Dark

CCJ20270115C140
CCJ Jan 15 2027 140.00 Call (CCJ270115C00140000)
option OPRA

EOD

Sep 11, 2026

1.85-12.322%(-0.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.9500	1.9500	1.8000	1.8500	-12.322%	6	25,378	0.000%
2026-09-10	2.6500	2.6500	2.0500	2.1100	-20.974%	23	25,377	-12.322%
2026-09-09	2.6700	2.7700	2.4300	2.6700	-17.846%	20	25,366	-30.712%
2026-09-08	2.7000	3.3200	2.7000	3.2500	+30.000%	45	25,368	-43.077%
2026-09-04	2.3100	2.5000	2.3100	2.5000	-1.961%	14	25,348	-26.000%
2026-09-03	2.7500	2.7500	2.5400	2.5500	+37.838%	6	25,348	-27.451%
2026-09-02	1.9000	1.9000	1.7000	1.8500	-5.128%	24	25,344	0.000%
2026-09-01	2.0000	2.0800	1.9000	1.9500	-21.687%	53	25,330	-5.128%
2026-08-31	2.4000	2.4900	2.2000	2.4900	-6.391%	112	25,306	-25.703%
2026-08-28	4.0000	4.0000	2.6100	2.6600	-34.963%	208	25,254	-30.451%
2026-08-27	4.4600	5.1000	3.9000	4.0900	-9.111%	61	25,427	-54.768%
2026-08-26	4.5500	5.7000	4.4000	4.5000	+1.810%	328	25,380	-58.889%
2026-08-25	4.0000	4.7000	3.8000	4.4200	+31.940%	457	25,103	-58.145%
2026-08-24	3.4000	3.8200	3.3500	3.3500	-1.471%	52	24,703	-44.776%
2026-08-21	2.4700	3.4900	2.4500	3.4000	+78.947%	33	24,659	-45.588%
2026-08-20	2.0400	2.0500	1.8700	1.9000	-15.556%	27	24,655	-2.632%
2026-08-19	2.4000	2.4000	2.2500	2.2500	+25.000%	7	24,639	-17.778%
2026-08-18	2.4000	2.4000	1.8000	1.8000	-31.298%	17	24,637	+2.778%
2026-08-17	2.7000	2.9000	2.6200	2.6200	+4.800%	5	24,621	-29.389%
2026-08-14	2.6800	2.8200	2.5000	2.5000	-4.215%	9	24,618	-26.000%
2026-08-13	2.5500	2.6100	2.5500	2.6100	-19.692%	3	24,613	-29.119%
2026-08-12	3.0000	3.2500	3.0000	3.2500	+6.557%	6	24,614	-43.077%
2026-08-11	3.1100	3.1100	3.0500	3.0500	-3.175%	2	24,618	-39.344%
2026-08-10	3.0500	3.2000	3.0500	3.1500	-0.943%	7	24,617	-41.270%
2026-08-07	2.8300	3.1800	2.8300	3.1800	+27.200%	14	24,613	-41.824%
2026-08-06	2.8200	2.9100	2.5000	2.5000	-6.367%	13	24,606	-26.000%
2026-08-05	2.8500	2.8500	2.6700	2.6700	+2.692%	19	24,602	-30.712%
2026-08-04	2.7200	2.7200	2.6000	2.6000	+30.653%	2	24,616	-28.846%
2026-08-03	1.7700	1.9900	1.7700	1.9900	+11.798%	9	24,616	-7.035%
2026-07-31	1.6000	1.7800	1.4900	1.7800	-4.301%	178	24,617	+3.933%
2026-07-30	1.7500	1.8600	1.7500	1.8600	+12.727%	4	24,441	-0.538%
2026-07-29	1.5000	1.6500	1.5000	1.6500	-15.385%	63	24,438	+12.121%
2026-07-28	2.0300	2.0400	1.8900	1.9500	-18.410%	13	24,490	-5.128%
2026-07-27	2.3900	2.3900	2.3900	2.3900	+10.138%	1	24,487	-22.594%
2026-07-24	2.1700	2.1700	2.1700	2.1700	-13.889%	2	24,487	-14.747%
2026-07-23	2.5300	2.5300	2.5200	2.5200	-6.667%	22	24,485	-26.587%
2026-07-22	2.9300	2.9300	2.7000	2.7000	+12.500%	10	24,505	-31.481%
2026-07-21	2.1500	2.4000	2.1000	2.4000	+29.730%	14	24,509	-22.917%
2026-07-20	2.0100	2.0100	1.8500	1.8500	-14.747%	24	24,509	0.000%
2026-07-17	2.0600	2.3000	2.0000	2.1700	-11.789%	125	24,497	-14.747%
2026-07-16	2.4900	2.4900	2.4000	2.4600	-17.172%	54	24,485	-24.797%
2026-07-15	3.0700	3.0700	2.9700	2.9700	+1.365%	12	24,449	-37.710%
2026-07-13	3.8000	3.8000	2.9300	2.9300	-26.750%	21	24,441	-36.860%
2026-07-10	4.5000	4.5000	4.0000	4.0000	-11.111%	105	24,427	-53.750%
2026-07-09	4.3000	4.5000	4.2200	4.5000	+13.636%	31	24,529	-58.889%
2026-07-08	4.0000	4.0000	3.8500	3.9600	-3.415%	4	24,499	-53.283%
2026-07-07	4.0700	4.1000	3.8500	4.1000	-18.000%	132	24,495	-54.878%
2026-07-06	5.0000	5.0000	5.0000	5.0000	-6.716%	3	24,499	-63.000%
2026-07-01	6.1800	6.1800	5.3600	5.3600	-13.548%	4	24,499	-65.485%
2026-06-30	6.2000	6.2000	6.2000	6.2000	-10.275%	1	24,499	-70.161%
2026-06-29	6.5800	6.9100	6.4000	6.9100	-8.112%	1,218	24,498	-73.227%
2026-06-26	7.5000	7.5200	7.5000	7.5200	+1.348%	2	23,454	-75.399%
2026-06-25	7.4200	7.4200	7.4200	7.4200	-3.636%	1	23,456	-75.067%
2026-06-24	8.3000	8.3000	7.7000	7.7000	-23.000%	2	23,457	-75.974%
2026-06-23	8.3000	10.0000	8.3000	10.0000	+16.822%	10	23,455	-81.500%
2026-06-22	8.4000	9.0000	8.4000	8.5600	+3.133%	24	23,457	-78.388%
2026-06-18	8.5000	8.7000	8.3000	8.3000	0.000%	19	23,432	-77.711%
2026-06-17	9.2500	9.4000	8.2000	8.3000	-8.991%	19	23,432	-77.711%
2026-06-16	9.1000	9.2300	8.6000	9.1200	-1.405%	57	23,432	-79.715%
2026-06-15	9.2500	9.2500	9.2500	9.2500	+25.339%	1	23,420	-80.000%
2026-06-12	7.3900	7.3900	7.3800	7.3800	+16.772%	3	23,420	-74.932%
2026-06-11	6.4600	6.4600	6.3200	6.3200	+10.877%	2	23,418	-70.728%
2026-06-10	7.1000	7.1000	5.6000	5.7000	-27.848%	46	23,418	-67.544%
2026-06-09	7.8500	8.0000	7.1000	7.9000	-15.054%	28	23,392	-76.582%
2026-06-08	9.6500	9.6500	9.3000	9.3000	+8.772%	8	23,382	-80.108%
2026-06-05	12.0300	12.0300	8.5500	8.5500	-35.227%	100	23,382	-78.363%
2026-06-04	12.7500	13.4500	12.6500	13.2000	-3.790%	46	23,355	-85.985%
2026-06-03	15.1000	16.3000	12.9000	13.7200	-15.569%	86	23,374	-86.516%
2026-06-02	11.9500	16.8500	11.9500	16.2500	+31.048%	275	23,345	-88.615%
2026-06-01	10.2500	12.7000	10.2500	12.4000	+5.532%	49	23,304	-85.081%
2026-05-29	10.3100	12.2000	10.3100	11.7500	+8.796%	143	23,292	-84.255%
2026-05-28	10.2000	10.8000	9.1800	10.8000	+8.216%	152	23,275	-82.870%
2026-05-27	9.8000	10.3200	9.5000	9.9800	-2.444%	21	23,271	-81.463%
2026-05-26	9.5000	10.4500	9.5000	10.2300	+15.463%	601	23,269	-81.916%
2026-05-22	8.6000	9.0000	8.5000	8.8600	-4.731%	56	22,704	-79.120%
2026-05-21	8.7000	9.4000	8.5600	9.3000	+8.140%	12	22,695	-80.108%
2026-05-20	8.9600	9.3000	8.5800	8.6000	-2.273%	21	22,695	-78.488%
2026-05-19	8.5000	9.0400	8.3000	8.8000	-1.676%	105	22,689	-78.977%
2026-05-18	10.3000	10.3500	8.8000	8.9500	-17.130%	85	22,689	-79.330%
2026-05-15	11.5300	11.5300	10.6700	10.8000	-13.944%	17	22,689	-82.870%
2026-05-14	13.2500	13.3500	12.1000	12.5500	-9.386%	244	22,684	-85.259%
2026-05-13	13.9500	13.9500	13.5000	13.8500	-5.654%	25	22,433	-86.643%
2026-05-12	15.5000	15.5000	13.1200	14.6800	-14.402%	51	22,433	-87.398%
2026-05-11	14.0700	17.2000	14.0700	17.1500	+17.065%	7	22,433	-89.213%
2026-05-08	15.5500	15.5500	14.5000	14.6500	-6.090%	20	22,436	-87.372%
2026-05-07	17.6000	18.0000	15.4000	15.6000	-14.986%	20	22,422	-88.141%
2026-05-06	15.6500	18.4200	15.6500	18.3500	+30.142%	147	22,414	-89.918%
2026-05-05	18.9500	18.9500	13.7500	14.1000	-12.855%	50	22,403	-86.879%
2026-05-04	17.7600	17.7600	16.0000	16.1800	-1.641%	4	22,375	-88.566%
2026-05-01	19.2500	19.2500	16.4500	16.4500	-9.116%	9	22,378	-88.754%
2026-04-30	15.6000	18.1000	15.6000	18.1000	+24.828%	21	22,378	-89.779%
2026-04-29	15.6500	15.6500	14.0000	14.5000	-9.375%	20	22,373	-87.241%
2026-04-28	18.0000	18.0000	15.8400	16.0000	-14.894%	12	22,378	-88.438%
2026-04-27	18.2500	18.8000	18.2500	18.8000	+2.174%	5	22,373	-90.160%
2026-04-24	19.1900	19.2300	18.4000	18.4000	-3.866%	31	22,376	-89.946%
2026-04-23	22.5000	22.5000	18.2500	19.1400	-4.300%	7	22,389	-90.334%
2026-04-22	17.7400	20.0000	17.1000	20.0000	+26.984%	355	22,386	-90.750%
2026-04-21	17.2000	17.2000	15.5000	15.7500	-7.895%	44	22,512	-88.254%
2026-04-20	17.0500	17.2000	17.0500	17.1000	-0.697%	4	22,512	-89.181%
2026-04-17	17.3000	17.3000	17.2200	17.2200	+3.735%	11	22,512	-89.257%
2026-04-16	17.3600	17.3600	16.5000	16.6000	+4.337%	7	22,504	-88.855%
2026-04-15	15.7900	17.9500	15.7900	15.9100	+9.197%	8	22,499	-88.372%
2026-04-14	15.2000	15.3100	14.5700	14.5700	-1.753%	15	22,497	-87.303%
2026-04-13	14.9100	14.9100	14.2000	14.8300	-8.400%	16	22,492	-87.525%
2026-04-10	16.1900	16.1900	16.1900	16.1900	+6.303%	20	22,481	-88.573%
2026-04-09	15.5000	15.5000	14.4000	15.2300	-3.547%	16	22,501	-87.853%
2026-04-08	17.0000	17.0500	15.5600	15.7900	+22.403%	30	22,486	-88.284%
2026-04-07	13.1200	13.1200	12.7500	12.9000	-1.901%	8	22,475	-85.659%
2026-04-06	15.0000	15.0000	13.1500	13.1500	-9.122%	2	22,471	-85.932%
2026-04-02	12.2000	14.4700	12.1400	14.4700	+4.477%	29	22,497	-87.215%
2026-04-01	15.0000	15.3200	13.8000	13.8500	+11.424%	246	22,497	-86.643%
2026-03-31	12.0000	12.6500	11.8000	12.4300	+18.947%	27	22,461	-85.117%
2026-03-30	11.4000	11.5200	9.8500	10.4500	-5.000%	34	22,474	-82.297%
2026-03-27	11.5500	11.5500	11.0000	11.0000	-4.348%	21	22,458	-83.182%
2026-03-26	12.5000	12.8500	11.5000	11.5000	-16.058%	72	22,473	-83.913%
2026-03-25	13.5500	13.7000	13.5500	13.7000	+5.385%	101	22,418	-86.496%
2026-03-24	11.0000	13.0000	11.0000	13.0000	+13.537%	11	22,342	-85.769%
2026-03-23	11.6000	11.6000	11.4500	11.4500	+5.046%	5	22,333	-83.843%
2026-03-20	12.0000	12.0000	10.8000	10.9000	-16.794%	5,031	22,334	-83.028%
2026-03-19	13.1500	13.3000	12.0000	13.1000	-15.538%	78	17,336	-85.878%
2026-03-18	15.5000	15.5100	15.5000	15.5100	-1.210%	3	17,321	-88.072%
2026-03-17	15.7000	15.7000	15.7000	15.7000	+2.280%	1	17,324	-88.217%
2026-03-16	16.2000	16.2000	14.5000	15.3500	+1.993%	6	17,325	-87.948%
2026-03-13	16.5000	16.5000	15.0000	15.0500	-8.788%	16	17,322	-87.708%
2026-03-12	16.6000	17.2000	16.5000	16.5000	-7.770%	22	17,306	-88.788%
2026-03-11	18.9000	18.9000	17.8700	17.8900	-12.732%	12	17,287	-89.659%
2026-03-10	20.5300	20.6000	20.5000	20.5000	+14.525%	3	17,289	-90.976%
2026-03-09	14.6500	17.9000	14.6500	17.9000	+15.261%	20	17,289	-89.665%
2026-03-06	16.6800	16.6800	15.5300	15.5300	-6.050%	7	17,285	-88.088%
2026-03-05	18.0000	18.0000	16.0000	16.5300	-20.452%	9	17,281	-88.808%
2026-03-04	20.8900	20.8900	20.5000	20.7800	+5.056%	11	17,278	-91.097%
2026-03-03	19.1500	19.7800	18.5000	19.7800	-13.093%	14	17,271	-90.647%
2026-03-02	19.5800	22.7600	18.9000	22.7600	+17.866%	38	17,269	-91.872%
2026-02-27	18.1200	19.4100	18.1200	19.3100	-5.805%	9	17,285	-90.419%
2026-02-24	20.0000	20.5000	20.0000	20.5000	+4.859%	5	17,291	-90.976%
2026-02-23	21.0200	21.5000	18.7900	19.5500	-0.255%	30	17,290	-90.537%
2026-02-20	20.2500	20.2500	19.3000	19.6000	+2.725%	8	17,262	-90.561%
2026-02-19	19.2400	19.5500	19.0800	19.0800	-2.653%	10	17,263	-90.304%
2026-02-18	19.6000	19.6000	19.6000	19.6000	+22.500%	2	17,266	-90.561%
2026-02-17	15.3200	16.0000	15.3200	16.0000	-10.364%	6	17,264	-88.438%
2026-02-13	16.0000	18.0000	16.0000	17.8500	-6.102%	17	17,252	-89.636%
2026-02-12	19.5500	19.9700	19.0100	19.0100	-8.386%	23	17,252	-90.268%
2026-02-11	19.2500	20.7500	17.4900	20.7500	+3.750%	20	17,231	-91.084%
2026-02-10	20.0000	20.0000	20.0000	20.0000	-2.676%	1	17,219	-90.750%
2026-02-09	18.3400	20.5500	18.3400	20.5500	+16.102%	7	17,218	-90.998%
2026-02-06	17.5200	18.0000	17.0700	17.7000	+6.755%	24	17,218	-89.548%
2026-02-05	16.7800	16.7800	16.5800	16.5800	-9.793%	6	17,211	-88.842%
2026-02-04	21.3000	21.4600	17.2000	18.3800	-24.672%	6,157	17,210	-89.935%
2026-02-03	24.0000	25.5000	23.0000	24.4000	+14.554%	1,540	11,094	-92.418%
2026-02-02	23.6700	23.6700	21.3000	21.3000	-6.579%	504	9,590	-91.315%
2026-01-30	25.6800	26.4500	22.7200	22.8000	-20.335%	3,069	9,087	-91.886%
2026-01-29	27.7000	28.9300	25.1000	28.6200	+5.765%	4,243	6,086	-93.536%
2026-01-28	24.0000	27.0600	23.8500	27.0600	+19.841%	1,870	1,898	-93.163%
2026-01-27	20.3800	22.8000	20.3800	22.5800	+13.639%	35	79	-91.807%
2026-01-26	21.2200	21.2300	19.8700	19.8700	-6.494%	29	69	-90.689%
2026-01-23	20.3800	21.2500	20.3800	21.2500	+4.938%	12	88	-91.294%
2026-01-22	20.4600	21.6500	20.2500	20.2500	-1.794%	57	83	-90.864%
2026-01-21	18.9000	20.6200	18.9000	20.6200	+15.648%	30	40	-91.028%
2026-01-20	17.8400	17.8400	17.8300	17.8300	+1.020%	2	20	-89.624%
2026-01-16	17.7300	17.7300	17.6500	17.6500	+14.610%	4	16	-89.518%
2026-01-15	15.4000	15.4000	15.4000	15.4000	+5.119%	6	16	-87.987%
2026-01-09	14.6500	14.6500	14.6500	14.6500	+33.182%	3	16	-87.372%
2026-01-06	11.0000	11.0000	11.0000	11.0000	+12.245%	2	14	-83.182%
2026-01-05	9.8000	9.8000	9.8000	9.8000	-2.098%	1	12	-81.122%
2026-01-02	9.8300	10.0100	9.8300	10.0100	+26.709%	2	12	-81.518%
2025-12-26	7.9000	7.9000	7.9000	7.9000	-7.494%	1	11	-76.582%
2025-12-22	9.1000	9.1000	8.5400	8.5400	-10.105%	5	6	-78.337%
2025-12-05	9.5000	9.5000	9.5000	9.5000	+28.378%	1	6	-80.526%
2025-12-02	7.4000	7.4000	7.4000	7.4000	-10.736%	1	5	-75.000%
2025-11-14	8.2900	8.2900	8.2900	8.2900	-18.885%	3	5	-77.684%
2025-11-12	10.2200	10.2200	10.2200	10.2200	+3.546%	1	5	-81.898%
2025-11-11	9.8700	9.8700	9.8700	9.8700	-14.693%	1	3	-81.256%
2025-11-10	11.5700	11.5700	11.5700	11.5700	-23.580%	2	3	-84.010%
2025-11-03	15.1400	15.1400	15.1400	15.1400	0.000%	1	0	-87.781%