Dark

CCJ20270115C135
CCJ Jan 15 2027 135.00 Call (CCJ270115C00135000)
option OPRA

EOD

Sep 9, 2026

3.25+8.696%(+0.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.2500	3.2500	3.2000	3.2500	+8.696%	6	539	0.000%
2026-09-04	3.0000	3.0000	2.9900	2.9900	-6.563%	2	543	+8.696%
2026-09-03	2.7300	3.2000	2.7300	3.2000	-5.882%	2	543	+1.562%
2026-08-28	3.4000	3.4000	3.4000	3.4000	-40.559%	1	542	-4.412%
2026-08-27	5.7700	5.7700	5.7200	5.7200	+7.317%	2	543	-43.182%
2026-08-26	5.2600	5.3600	5.2600	5.3300	-1.296%	4	544	-39.024%
2026-08-25	4.7700	5.4000	4.7700	5.4000	+30.120%	5	544	-39.815%
2026-08-24	4.1500	4.1500	4.1500	4.1500	+5.063%	1	546	-21.687%
2026-08-21	3.9500	4.1500	3.9500	3.9500	+67.373%	40	546	-17.722%
2026-08-20	2.4900	2.4900	2.3600	2.3600	-2.479%	12	545	+37.712%
2026-08-18	2.4200	2.4200	2.4200	2.4200	-35.467%	2	555	+34.298%
2026-08-17	3.2200	3.7500	3.2200	3.7500	+11.940%	6	555	-13.333%
2026-08-14	3.3500	3.3500	3.3500	3.3500	+3.715%	1	554	-2.985%
2026-08-13	3.2300	3.2300	3.2300	3.2300	-10.278%	1	554	+0.619%
2026-08-12	3.6000	3.6000	3.6000	3.6000	0.000%	1	555	-9.722%
2026-08-11	3.6200	3.6200	3.6000	3.6000	+4.348%	2	556	-9.722%
2026-08-07	3.5800	3.5800	3.4500	3.4500	+9.524%	7	555	-5.797%
2026-08-04	2.8300	3.1500	2.7000	3.1500	+23.529%	6	557	+3.175%
2026-08-03	2.0800	2.5500	2.0800	2.5500	+26.866%	12	557	+27.451%
2026-07-31	2.0000	2.0100	1.9300	2.0100	-11.062%	4	549	+61.692%
2026-07-29	2.2600	2.2600	2.2600	2.2600	-1.739%	5	548	+43.805%
2026-07-28	2.1400	2.3000	2.1200	2.3000	-24.590%	7	548	+41.304%
2026-07-23	3.0500	3.0500	3.0500	3.0500	-4.688%	1	547	+6.557%
2026-07-22	3.2000	3.2000	3.2000	3.2000	+16.788%	6	547	+1.562%
2026-07-21	2.5300	2.7400	2.5300	2.7400	+17.597%	4	547	+18.613%
2026-07-20	2.3300	2.3300	2.3300	2.3300	-9.339%	1	548	+39.485%
2026-07-17	2.4300	2.6400	2.4000	2.5700	-11.379%	35	548	+26.459%
2026-07-16	3.0100	3.0100	2.9000	2.9000	-13.433%	42	549	+12.069%
2026-07-15	3.8000	3.8000	3.3500	3.3500	-6.944%	11	575	-2.985%
2026-07-14	3.7000	3.7000	3.6000	3.6000	+10.769%	2	575	-9.722%
2026-07-13	4.0500	4.0500	3.2500	3.2500	-34.870%	10	575	0.000%
2026-07-09	4.9500	4.9900	4.9500	4.9900	+8.715%	4	576	-34.870%
2026-07-08	4.4000	4.5900	4.2000	4.5900	-1.078%	3	573	-29.194%
2026-07-07	4.6400	4.6400	4.6400	4.6400	-16.396%	1	574	-29.957%
2026-07-06	5.7300	5.7500	5.5500	5.5500	+3.738%	6	574	-41.441%
2026-07-02	5.7900	5.7900	5.3500	5.3500	-17.311%	6	575	-39.252%
2026-07-01	7.7500	7.7500	6.4700	6.4700	-7.703%	11	575	-49.768%
2026-06-30	7.0000	7.1400	7.0000	7.0100	-22.370%	205	585	-53.638%
2026-06-26	8.7200	9.0300	8.7200	9.0300	+11.070%	4	652	-64.009%
2026-06-25	8.3900	8.3900	8.1300	8.1300	-10.166%	2	650	-60.025%
2026-06-24	9.0500	9.0500	9.0500	9.0500	-16.281%	1	651	-64.088%
2026-06-23	11.2000	11.6000	10.7000	10.8100	+11.443%	417	650	-69.935%
2026-06-22	9.7000	9.7000	9.7000	9.7000	+4.301%	2	418	-66.495%
2026-06-18	9.4500	9.5000	9.3000	9.3000	-7.738%	32	419	-65.054%
2026-06-17	10.3500	10.5500	10.0800	10.0800	+0.800%	15	419	-67.758%
2026-06-15	10.3700	10.3700	10.0000	10.0000	+19.190%	5	412	-67.500%
2026-06-12	8.3900	8.3900	8.3900	8.3900	+6.203%	3	412	-61.263%
2026-06-11	6.8700	7.9000	6.8700	7.9000	+20.427%	18	412	-58.861%
2026-06-10	7.3000	7.3000	6.5600	6.5600	-26.786%	19	414	-50.457%
2026-06-09	10.1000	10.1000	8.3300	8.9600	-16.651%	28	422	-63.728%
2026-06-08	11.0000	11.0000	10.7500	10.7500	+7.823%	2	398	-69.767%
2026-06-05	13.0900	13.0900	9.9700	9.9700	-32.862%	12	398	-67.402%
2026-06-04	14.7000	14.8500	14.5000	14.8500	-14.655%	11	392	-78.114%
2026-06-03	17.4000	17.4000	17.4000	17.4000	-3.226%	1	384	-81.322%
2026-06-02	16.7500	18.4200	16.7500	17.9800	+30.764%	14	384	-81.924%
2026-06-01	11.8400	13.7500	11.8400	13.7500	+6.096%	5	374	-76.364%
2026-05-29	12.9600	12.9600	12.9600	12.9600	+17.818%	5	370	-74.923%
2026-05-27	11.0000	11.0000	11.0000	11.0000	-4.348%	1	375	-70.455%
2026-05-26	10.7000	11.5000	10.7000	11.5000	+21.053%	3	375	-71.739%
2026-05-22	9.5000	9.5000	9.5000	9.5000	-3.846%	1	374	-65.789%
2026-05-21	9.2700	9.8800	9.2500	9.8800	-0.202%	3	373	-67.105%
2026-05-19	9.4500	10.0500	9.4500	9.9000	-1.980%	7	373	-67.172%
2026-05-18	10.5200	10.5300	9.8600	10.1000	-12.554%	13	377	-67.822%
2026-05-15	11.9300	11.9300	11.5500	11.5500	-14.760%	7	377	-71.861%
2026-05-14	13.5400	14.0000	13.5400	13.5500	-13.694%	10	384	-76.015%
2026-05-13	15.7000	15.9000	15.7000	15.7000	-0.946%	6	394	-79.299%
2026-05-12	15.8500	15.8500	15.8500	15.8500	-14.046%	1	394	-79.495%
2026-05-11	16.2500	18.4400	16.2500	18.4400	+15.106%	3	394	-82.375%
2026-05-08	17.0000	17.0000	16.0200	16.0200	-8.457%	6	395	-79.713%
2026-05-07	17.5000	17.5000	17.5000	17.5000	-1.851%	2	395	-81.429%
2026-05-05	19.5700	19.5700	17.8300	17.8300	-7.377%	21	393	-81.772%
2026-05-04	19.2000	19.2500	19.2000	19.2500	-6.870%	2	381	-83.117%
2026-04-30	20.6700	20.6700	20.6700	20.6700	+29.188%	1	383	-84.277%
2026-04-29	17.1100	17.1100	16.0000	16.0000	-7.781%	21	382	-79.688%
2026-04-28	19.0000	19.0000	17.3000	17.3500	-14.742%	32	402	-81.268%
2026-04-27	20.3500	20.3500	20.3500	20.3500	-3.095%	2	381	-84.029%
2026-04-24	21.0000	21.0000	21.0000	21.0000	-2.235%	25	380	-84.524%
2026-04-23	23.3700	23.3700	21.4800	21.4800	+24.522%	12	380	-84.870%
2026-04-21	19.8000	19.8000	17.2500	17.2500	-13.750%	4	371	-81.159%
2026-04-20	18.4700	20.0000	18.4700	20.0000	+9.951%	3	371	-83.750%
2026-04-17	18.7100	18.7100	18.1900	18.1900	-1.409%	4	369	-82.133%
2026-04-16	18.4500	18.4500	18.4500	18.4500	+2.671%	2	370	-82.385%
2026-04-15	17.5000	17.9700	17.5000	17.9700	+9.573%	2	372	-81.914%
2026-04-14	16.6500	16.6500	16.4000	16.4000	-1.383%	8	373	-80.183%
2026-04-10	17.0000	17.0000	16.6300	16.6300	+13.129%	3	374	-80.457%
2026-04-06	14.7000	14.7000	14.7000	14.7000	-8.125%	2	374	-77.891%
2026-04-02	16.0000	16.0000	16.0000	16.0000	-1.051%	2	372	-79.688%
2026-04-01	16.2300	16.2300	16.1700	16.1700	+40.609%	25	372	-79.901%
2026-03-27	12.0000	12.0000	11.5000	11.5000	-14.815%	2	372	-71.739%
2026-03-26	13.5000	13.5000	13.5000	13.5000	-7.153%	4	372	-75.926%
2026-03-25	15.8000	15.8000	14.5400	14.5400	+12.713%	26	368	-77.648%
2026-03-23	12.3500	12.9000	12.3500	12.9000	+9.787%	2	351	-74.806%
2026-03-20	14.3200	14.3200	11.6500	11.7500	-20.339%	21	350	-72.340%
2026-03-19	14.7500	14.7500	14.7500	14.7500	-14.887%	1	340	-77.966%
2026-03-17	16.9600	17.3300	16.9600	17.3300	+5.030%	20	339	-81.246%
2026-03-13	18.5000	18.5000	16.5000	16.5000	-8.333%	22	339	-80.303%
2026-03-12	19.1500	19.1500	18.0000	18.0000	-5.213%	6	338	-81.944%
2026-03-11	18.9900	18.9900	18.9900	18.9900	-15.973%	1	334	-82.886%
2026-03-10	22.6000	22.6000	22.6000	22.6000	+42.138%	1	335	-85.619%
2026-03-09	15.9000	15.9000	15.9000	15.9000	-14.973%	1	335	-79.560%
2026-03-06	18.7000	18.7000	18.7000	18.7000	-22.503%	1	379	-82.620%
2026-03-02	23.4300	24.1300	23.4300	24.1300	+18.633%	50	379	-86.531%
2026-02-27	20.3400	20.3400	20.3400	20.3400	+4.254%	1	329	-84.022%
2026-02-26	19.5100	19.5100	19.5100	19.5100	-13.596%	1	329	-83.342%
2026-02-24	19.7500	22.5800	19.7500	22.5800	+18.905%	3	329	-85.607%
2026-02-13	19.0000	19.0000	18.7500	18.9900	-12.890%	53	277	-82.886%
2026-02-10	22.0000	22.0000	21.8000	21.8000	+1.207%	100	277	-85.092%
2026-02-09	20.1700	21.9000	19.7600	21.5400	+13.368%	55	246	-84.912%
2026-02-06	18.5000	19.0000	18.5000	19.0000	-2.813%	85	205	-82.895%
2026-02-05	17.5000	19.5500	17.5000	19.5500	+1.034%	46	154	-83.376%
2026-02-04	22.4000	22.4000	18.3000	19.3500	-16.234%	18	108	-83.204%
2026-02-02	24.5000	24.5000	23.1000	23.1000	-12.830%	6	112	-85.931%
2026-01-30	26.5000	26.5000	26.5000	26.5000	-13.681%	1	110	-87.736%
2026-01-29	29.4500	30.7000	29.0000	30.7000	+2.163%	5	109	-89.414%
2026-01-28	25.5300	30.0500	25.5300	30.0500	+21.660%	59	106	-89.185%
2026-01-27	24.0700	24.7000	24.0700	24.7000	+15.421%	2	65	-86.842%
2026-01-26	24.0000	24.0000	21.4000	21.4000	-8.936%	52	65	-84.813%
2026-01-23	21.3700	23.5000	21.3700	23.5000	+7.306%	4	76	-86.170%
2026-01-22	22.3700	23.0000	21.4500	21.9000	-1.218%	67	76	-85.160%
2026-01-21	20.7000	22.1700	20.7000	22.1700	+14.633%	13	37	-85.341%
2026-01-16	19.5200	19.5200	19.0000	19.3400	+16.156%	4	30	-83.195%
2026-01-15	17.5000	17.5000	16.6500	16.6500	-1.479%	5	30	-80.480%
2026-01-14	16.1000	16.9000	16.1000	16.9000	+12.367%	3	28	-80.769%
2026-01-09	15.0400	15.0400	15.0400	15.0400	+33.570%	1	25	-78.391%
2026-01-02	11.2600	11.2600	11.2600	11.2600	+23.060%	1	25	-71.137%
2025-12-26	9.1600	9.1600	9.1500	9.1500	-12.188%	20	24	-64.481%
2025-11-13	10.4200	10.4200	10.4200	10.4200	-5.616%	2	4	-68.810%
2025-11-12	11.0400	11.0400	11.0400	11.0400	+0.822%	1	4	-70.562%
2025-11-11	10.9500	10.9500	10.9500	10.9500	-3.097%	1	4	-70.320%
2025-11-06	11.3000	11.3000	11.3000	11.3000	-18.294%	1	4	-71.239%
2025-11-04	13.8300	13.8300	13.8300	13.8300	-24.755%	2	4	-76.500%
2025-10-30	18.3400	18.4200	18.3400	18.3800	0.000%	4	2	-82.318%