	30.0000	+0.167%	4	474	-77.000%
2026-02-10	29.9500	29.9500	29.9500	29.9500	-0.432%	1	474	-76.962%
2026-02-09	27.5700	30.0800	27.5700	30.0800	+15.692%	20	473	-77.061%
2026-02-06	26.9500	26.9500	26.0000	26.0000	+5.691%	3	457	-73.462%
2026-02-05	26.1000	26.1000	24.5600	24.6000	-8.889%	15	454	-71.951%
2026-02-04	31.0000	31.0000	26.0000	27.0000	-10.596%	13	444	-74.444%
2026-02-02	29.9500	32.8100	29.9500	30.2000	-7.305%	21	434	-77.152%
2026-01-30	36.5000	36.5000	32.5800	32.5800	-9.374%	5	445	-78.821%
2026-01-29	38.5500	38.5500	35.6000	35.9500	-8.291%	26	442	-80.807%
2026-01-28	35.4000	39.2000	35.2100	39.2000	+20.024%	18	463	-82.398%
2026-01-27	30.4700	33.0000	30.4700	32.6600	+3.683%	8	467	-78.873%
2026-01-26	34.3200	34.3200	31.0700	31.5000	-0.316%	16	471	-78.095%
2026-01-23	29.9500	31.6200	29.8000	31.6000	+5.686%	41	459	-78.165%
2026-01-22	33.0000	33.0000	29.5200	29.9000	-1.483%	15	484	-76.923%
2026-01-21	28.1500	30.7000	28.0000	30.3500	+10.004%	36	481	-77.265%
2026-01-20	26.5000	27.5900	26.3000	27.5900	-1.288%	59	483	-74.991%
2026-01-16	25.5500	27.9500	25.5500	27.9500	+15.735%	21	449	-75.313%
2026-01-15	23.6300	24.5000	23.6300	24.1500	+9.773%	26	449	-71.429%
2026-01-14	22.0000	22.0000	22.0000	22.0000	0.000%	1	441	-68.636%
2026-01-13	23.3000	23.3000	22.0000	22.0000	-1.742%	6	441	-68.636%
2026-01-12	22.3900	22.3900	22.3900	22.3900	+8.954%	1	440	-69.183%
2026-01-09	25.0000	25.0000	20.5500	20.5500	+16.102%	7	440	-66.423%
2026-01-08	18.8000	18.8000	17.7000	17.7000	+1.724%	5	436	-61.017%
2026-01-06	17.4000	17.4000	17.4000	17.4000	+10.127%	1	436	-60.345%
2026-01-05	17.4000	17.4000	15.5000	15.8000	+24.116%	12	433	-56.329%
2025-12-31	12.7300	12.7300	12.7300	12.7300	-8.746%	4	433	-45.797%
2025-12-30	13.1000	13.9500	13.1000	13.9500	+8.560%	2	433	-50.538%
2025-12-29	12.8500	12.8500	12.8500	12.8500	-1.908%	1	433	-46.304%
2025-12-26	13.8300	13.8300	13.1000	13.1000	-4.449%	2	432	-47.328%
2025-12-23	13.1000	13.7100	13.1000	13.7100	-0.218%	5	430	-49.672%
2025-12-22	12.4500	13.7400	12.4500	13.7400	+16.441%	5	430	-49.782%
2025-12-19	11.8000	11.8000	11.8000	11.8000	-19.454%	4	425	-41.525%
2025-12-12	14.6500	14.6500	14.6500	14.6500	+8.519%	4	425	-52.901%
2025-12-10	13.5000	13.5000	13.5000	13.5000	-0.148%	1	425	-48.889%
2025-12-08	13.6000	13.6000	13.5200	13.5200	-2.171%	17	425	-48.964%
2025-12-05	13.8200	13.8200	13.8200	13.8200	+42.769%	10	408	-50.072%
2025-12-03	9.6800	9.6800	9.6800	9.6800	-26.943%	2	408	-28.719%
2025-11-26	13.2500	13.2500	13.2500	13.2500	+28.019%	3	406	-47.925%
2025-11-24	10.2500	10.3500	10.2500	10.3500	+9.524%	83	406	-33.333%
2025-11-21	10.0000	10.0000	9.4500	9.4500	-28.409%	3	406	-26.984%
2025-11-20	13.2000	13.2000	13.2000	13.2000	+13.111%	1	405	-47.727%
2025-11-17	11.4100	11.6700	11.4100	11.6700	-9.535%	2	405	-40.874%
2025-11-13	13.0000	13.0000	12.9000	12.9000	-21.581%	7	405	-46.512%
2025-11-10	16.2500	16.4500	16.2500	16.4500	+12.981%	2	399	-58.055%
2025-11-07	13.4500	14.5600	13.4500	14.5600	-2.282%	10	399	-52.610%
2025-11-06	14.7000	14.9000	14.7000	14.9000	-4.487%	11	399	-53.691%
2025-11-05	15.6000	15.6000	15.6000	15.6000	-17.895%	1	410	-55.769%
2025-11-04	19.0000	19.0000	19.0000	19.0000	-11.956%	2	410	-63.684%
2025-10-31	22.7200	22.7200	21.5800	21.5800	-9.328%	2	412	-68.026%
2025-10-30	23.8000	23.8000	23.8000	23.8000	-2.778%	1	412	-71.008%
2025-10-29	24.4800	24.4800	24.4800	24.4800	-4.747%	1	411	-71.814%
2025-10-28	20.0000	25.7000	19.9800	25.7000	+114.524%	48	412	-73.152%
2025-10-23	11.9800	11.9800	11.9800	11.9800	+10.926%	7	403	-42.404%
2025-10-22	10.3500	10.8000	10.3500	10.8000	+5.366%	3	410	-36.111%
2025-10-21	10.2500	10.2500	10.2500	10.2500	-12.766%	8	411	-32.683%
2025-10-20	12.0400	12.0400	11.7500	11.7500	-3.372%	15	419	-41.277%
2025-10-17	12.5500	12.5500	11.9700	12.1600	-25.808%	19	419	-43.257%
2025-10-15	18.0000	18.0000	15.0000	16.3900	-4.152%	9	432	-57.901%
2025-10-14	16.0800	17.1800	16.0800	17.1000	+11.401%	4	433	-59.649%
2025-10-13	15.0000	16.4000	13.6000	15.3500	+22.019%	18	433	-55.049%
2025-10-10	13.3200	13.3200	12.5800	12.5800	+7.521%	5	415	-45.151%
2025-10-08	11.7000	11.7000	11.7000	11.7000	+5.882%	83	419	-41.026%
2025-10-07	11.9600	11.9600	10.8000	11.0500	+1.843%	17	375	-37.557%
2025-10-06	12.0600	12.1000	10.7500	10.8500	+12.319%	117	371	-36.406%
2025-10-03	9.6500	9.6600	9.6500	9.6600	+1.684%	11	310	-28.571%
2025-10-02	9.5000	9.5000	9.5000	9.5000	-0.524%	1	311	-27.368%
2025-10-01	9.5500	9.5500	9.5500	9.5500	-3.535%	1	311	-27.749%
2025-09-30	9.5000	9.9000	9.5000	9.9000	-7.477%	4	311	-30.303%
2025-09-25	9.8000	10.7100	9.8000	10.7000	+4.594%	13	308	-35.514%
2025-09-24	10.2300	10.2300	10.2300	10.2300	-8.251%	2	296	-32.551%
2025-09-23	11.1500	11.1500	11.1500	11.1500	+5.888%	1	296	-38.117%
2025-09-22	10.4700	10.5300	10.4700	10.5300	+2.832%	12	295	-34.473%
2025-09-19	9.0000	10.4700	9.0000	10.2400	+21.183%	32	293	-32.617%
2025-09-18	8.8500	8.8500	8.4500	8.4500	-1.744%	2	295	-18.343%
2025-09-17	8.3000	8.6000	8.3000	8.6000	-1.376%	4	295	-19.767%
2025-09-16	9.6100	9.6100	8.6000	8.7200	-15.340%	26	293	-20.872%
2025-09-15	8.0400	10.3000	8.0400	10.3000	+68.852%	4	278	-33.010%
2025-09-12	6.8000	6.8000	6.1000	6.1000	-22.785%	9	278	+13.115%
2025-09-11	8.0000	8.0000	7.9000	7.9000	+2.597%	33	273	-12.658%
2025-09-10	6.9600	7.7000	6.9600	7.7000	+19.195%	18	245	-10.390%
2025-09-08	6.2500	6.4600	6.2500	6.4600	+7.667%	38	240	+6.811%
2025-09-05	6.5000	6.5000	6.0000	6.0000	-6.250%	9	209	+15.000%
2025-09-04	7.0500	7.0500	6.4000	6.4000	+9.402%	102	207	+7.813%
2025-09-02	6.2500	6.2500	5.8500	5.8500	-15.217%	67	211	+17.949%
2025-08-29	6.8000	6.9000	6.8000	6.9000	+1.322%	3	147	0.000%
2025-08-26	6.7800	6.8100	6.7800	6.8100	+9.839%	31	116	+1.322%
2025-08-25	6.2000	6.2000	6.2000	6.2000	+5.085%	4	116	+11.290%
2025-08-22	5.9000	5.9000	5.9000	5.9000	+18.000%	1	112	+16.949%
2025-08-21	5.1200	5.1200	5.0000	5.0000	-6.890%	3	111	+38.000%
2025-08-20	5.6500	5.6500	5.3700	5.3700	-9.748%	51	110	+28.492%
2025-08-19	6.9500	6.9500	5.9500	5.9500	-15.603%	12	63	+15.966%
2025-08-18	6.6600	7.0500	6.6600	7.0500	+7.634%	6	54	-2.128%
2025-08-14	6.6500	6.6500	6.5500	6.5500	+6.159%	2	54	+5.344%
2025-08-13	6.1700	6.1700	6.1700	6.1700	-18.709%	13	52	+11.831%
2025-08-11	7.5000	7.5900	7.5000	7.5900	+2.568%	4	50	-9.091%
2025-08-08	7.4500	7.9000	7.4000	7.4000	+4.372%	6	49	-6.757%
2025-08-07	6.8000	7.0900	6.8000	7.0900	+22.241%	3	44	-2.680%
2025-08-06	7.3000	7.3300	5.8000	5.8000	-10.769%	5	43	+18.966%
2025-08-05	6.7000	6.7000	6.5000	6.5000	-1.813%	2	39	+6.154%
2025-08-04	6.3600	6.6600	6.3600	6.6200	-4.058%	6	38	+4.230%
2025-07-31	7.0000	7.0000	6.9000	6.9000	-17.365%	3	36	0.000%
2025-07-30	8.4500	8.4500	7.9500	8.3500	-9.534%	16	36	-17.365%
2025-07-24	9.3300	9.4100	9.2300	9.2300	+3.475%	17	22	-25.244%
2025-07-23	8.9200	8.9200	8.9200	8.9200	+8.121%	1	5	-22.646%
2025-07-22	8.0600	8.2500	8.0600	8.2500	+1.227%	3	5	-16.364%
2025-07-21	8.1500	8.1500	8.1500	8.1500	0.000%	2	2	-15.337%