Dark

CCJ20270115C125
CCJ Jan 15 2027 125.00 Call (CCJ270115C00125000)
option OPRA

EOD

Sep 10, 2026

3.85-23.913%(-1.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.2500	4.4000	3.8500	3.8500	-23.913%	5	743	0.000%
2026-09-09	5.1200	5.1200	5.0300	5.0600	-13.504%	3	747	-23.913%
2026-09-08	5.8500	5.8500	5.8500	5.8500	+27.174%	1	746	-34.188%
2026-09-04	4.5500	4.6000	4.5500	4.6000	+4.545%	60	686	-16.304%
2026-09-03	4.4000	4.4000	4.4000	4.4000	+23.944%	1	686	-12.500%
2026-09-02	3.2900	3.5500	3.2900	3.5500	0.000%	12	685	+8.451%
2026-09-01	4.1500	4.1500	3.5500	3.5500	-16.471%	26	675	+8.451%
2026-08-31	4.5500	4.5500	4.0000	4.2500	-17.476%	164	668	-9.412%
2026-08-28	5.1500	5.1500	5.1500	5.1500	-25.362%	15	668	-25.243%
2026-08-27	8.0500	8.0500	6.7800	6.9000	-23.333%	74	669	-44.203%
2026-08-26	9.0700	9.0700	9.0000	9.0000	+12.500%	4	630	-57.222%
2026-08-25	6.9300	8.0000	6.9300	8.0000	+22.888%	125	630	-51.875%
2026-08-24	6.0300	6.5100	5.9500	6.5100	+13.217%	213	629	-40.860%
2026-08-21	5.6000	5.7500	5.5000	5.7500	+66.667%	26	431	-33.043%
2026-08-20	3.4500	3.4500	3.4500	3.4500	-15.854%	4	431	+11.594%
2026-08-19	4.1000	4.1000	4.1000	4.1000	+18.841%	3	433	-6.098%
2026-08-18	3.4000	3.4500	3.4000	3.4500	-27.368%	7	433	+11.594%
2026-08-17	4.1900	4.7500	4.1900	4.7500	-4.040%	11	433	-18.947%
2026-08-14	5.1500	5.1500	4.8500	4.9500	-2.941%	13	430	-22.222%
2026-08-13	5.1000	5.1000	5.1000	5.1000	-5.556%	4	422	-24.510%
2026-08-12	5.4500	5.4500	5.2500	5.4000	-2.527%	215	420	-28.704%
2026-08-11	5.2800	5.5400	5.2500	5.5400	+7.573%	6	419	-30.505%
2026-08-10	5.3000	5.5000	5.1500	5.1500	-0.962%	4	419	-25.243%
2026-08-07	5.2000	5.2000	4.8000	5.2000	+14.286%	9	420	-25.962%
2026-08-06	5.0000	5.0000	4.5500	4.5500	0.000%	5	419	-15.385%
2026-08-04	4.1500	4.5500	4.1500	4.5500	+28.531%	4	420	-15.385%
2026-08-03	3.5400	3.5400	3.5400	3.5400	+20.408%	14	423	+8.757%
2026-07-31	3.1300	3.1300	2.5000	2.9400	-6.667%	14	437	+30.952%
2026-07-30	3.3000	3.3000	3.1500	3.1500	+6.780%	8	435	+22.222%
2026-07-29	2.9100	2.9500	2.7500	2.9500	-10.606%	9	441	+30.508%
2026-07-28	3.3000	3.5000	2.9000	3.3000	-13.838%	38	435	+16.667%
2026-07-27	3.8500	4.0000	3.8300	3.8300	+6.389%	5	459	+0.522%
2026-07-24	3.7500	3.7500	3.6000	3.6000	-15.294%	4	457	+6.944%
2026-07-23	4.2500	4.2500	4.2500	4.2500	-6.593%	4	457	-9.412%
2026-07-22	4.5500	4.5500	4.5500	4.5500	+13.750%	1	457	-15.385%
2026-07-21	4.0500	4.0500	4.0000	4.0000	+24.611%	2	457	-3.750%
2026-07-20	3.2500	3.3000	3.2100	3.2100	-13.243%	22	457	+19.938%
2026-07-17	3.4500	3.9000	3.4500	3.7000	-8.189%	4	459	+4.054%
2026-07-16	4.2500	4.2500	3.8500	4.0300	-14.255%	15	457	-4.467%
2026-07-15	4.5800	4.9000	4.5800	4.7000	-5.051%	6	458	-18.085%
2026-07-14	5.3800	5.3800	4.9500	4.9500	+7.609%	4	460	-22.222%
2026-07-13	4.9800	4.9800	4.6000	4.6000	-29.231%	27	461	-16.304%
2026-07-10	7.0000	7.0000	6.5000	6.5000	+4.000%	4	442	-40.769%
2026-07-09	6.2500	6.2500	6.2500	6.2500	0.000%	1	442	-38.400%
2026-07-08	6.2500	6.2500	5.5000	6.2500	-3.101%	9	441	-38.400%
2026-07-07	6.3000	6.4500	6.2000	6.4500	-12.838%	15	436	-40.310%
2026-07-06	8.3000	8.3000	7.4000	7.4000	+8.029%	4	449	-47.973%
2026-07-02	7.9200	7.9500	6.8500	6.8500	-13.619%	6	452	-43.796%
2026-07-01	8.9400	8.9400	7.7900	7.9300	-11.889%	14	452	-51.450%
2026-06-30	9.9900	9.9900	9.0000	9.0000	-10.891%	16	442	-57.222%
2026-06-29	9.7500	10.1000	9.7500	10.1000	-8.182%	4	433	-61.881%
2026-06-25	12.1500	12.1500	11.0000	11.0000	-0.901%	9	431	-65.000%
2026-06-24	12.0000	12.0000	11.1000	11.1000	-14.087%	11	433	-65.315%
2026-06-23	12.9200	12.9200	12.9200	12.9200	+2.540%	4	432	-70.201%
2026-06-22	11.5400	12.6000	11.5400	12.6000	+3.279%	2	434	-69.444%
2026-06-18	12.4500	12.4500	12.2000	12.2000	-1.613%	5	432	-68.443%
2026-06-17	13.1500	13.4000	12.4000	12.4000	-4.835%	48	432	-68.952%
2026-06-16	13.4500	13.4500	13.0300	13.0300	+2.196%	2	393	-70.453%
2026-06-15	12.5000	12.9000	12.4000	12.7500	+20.853%	10	392	-69.804%
2026-06-12	10.5500	10.5500	10.4800	10.5500	+3.431%	16	387	-63.507%
2026-06-11	8.7500	10.2000	8.7500	10.2000	+22.156%	8	373	-62.255%
2026-06-10	9.4000	9.4000	8.3000	8.3500	-26.106%	22	367	-53.892%
2026-06-09	10.5000	11.3000	10.5000	11.3000	-12.741%	2	348	-65.929%
2026-06-08	12.9500	12.9500	12.9500	12.9500	+6.061%	1	348	-70.270%
2026-06-05	14.2500	14.2500	12.0000	12.2100	-31.978%	20	349	-68.468%
2026-06-04	17.8000	18.0000	17.6700	17.9500	+1.127%	11	348	-78.552%
2026-06-03	18.0000	18.0000	17.0000	17.7500	-18.052%	6	347	-78.310%
2026-06-02	19.8500	21.6600	19.8500	21.6600	+30.876%	10	342	-82.225%
2026-06-01	15.0000	16.7500	14.6200	16.5500	+0.303%	5	337	-76.737%
2026-05-29	15.3400	16.5000	15.3400	16.5000	+6.796%	7	335	-76.667%
2026-05-28	14.6000	15.4500	14.6000	15.4500	+13.187%	6	335	-75.081%
2026-05-27	13.5000	13.6500	13.2500	13.6500	-3.054%	5	335	-71.795%
2026-05-26	13.6500	14.0800	13.6500	14.0800	+12.911%	19	338	-72.656%
2026-05-22	12.4700	12.4700	12.4700	12.4700	-4.809%	36	336	-69.126%
2026-05-21	12.5000	13.1000	11.7000	13.1000	+6.852%	6	335	-70.611%
2026-05-20	13.1500	13.1500	12.0000	12.2600	+0.492%	15	335	-68.597%
2026-05-19	11.7000	12.2000	11.7000	12.2000	-4.314%	28	354	-68.443%
2026-05-18	13.2200	13.2200	12.3900	12.7500	-15.563%	43	354	-69.804%
2026-05-15	15.4200	16.1500	15.0900	15.1000	-9.851%	209	354	-74.503%
2026-05-14	18.0000	18.0000	16.0000	16.7500	-11.842%	211	509	-77.015%
2026-05-13	17.2600	19.0000	16.7500	19.0000	-12.078%	3	388	-79.737%
2026-05-11	17.6500	21.6100	17.6500	21.6100	+11.048%	6	388	-82.184%
2026-05-08	21.0500	21.0500	19.4600	19.4600	-5.304%	2	386	-80.216%
2026-05-07	24.0000	24.0000	20.5500	20.5500	-17.800%	20	386	-81.265%
2026-05-06	23.7800	25.0000	23.7800	25.0000	+31.372%	5	387	-84.600%
2026-05-05	19.1500	19.1500	18.7000	19.0300	-19.364%	12	390	-79.769%
2026-05-04	23.6000	23.6000	23.6000	23.6000	+3.327%	1	382	-83.686%
2026-05-01	23.6500	23.6500	22.0000	22.8400	+20.211%	4	381	-83.144%
2026-04-29	20.1500	20.1500	19.0000	19.0000	-14.144%	5	381	-79.737%
2026-04-28	23.9200	23.9200	22.1300	22.1300	-9.673%	2	384	-82.603%
2026-04-27	24.2800	24.5000	23.6000	24.5000	+0.616%	6	383	-84.286%
2026-04-24	25.0000	25.1200	24.0000	24.3500	-2.600%	19	385	-84.189%
2026-04-23	26.6000	28.6500	25.0000	25.0000	-3.101%	34	385	-84.600%
2026-04-22	22.8000	25.8000	22.8000	25.8000	+30.964%	4	377	-85.078%
2026-04-21	22.8900	22.8900	19.7000	19.7000	-15.596%	4	380	-80.457%
2026-04-20	23.3400	23.3400	23.3400	23.3400	+4.103%	5	381	-83.505%
2026-04-17	22.5200	22.9500	22.4200	22.4200	+1.128%	27	387	-82.828%
2026-04-16	22.7500	22.7500	22.0000	22.1700	+12.538%	8	379	-82.634%
2026-04-14	20.2500	20.2500	19.7000	19.7000	-1.104%	4	378	-80.457%
2026-04-13	19.4000	19.9200	19.4000	19.9200	-5.098%	4	377	-80.673%
2026-04-10	20.9900	20.9900	20.9900	20.9900	+6.010%	1	376	-81.658%
2026-04-09	20.2500	20.2500	19.8000	19.8000	-4.209%	2	376	-80.556%
2026-04-08	21.2500	21.2500	20.6700	20.6700	+15.928%	21	376	-81.374%
2026-04-06	18.0100	18.0500	17.7400	17.8300	-10.131%	17	375	-78.407%
2026-04-01	20.0000	20.0000	19.7700	19.8400	+26.450%	5	373	-80.595%
2026-03-30	15.8000	15.8000	15.6900	15.6900	+0.256%	3	372	-75.462%
2026-03-26	15.6500	15.6500	15.6500	15.6500	-7.670%	100	371	-75.399%
2026-03-25	16.9500	16.9500	16.9500	16.9500	+4.308%	2	371	-77.286%
2026-03-24	16.2500	16.2500	16.2500	16.2500	+0.433%	3	373	-76.308%
2026-03-23	13.7500	16.1800	13.7500	16.1800	+11.972%	24	370	-76.205%
2026-03-20	18.7000	18.7000	14.2500	14.4500	-16.474%	5	371	-73.356%
2026-03-19	15.9800	17.9200	15.9800	17.3000	-11.645%	47	370	-77.746%
2026-03-13	20.5000	20.5000	19.5800	19.5800	-5.639%	6	330	-80.337%
2026-03-12	22.5000	22.5000	20.7500	20.7500	-9.783%	16	335	-81.446%
2026-03-11	25.5000	25.5000	23.0000	23.0000	-11.436%	51	337	-83.261%
2026-03-10	26.3500	26.3500	25.8400	25.9700	+14.004%	8	312	-85.175%
2026-03-09	21.1500	22.7800	21.1500	22.7800	-0.654%	11	313	-83.099%
2026-03-06	22.6000	22.9300	22.6000	22.9300	+4.943%	155	335	-83.210%
2026-03-05	23.3400	23.5000	21.8500	21.8500	-5.000%	207	436	-82.380%
2026-03-03	24.6800	24.6800	23.0000	23.0000	-21.016%	10	628	-83.261%
2026-03-02	27.0100	29.1200	27.0100	29.1200	+21.333%	6	626	-86.779%
2026-02-27	24.0000	24.0000	24.0000	24.0000	+2.696%	1	621	-83.958%
2026-02-26	23.3700	23.3700	23.3700	23.3700	-12.341%	1	620	-83.526%
2026-02-25	26.7000	26.7000	26.6600	26.6600	+0.604%	51	570	-85.559%
2026-02-24	26.5000	26.5000	26.5000	26.5000	+1.338%	1	570	-85.472%
2026-02-23	26.1500	26.1500	26.1500	26.1500	+0.965%	7	570	-85.277%
2026-02-20	25.5900	25.9000	25.5900	25.9000	+3.476%	100	577	-85.135%
2026-02-19	24.0000	25.0300	24.0000	25.0300	-0.477%	47	479	-84.618%
2026-02-18	24.2600	25.1500	24.2600	25.1500	+13.801%	10	472	-84.692%
2026-02-17	19.9800	22.5000	19.9800	22.1000	+2.079%	213	478	-82.579%
2026-02-13	22.9900	22.9900	21.6500	21.6500	-13.400%	2	277	-82.217%
2026-02-12	25.0000	25.0000	25.0000	25.0000	+1.133%	5	277	-84.600%
2026-02-11	24.7200	24.7200	24.7200	24.7200	-3.059%	1	272	-84.426%
2026-02-10	25.5000	25.5000	25.5000	25.5000	-2.968%	4	271	-84.902%
2026-02-09	25.1000	26.2800	25.1000	26.2800	+23.380%	3	271	-85.350%
2026-02-06	21.6000	21.6000	21.3000	21.3000	+3.902%	6	270	-81.925%
2026-02-05	21.0000	21.0000	20.4700	20.5000	-2.381%	6	276	-81.220%
2026-02-04	28.5000	28.5000	21.0000	21.0000	-31.685%	3	274	-81.667%
2026-02-03	30.7700	30.7700	30.7400	30.7400	+16.351%	2	271	-87.476%
2026-02-02	28.0000	28.5200	26.4200	26.4200	-9.210%	11	269	-85.428%
2026-01-30	31.1700	31.3500	27.3000	29.1000	-3.000%	25	264	-86.770%
2026-01-29	33.1500	33.1500	30.0000	30.0000	-12.152%	6	275	-87.167%
2026-01-28	29.3500	34.1500	29.3500	34.1500	+22.577%	21	278	-88.726%
2026-01-27	28.3500	28.5000	27.8600	27.8600	+9.815%	28	270	-86.181%
2026-01-26	30.0000	30.0000	25.3700	25.3700	-5.863%	14	272	-84.825%
2026-01-23	26.3000	27.3100	25.7000	26.9500	+5.686%	60	263	-85.714%
2026-01-22	28.4500	28.4500	25.5000	25.5000	-3.409%	48	206	-84.902%
2026-01-21	24.3900	26.6500	24.3900	26.4000	+14.583%	4	184	-85.417%
2026-01-20	23.0400	23.0400	23.0400	23.0400	+0.305%	1	181	-83.290%
2026-01-16	23.5000	23.5000	22.9700	22.9700	+16.304%	6	185	-83.239%
2026-01-15	20.5000	20.6000	19.7500	19.7500	+5.446%	4	185	-80.506%
2026-01-14	17.7800	18.7300	17.7200	18.7300	-1.421%	10	185	-79.445%
2026-01-12	18.3000	19.0000	18.3000	19.0000	+25.000%	2	185	-79.737%
2026-01-07	14.9500	15.2000	14.9500	15.2000	+4.828%	4	184	-74.671%
2026-01-06	14.5000	14.5000	14.5000	14.5000	+7.887%	3	184	-73.448%
2026-01-05	13.9500	13.9500	13.4400	13.4400	+1.434%	5	187	-71.354%
2026-01-02	12.7500	13.2500	12.7500	13.2500	+60.996%	16	187	-70.943%
2025-12-17	8.4700	8.4700	8.2300	8.2300	-20.097%	20	176	-53.220%
2025-12-15	10.4200	10.4200	10.2600	10.3000	-10.590%	4	194	-62.621%
2025-12-12	10.7000	11.5200	10.7000	11.5200	+0.087%	31	194	-66.580%
2025-12-09	11.5100	11.5100	11.5100	11.5100	+1.678%	1	194	-66.551%
2025-12-05	11.3200	11.3200	11.3200	11.3200	+10.980%	5	194	-65.989%
2025-12-04	10.2000	10.2000	10.2000	10.2000	-0.971%	3	192	-62.255%
2025-12-01	9.9600	10.3000	9.9600	10.3000	-2.922%	11	192	-62.621%
2025-11-26	10.5500	10.6100	10.5500	10.6100	+36.026%	6	178	-63.713%
2025-11-21	8.0000	8.0000	7.8000	7.8000	-13.043%	4	178	-50.641%
2025-11-20	9.4800	9.4800	8.9700	8.9700	-16.944%	2	174	-57.079%
2025-11-19	10.8400	10.8400	10.8000	10.8000	+9.645%	15	174	-64.352%
2025-11-14	9.8500	9.8500	9.8500	9.8500	-13.596%	1	159	-60.914%
2025-11-13	11.4000	11.4000	11.4000	11.4000	-10.938%	1	159	-66.228%
2025-11-12	12.5500	12.8000	12.5500	12.8000	-9.541%	28	159	-69.922%
2025-11-10	14.1000	14.1500	14.1000	14.1500	+12.929%	2	141	-72.792%
2025-11-07	11.3500	12.5300	11.3500	12.5300	-8.740%	3	141	-69.274%
2025-11-06	13.7300	13.7300	13.7300	13.7300	-4.851%	1	139	-71.959%
2025-11-05	13.0500	14.4300	13.0500	14.4300	-8.089%	2	139	-73.319%
2025-11-04	16.0200	16.0200	15.7000	15.7000	-17.281%	9	139	-75.478%
2025-10-31	18.9800	18.9800	18.9800	18.9800	-7.415%	1	131	-79.715%
2025-10-30	20.5000	20.5000	20.5000	20.5000	-5.224%	1	131	-81.220%
2025-10-29	22.1200	22.1200	21.0000	21.6300	-0.780%	6	130	-82.201%
2025-10-28	16.3000	21.8000	16.3000	21.8000	+170.807%	6	128	-82.339%
2025-10-22	8.0500	8.0500	8.0500	8.0500	-10.356%	1	130	-52.174%
2025-10-21	8.0000	8.9800	8.0000	8.9800	-8.832%	3	129	-57.127%
2025-10-20	10.0000	10.0000	9.8500	9.8500	-6.635%	7	129	-60.914%
2025-10-17	10.2700	10.5500	10.2700	10.5500	-15.261%	21	133	-63.507%
2025-10-16	13.5000	13.5600	12.4500	12.4500	-0.400%	5	112	-69.076%
2025-10-15	13.3800	13.3800	12.5000	12.5000	-1.575%	15	115	-69.200%
2025-10-13	12.7000	12.7000	12.7000	12.7000	+32.292%	1	102	-69.685%
2025-10-09	9.6400	9.6400	9.6000	9.6000	+2.019%	2	101	-59.896%
2025-10-08	9.4100	9.4100	9.4100	9.4100	+16.894%	2	100	-59.086%
2025-10-01	7.7500	8.5400	7.7500	8.0500	+4.545%	10	100	-52.174%
2025-09-30	7.7000	7.7000	7.7000	7.7000	-5.055%	2	92	-50.000%
2025-09-29	8.1100	8.1100	8.1100	8.1100	-6.782%	3	92	-52.528%
2025-09-26	8.7000	8.7000	8.7000	8.7000	-2.793%	1	92	-55.747%
2025-09-25	7.0000	8.9500	7.0000	8.9500	-2.717%	3	91	-56.983%
2025-09-24	9.2000	9.2000	9.2000	9.2000	+2.222%	2	91	-58.152%
2025-09-23	8.8000	9.1500	8.8000	9.0000	+5.263%	29	89	-57.222%
2025-09-22	8.1000	8.5500	7.4000	8.5500	-0.581%	16	62	-54.971%
2025-09-19	7.6000	8.6500	7.6000	8.6000	+21.127%	33	47	-55.233%
2025-09-18	6.8000	7.2000	6.8000	7.1000	+5.185%	14	26	-45.775%
2025-09-17	6.5000	6.7500	6.5000	6.7500	+4.006%	4	14	-42.963%
2025-09-16	6.5300	6.9600	6.4900	6.4900	0.000%	10	0	-40.678%