Dark

CCJ20270115C120
CCJ Jan 15 2027 120.00 Call (CCJ270115C00120000)
option OPRA

EOD

Sep 11, 2026

4.30-8.511%(-0.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.8000	4.8000	4.3000	4.3000	-8.511%	10	2,283	0.000%
2026-09-10	5.2000	5.3000	4.7000	4.7000	-20.339%	26	2,278	-8.511%
2026-09-09	6.2500	6.2500	5.6000	5.9000	-15.108%	17	2,279	-27.119%
2026-09-08	6.3000	6.9500	6.3000	6.9500	+19.211%	35	2,279	-38.129%
2026-09-04	5.6700	5.8300	5.5800	5.8300	+6.000%	80	2,253	-26.244%
2026-09-03	4.8500	5.9000	4.8500	5.5000	+34.146%	87	2,253	-21.818%
2026-09-02	4.3800	4.8500	4.0900	4.1000	-11.063%	17	2,208	+4.878%
2026-09-01	4.5000	4.7000	4.4000	4.6100	-7.800%	12	2,203	-6.725%
2026-08-31	5.7500	5.7500	5.0000	5.0000	-15.110%	6	2,196	-14.000%
2026-08-28	6.1000	6.2000	5.8900	5.8900	-30.706%	37	2,194	-26.995%
2026-08-27	8.1500	8.5900	8.1300	8.5000	-8.108%	67	2,169	-49.412%
2026-08-26	9.9500	11.1200	8.9000	9.2500	+3.933%	92	2,133	-53.514%
2026-08-25	8.1100	9.3000	7.9900	8.9000	+25.706%	76	2,114	-51.685%
2026-08-24	7.6000	7.6000	6.8500	7.0800	-2.881%	33	2,077	-39.266%
2026-08-21	5.0000	7.4000	5.0000	7.2900	+66.438%	148	2,056	-41.015%
2026-08-20	4.6700	4.6700	4.3800	4.3800	-17.358%	39	1,976	-1.826%
2026-08-19	4.8000	5.3000	4.8000	5.3000	+20.181%	7	1,959	-18.868%
2026-08-18	4.8000	4.8000	4.2500	4.4100	-22.632%	22	1,958	-2.494%
2026-08-17	5.3500	6.1800	5.3500	5.7000	-5.000%	32	1,958	-24.561%
2026-08-14	6.1000	6.1500	6.0000	6.0000	+3.986%	19	1,956	-28.333%
2026-08-13	6.3700	6.3700	5.7700	5.7700	-11.231%	10	1,941	-25.477%
2026-08-12	6.5300	6.5300	6.2500	6.5000	+5.008%	35	1,946	-33.846%
2026-08-11	6.4000	6.6000	6.1900	6.1900	+0.650%	13	1,929	-30.533%
2026-08-10	6.6000	6.6000	6.1500	6.1500	-2.536%	8	1,934	-30.081%
2026-08-07	6.1200	6.3300	5.7500	6.3100	+3.443%	33	1,936	-31.854%
2026-08-06	5.2000	6.1000	5.2000	6.1000	+10.909%	25	1,930	-29.508%
2026-08-05	5.7000	5.7000	5.5000	5.5000	+0.917%	2	1,929	-21.818%
2026-08-04	4.8000	5.5900	4.8000	5.4500	+26.744%	52	1,930	-21.101%
2026-08-03	3.3300	4.3000	3.3300	4.3000	+21.813%	5	1,916	0.000%
2026-07-31	4.5000	4.5000	3.1000	3.5300	-9.254%	79	1,916	+21.813%
2026-07-30	4.0100	4.0100	3.8000	3.8900	+14.412%	24	1,984	+10.540%
2026-07-29	3.9300	3.9300	3.4000	3.4000	-12.821%	4	1,974	+26.471%
2026-07-28	3.8900	4.1000	3.8900	3.9000	-17.895%	46	1,972	+10.256%
2026-07-27	5.1300	5.1300	4.7500	4.7500	+9.195%	2	1,934	-9.474%
2026-07-24	4.4900	4.5000	4.2000	4.3500	-12.651%	82	1,932	-1.149%
2026-07-23	4.9800	4.9800	4.9800	4.9800	-10.270%	1	1,882	-13.655%
2026-07-22	5.5500	5.8000	5.5000	5.5500	+32.143%	30	1,883	-22.523%
2026-07-21	4.1000	4.2000	4.1000	4.2000	+14.130%	18	1,857	+2.381%
2026-07-20	4.0600	4.0600	3.6800	3.6800	-13.002%	24	1,862	+16.848%
2026-07-17	4.0500	4.2300	4.0500	4.2300	-9.032%	8	1,845	+1.655%
2026-07-16	5.0200	5.0200	4.5000	4.6500	-15.455%	47	1,842	-7.527%
2026-07-15	5.8700	5.8700	5.3700	5.5000	-9.091%	8	1,826	-21.818%
2026-07-14	5.8500	6.0500	5.8500	6.0500	+14.151%	10	1,823	-28.926%
2026-07-13	7.5300	7.5300	5.3000	5.3000	-30.263%	11	1,822	-18.868%
2026-07-10	7.5000	7.6000	7.5000	7.6000	-3.919%	9	1,818	-43.421%
2026-07-09	7.7500	7.9500	7.7500	7.9100	+23.594%	82	1,818	-45.638%
2026-07-08	7.2500	7.2500	6.4000	6.4000	-14.667%	10	1,776	-32.813%
2026-07-07	8.5000	8.5000	7.3000	7.5000	-13.793%	225	1,773	-42.667%
2026-07-06	9.0000	9.6000	8.5000	8.7000	+11.538%	649	1,915	-50.575%
2026-07-02	9.8000	9.8000	7.8000	7.8000	-10.857%	43	1,428	-44.872%
2026-07-01	11.1100	12.2500	8.7500	8.7500	-16.667%	15	1,428	-50.857%
2026-06-30	10.8400	11.0000	10.2500	10.5000	-0.943%	827	1,425	-59.048%
2026-06-29	10.6000	10.6000	10.6000	10.6000	-14.378%	4	1,017	-59.434%
2026-06-26	11.3500	12.6500	11.3000	12.3800	+5.631%	10	1,017	-65.267%
2026-06-25	13.3700	13.3700	11.6500	11.7200	-12.603%	31	1,021	-63.311%
2026-06-24	13.8000	13.8000	13.3500	13.4100	-7.069%	26	1,022	-67.934%
2026-06-23	15.9400	16.1500	14.4300	14.4300	+1.979%	32	1,021	-70.201%
2026-06-22	13.3100	14.1500	13.3100	14.1500	+4.815%	4	1,019	-69.611%
2026-06-18	13.8000	13.8000	13.5000	13.5000	+0.148%	11	1,018	-68.148%
2026-06-17	14.8000	15.0500	13.4800	13.4800	-7.671%	53	1,018	-68.101%
2026-06-16	14.8000	14.8000	14.2000	14.6000	+2.098%	14	1,029	-70.548%
2026-06-15	14.0000	14.8000	13.8500	14.3000	+20.370%	35	1,037	-69.930%
2026-06-12	12.0500	12.0500	11.7000	11.8800	+8.000%	18	1,029	-63.805%
2026-06-11	10.0700	11.0000	9.8800	11.0000	+12.245%	24	1,037	-60.909%
2026-06-10	12.0500	12.0500	9.2000	9.8000	-18.605%	61	1,035	-56.122%
2026-06-09	14.0700	15.0000	11.7000	12.0400	-16.966%	42	1,014	-64.286%
2026-06-08	15.1000	15.1100	14.0500	14.5000	+5.839%	76	1,008	-70.345%
2026-06-05	18.0000	18.0000	13.3500	13.7000	-29.744%	535	1,034	-68.613%
2026-06-04	19.4000	20.1000	19.2000	19.5000	-2.985%	29	1,241	-77.949%
2026-06-03	20.0000	20.6500	19.5000	20.1000	-14.139%	15	1,217	-78.607%
2026-06-02	19.9000	24.3900	19.9000	23.4100	+25.860%	26	1,217	-81.632%
2026-06-01	16.2000	18.7500	16.2000	18.6000	+5.802%	35	1,218	-76.882%
2026-05-29	17.5000	17.5800	16.2700	17.5800	+1.618%	9	1,221	-75.540%
2026-05-28	16.2000	17.3000	16.2000	17.3000	+14.041%	11	1,217	-75.145%
2026-05-27	15.0000	15.4500	14.8800	15.1700	-4.230%	37	1,219	-71.655%
2026-05-26	15.1000	16.0900	15.0000	15.8400	+13.467%	47	1,223	-72.854%
2026-05-22	15.1000	15.1000	13.5000	13.9600	-2.378%	560	801	-69.198%
2026-05-21	13.3300	14.8200	13.1000	14.3000	+2.143%	29	803	-69.930%
2026-05-20	14.3200	14.5300	14.0000	14.0000	-2.778%	5	803	-69.286%
2026-05-19	13.1800	14.4000	13.1800	14.4000	+1.767%	12	797	-70.139%
2026-05-18	14.1300	14.3100	14.0000	14.1500	-14.759%	12	797	-69.611%
2026-05-15	17.3500	17.3500	15.5200	16.6000	-9.783%	16	797	-74.096%
2026-05-14	20.2500	20.2500	18.3000	18.4000	-12.381%	16	796	-76.630%
2026-05-13	21.8500	21.8500	19.7000	21.0000	-4.545%	35	735	-79.524%
2026-05-12	22.1000	23.2500	19.0000	22.0000	-9.836%	57	735	-80.455%
2026-05-11	22.0000	24.8000	22.0000	24.4000	+12.184%	42	735	-82.377%
2026-05-08	22.9200	22.9200	21.3500	21.7500	-5.435%	6	727	-80.230%
2026-05-07	25.5700	25.8800	22.8000	23.0000	-13.043%	8	725	-81.304%
2026-05-06	23.2500	26.5000	23.2500	26.4500	+25.653%	20	722	-83.743%
2026-05-05	23.1400	23.1400	20.7500	21.0500	-10.426%	285	717	-79.572%
2026-05-04	25.4100	25.4100	23.1300	23.5000	-6.000%	16	570	-81.702%
2026-05-01	25.3300	25.3300	24.0800	25.0000	-4.834%	8	577	-82.800%
2026-04-30	25.3000	26.2700	25.2300	26.2700	+26.298%	8	577	-83.632%
2026-04-29	21.0200	21.0200	20.8000	20.8000	-9.091%	26	569	-79.327%
2026-04-28	22.8800	22.8800	22.8800	22.8800	-12.000%	10	569	-81.206%
2026-04-27	26.0000	26.0000	26.0000	26.0000	-1.515%	1	559	-83.462%
2026-04-24	26.9600	26.9600	26.4000	26.4000	-2.113%	2	559	-83.712%
2026-04-23	30.1000	31.4000	26.1800	26.9700	+6.601%	20	559	-84.056%
2026-04-22	25.3000	25.3000	24.6500	25.3000	+11.209%	4	575	-83.004%
2026-04-21	25.1000	25.1000	22.7500	22.7500	-11.133%	18	570	-81.099%
2026-04-20	23.6900	25.6000	23.6900	25.6000	+5.437%	15	570	-83.203%
2026-04-17	24.4000	26.0000	23.5500	24.2800	+0.455%	20	573	-82.290%
2026-04-16	25.0000	25.0000	24.0000	24.1700	+1.811%	9	575	-82.209%
2026-04-15	24.9500	25.0000	23.7300	23.7400	+7.909%	23	576	-81.887%
2026-04-14	22.1200	22.7100	21.6500	22.0000	+1.243%	31	573	-80.455%
2026-04-13	21.2000	21.7300	21.2000	21.7300	-8.505%	21	565	-80.212%
2026-04-10	23.7500	23.7500	23.7500	23.7500	+6.455%	25	567	-81.895%
2026-04-09	21.2800	22.3100	21.2800	22.3100	-0.844%	5	542	-80.726%
2026-04-08	21.9500	23.5000	21.9500	22.5000	+12.500%	13	542	-80.889%
2026-04-06	19.5200	20.0000	19.2200	20.0000	0.000%	4	544	-78.500%
2026-04-02	20.5000	20.5000	20.0000	20.0000	-9.091%	2	540	-78.500%
2026-04-01	21.4500	22.0000	21.4500	22.0000	+15.789%	2	540	-80.455%
2026-03-31	17.4500	19.0000	17.4500	19.0000	+21.019%	2	541	-77.368%
2026-03-30	16.0000	16.2000	15.7000	15.7000	-1.258%	5	541	-72.611%
2026-03-27	17.2000	17.2000	15.9000	15.9000	-8.357%	2	546	-72.956%
2026-03-26	17.8900	17.8900	17.3500	17.3500	-11.480%	4	548	-75.216%
2026-03-25	20.4000	20.7300	19.6000	19.6000	+10.112%	28	550	-78.061%
2026-03-23	17.8000	17.8000	17.8000	17.8000	+11.250%	1	534	-75.843%
2026-03-20	17.4800	17.4800	15.8000	16.0000	-15.074%	20	535	-73.125%
2026-03-19	18.0000	18.8400	17.6400	18.8400	-11.549%	24	528	-77.176%
2026-03-18	21.3000	21.3000	21.3000	21.3000	-3.751%	7	531	-79.812%
2026-03-17	22.8500	22.8500	21.9100	22.1300	+5.381%	21	531	-80.569%
2026-03-16	21.1500	21.1500	21.0000	21.0000	-4.545%	2	529	-79.524%
2026-03-13	22.1000	22.5000	22.0000	22.0000	-11.111%	10	530	-80.455%
2026-03-12	24.7500	24.7500	24.7500	24.7500	-2.674%	1	534	-82.626%
2026-03-11	26.6300	26.6300	25.4300	25.4300	-7.561%	57	534	-83.091%
2026-03-10	28.2500	28.5000	27.5100	27.5100	+11.377%	13	578	-84.369%
2026-03-09	24.5000	24.7000	24.5000	24.7000	+11.917%	6	579	-82.591%
2026-03-06	21.8900	23.0000	21.8900	22.0700	-9.918%	9	583	-80.517%
2026-03-05	26.6400	26.6400	24.5000	24.5000	-7.998%	22	581	-82.449%
2026-03-04	26.3200	26.7100	26.3200	26.6300	-5.096%	3	560	-83.853%
2026-03-03	25.3000	28.0600	24.4000	28.0600	-8.896%	18	559	-84.676%
2026-03-02	26.7400	30.8000	26.7400	30.8000	+18.053%	5	559	-86.039%
2026-02-27	25.8700	26.0900	25.8700	26.0900	+1.518%	7	556	-83.519%
2026-02-26	25.9200	25.9200	25.7000	25.7000	-7.720%	2	557	-83.268%
2026-02-25	28.6000	28.7000	27.8500	27.8500	-3.433%	11	547	-84.560%
2026-02-24	27.0000	28.8400	27.0000	28.8400	+6.815%	22	547	-85.090%
2026-02-23	28.5000	28.5000	26.5000	27.0000	+0.334%	84	540	-84.074%
2026-02-20	27.5600	27.9400	26.9100	26.9100	+0.410%	16	486	-84.021%
2026-02-19	27.4200	28.1000	26.4000	26.8000	+7.200%	28	481	-83.955%
2026-02-18	26.4400	26.8500	25.0000	25.0000	+6.247%	12	476	-82.800%
2026-02-17	22.6000	23.5300	21.9000	23.5300	-1.134%	54	479	-81.725%
2026-02-13	23.4500	24.0000	23.4500	23.8000	-9.437%	151	555	-81.933%
2026-02-12	27.3100	27.8700	26.2800	26.2800	-2.305%	7	555	-83.638%
2026-02-11	28.6700	28.6700	26.9000	26.9000	-0.738%	9	553	-84.015%
2026-02-10	28.0000	28.7500	26.6000	27.1000	+14.346%	36	551	-84.133%
2026-02-06	23.4000	24.1000	23.4000	23.7000	+5.756%	4	521	-81.857%
2026-02-05	23.0100	23.0100	22.4100	22.4100	-10.360%	11	520	-80.812%
2026-02-04	27.4000	27.4000	23.5500	25.0000	-19.743%	35	529	-82.800%
2026-02-03	33.5000	33.5000	31.1500	31.1500	+9.877%	8	511	-86.196%
2026-02-02	30.4500	30.4500	28.3500	28.3500	-7.955%	15	518	-84.832%
2026-01-30	33.8600	33.8600	29.4000	30.8000	-18.194%	78	516	-86.039%
2026-01-29	36.0000	37.6500	34.0000	37.6500	+8.846%	45	509	-88.579%
2026-01-28	32.3700	34.5900	31.0500	34.5900	+15.686%	4	516	-87.569%
2026-01-27	29.1400	30.1600	29.1400	29.9000	+6.104%	3	516	-85.619%
2026-01-26	31.5000	31.5000	28.1800	28.1800	-3.162%	30	518	-84.741%
2026-01-23	28.4700	29.1000	28.4700	29.1000	+4.865%	106	523	-85.223%
2026-01-22	29.2000	29.2000	27.3000	27.7500	-1.943%	25	429	-84.505%
2026-01-21	24.5500	28.3000	24.5500	28.3000	+14.761%	72	411	-84.806%
2026-01-20	25.3500	25.3500	24.5000	24.6600	+0.244%	5	396	-82.563%
2026-01-16	24.8000	25.5000	24.0000	24.6000	+11.818%	46	383	-82.520%
2026-01-15	22.5000	23.0000	22.0000	22.0000	+4.117%	4	383	-80.455%
2026-01-14	19.6000	21.1300	19.6000	21.1300	+5.650%	21	385	-79.650%
2026-01-13	21.0000	21.0000	20.0000	20.0000	-1.720%	15	391	-78.500%
2026-01-12	20.7900	20.7900	20.3500	20.3500	+6.824%	12	377	-78.870%
2026-01-09	20.2500	22.6300	18.8000	19.0500	+17.015%	83	375	-77.428%
2026-01-07	16.0200	16.2800	16.0200	16.2800	+14.648%	3	338	-73.587%
2026-01-05	14.2000	14.2000	14.2000	14.2000	+21.057%	1	337	-69.718%
2025-12-30	11.8000	11.8000	11.7300	11.7300	+0.514%	11	337	-63.342%
2025-12-29	12.0000	12.2400	11.6700	11.6700	-2.343%	3	326	-63.153%
2025-12-26	11.8600	11.9500	11.8500	11.9500	-0.500%	30	325	-64.017%
2025-12-24	12.4000	12.4000	11.9300	12.0100	-3.920%	21	318	-64.197%
2025-12-23	12.5000	12.5000	12.5000	12.5000	+17.371%	1	318	-65.600%
2025-12-19	10.6500	10.6500	10.6500	10.6500	+15.135%	1	317	-59.624%
2025-12-17	9.3500	9.3500	9.2500	9.2500	-20.259%	16	317	-53.514%
2025-12-15	11.5000	11.6000	11.5000	11.6000	-2.603%	3	301	-62.931%
2025-12-12	11.9100	11.9100	11.9100	11.9100	-9.084%	4	302	-63.896%
2025-12-11	13.1000	13.1000	13.1000	13.1000	+11.489%	4	302	-67.176%
2025-12-10	11.7500	11.7500	11.7500	11.7500	-4.394%	4	302	-63.404%
2025-12-08	12.2900	12.2900	12.2900	12.2900	+1.570%	8	302	-65.012%
2025-12-05	12.1000	12.1000	12.1000	12.1000	-4.120%	3	310	-64.463%
2025-12-04	11.7700	12.6200	11.7700	12.6200	+17.395%	5	307	-65.927%
2025-12-03	10.8500	10.8500	10.7000	10.7500	-8.120%	44	302	-60.000%
2025-11-26	11.7000	11.7000	11.7000	11.7000	+5.216%	1	273	-63.248%
2025-11-25	11.1200	11.1200	11.1200	11.1200	+27.816%	1	273	-61.331%
2025-11-21	8.7000	8.7300	8.6400	8.7000	-10.678%	21	273	-50.575%
2025-11-20	9.7400	9.7400	9.7400	9.7400	-9.647%	10	269	-55.852%
2025-11-19	10.5100	10.7800	10.5100	10.7800	+14.681%	3	279	-60.111%
2025-11-18	9.6500	9.6500	9.4000	9.4000	-15.468%	2	278	-54.255%
2025-11-14	11.1200	11.1200	11.1200	11.1200	-11.324%	1	280	-61.331%
2025-11-13	14.0000	14.0000	12.5400	12.5400	-14.403%	3	279	-65.710%
2025-11-12	14.6500	14.6500	14.6500	14.6500	-6.984%	1	280	-70.648%
2025-11-10	15.7500	15.7500	15.7500	15.7500	+18.689%	12	280	-72.698%
2025-11-07	13.2700	13.2700	13.2700	13.2700	-11.533%	1	280	-67.596%
2025-11-06	15.0000	15.0000	15.0000	15.0000	-7.975%	1	281	-71.333%
2025-11-05	16.5900	16.7700	16.3000	16.3000	-17.801%	5	280	-73.620%
2025-11-03	19.4600	19.8300	19.4600	19.8300	-1.343%	2	280	-78.316%
2025-10-31	21.4300	21.4300	20.1000	20.1000	-7.544%	4	280	-78.607%
2025-10-30	22.3300	22.3300	21.7400	21.7400	-4.482%	2	276	-80.221%
2025-10-29	22.7600	22.7600	22.7600	22.7600	-6.144%	1	276	-81.107%
2025-10-28	19.9000	24.4500	18.2000	24.2500	+122.070%	79	277	-82.268%
2025-10-27	10.1500	10.9200	10.1500	10.9200	+8.657%	50	329	-60.623%
2025-10-24	10.0500	10.0500	10.0500	10.0500	+3.715%	1	329	-57.214%
2025-10-21	9.8500	9.8500	9.6900	9.6900	-11.668%	2	329	-55.624%
2025-10-20	11.1200	11.1200	10.5500	10.9700	-19.516%	34	328	-60.802%
2025-10-16	15.0500	15.0500	13.6300	13.6300	-5.347%	5	299	-68.452%
2025-10-15	16.0000	16.0000	14.4000	14.4000	+6.509%	104	299	-70.139%
2025-10-13	13.5200	13.5200	13.5200	13.5200	+19.329%	4	196	-68.195%
2025-10-10	11.3300	11.3300	11.3300	11.3300	+15.612%	1	192	-62.048%
2025-10-08	9.8000	9.8000	9.8000	9.8000	-3.448%	2	193	-56.122%
2025-10-07	9.7500	10.1500	9.7500	10.1500	-0.976%	2	191	-57.635%
2025-10-06	10.7500	10.8000	10.2500	10.2500	+15.428%	21	189	-58.049%
2025-10-02	8.6500	8.8800	8.4900	8.8800	+3.016%	17	176	-51.577%
2025-10-01	8.6000	9.3900	8.6000	8.6200	-11.134%	8	166	-50.116%
2025-09-29	9.4000	9.7000	9.4000	9.7000	+0.518%	5	160	-55.670%
2025-09-25	9.6500	9.6500	9.6500	9.6500	+10.920%	1	156	-55.440%
2025-09-24	10.5000	10.5000	8.6500	8.7000	-12.121%	73	156	-50.575%
2025-09-23	10.2500	10.3000	9.9000	9.9000	+5.882%	90	99	-56.566%
2025-09-22	8.9700	9.3500	8.9700	9.3500	-1.058%	26	30	-54.011%
2025-09-19	9.3300	9.4500	9.3300	9.4500	+17.391%	2	4	-54.497%
2025-09-18	8.0500	8.0500	8.0500	8.0500	+5.229%	1	3	-46.584%
2025-09-16	7.6500	7.6500	7.6500	7.6500	0.000%	2	2	-43.791%