Dark

CCJ20270115C150
CCJ Jan 15 2027 150.00 Call (CCJ270115C00150000)
option OPRA

EOD

Sep 9, 2026

1.91+4.945%(+0.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.6500	1.9100	1.6500	1.9100	+4.945%	5	12,626	0.000%
2026-09-08	1.8200	1.8200	1.8200	1.8200	+6.433%	1	12,621	+4.945%
2026-09-03	1.7200	1.7200	1.7000	1.7100	+23.022%	37	12,621	+11.696%
2026-09-02	1.3900	1.3900	1.3900	1.3900	+7.752%	2	12,621	+37.410%
2026-09-01	1.4000	1.4000	1.2900	1.2900	-22.754%	5	12,621	+48.062%
2026-08-31	1.8100	1.8100	1.5500	1.6700	-7.222%	12	12,620	+14.371%
2026-08-28	2.5400	2.5400	1.8000	1.8000	-37.931%	90	12,613	+6.111%
2026-08-27	3.4500	3.4500	2.9000	2.9000	-12.387%	2	12,572	-34.138%
2026-08-26	3.6000	3.7500	3.1400	3.3100	+6.431%	10	12,573	-42.296%
2026-08-25	2.7200	3.2500	2.4000	3.1100	+30.126%	20	12,572	-38.585%
2026-08-21	2.3900	2.3900	2.3900	2.3900	+136.634%	1	12,566	-20.084%
2026-08-18	1.0300	1.3300	1.0000	1.0100	-43.889%	28	12,566	+89.109%
2026-08-17	1.8000	1.8500	1.8000	1.8000	-5.263%	5	12,554	+6.111%
2026-08-14	1.9000	1.9000	1.9000	1.9000	+18.750%	2	12,553	+0.526%
2026-08-13	1.9000	1.9000	1.6000	1.6000	-23.810%	5	12,553	+19.375%
2026-08-12	2.1000	2.1000	2.1000	2.1000	+2.439%	7	12,553	-9.048%
2026-08-11	2.0500	2.0500	2.0500	2.0500	+4.061%	1	12,553	-6.829%
2026-08-10	2.2000	2.2000	1.9000	1.9700	-6.190%	27	12,553	-3.046%
2026-08-07	2.1000	2.2000	1.7100	2.1000	+21.387%	26	12,553	-9.048%
2026-08-06	1.8700	2.0100	1.7000	1.7300	-8.947%	22	12,553	+10.405%
2026-08-05	1.9400	1.9400	1.8300	1.9000	-1.042%	83	12,553	+0.526%
2026-08-04	1.6000	1.9200	1.5900	1.9200	+37.143%	25	12,553	-0.521%
2026-08-03	1.0800	1.6100	1.0800	1.4000	+23.894%	3	12,553	+36.429%
2026-07-31	1.4000	1.4000	0.9600	1.1300	-13.077%	16	12,554	+69.027%
2026-07-30	1.4000	1.5500	1.2500	1.3000	-19.255%	13	12,543	+46.923%
2026-07-29	1.2200	1.6100	1.1700	1.6100	-1.829%	23	12,547	+18.634%
2026-07-28	1.3500	1.6400	1.3100	1.6400	+4.459%	63	12,569	+16.463%
2026-07-24	1.8600	1.8600	1.5700	1.5700	-10.286%	27	12,586	+21.656%
2026-07-23	1.6400	1.7500	1.6400	1.7500	-9.326%	13	12,586	+9.143%
2026-07-22	1.9300	1.9300	1.9300	1.9300	+7.222%	1	12,582	-1.036%
2026-07-21	1.4100	1.8000	1.4100	1.8000	+28.571%	4	12,583	+6.111%
2026-07-20	1.3500	1.4100	1.3500	1.4000	-4.110%	8	12,583	+36.429%
2026-07-17	1.5200	1.6500	1.4000	1.4600	-19.780%	2,980	12,582	+30.822%
2026-07-16	2.0000	2.0000	1.7700	1.8200	-11.650%	13	10,643	+4.945%
2026-07-15	2.0600	2.0600	2.0600	2.0600	-14.167%	2	10,646	-7.282%
2026-07-14	2.4000	2.4000	2.4000	2.4000	+6.195%	4	10,644	-20.417%
2026-07-13	2.5500	2.6000	2.2600	2.2600	-29.375%	4	10,644	-15.487%
2026-07-09	3.3100	3.3100	3.2000	3.2000	+6.667%	2	10,646	-40.313%
2026-07-08	2.7000	3.1500	2.6200	3.0000	-3.226%	6	10,644	-36.333%
2026-07-07	3.1000	3.1000	3.1000	3.1000	-20.513%	1	10,640	-38.387%
2026-07-06	3.9400	3.9500	3.9000	3.9000	-5.797%	3	10,641	-51.026%
2026-07-02	4.1400	4.1400	4.1400	4.1400	-10.000%	1	10,640	-53.865%
2026-07-01	5.1200	5.3000	4.6000	4.6000	-3.158%	14	10,640	-58.478%
2026-06-30	4.7500	4.7500	4.7500	4.7500	-10.377%	10	10,649	-59.789%
2026-06-29	4.9500	5.3500	4.9500	5.3000	-1.852%	27	10,649	-63.962%
2026-06-25	5.2500	5.4000	5.2500	5.4000	-12.903%	4	10,626	-64.630%
2026-06-24	7.0000	7.0000	6.2000	6.2000	-13.889%	3	10,624	-69.194%
2026-06-23	7.8200	7.8200	7.2000	7.2000	+7.463%	10	10,624	-73.472%
2026-06-22	6.0000	6.7000	6.0000	6.7000	+1.515%	2	10,623	-71.493%
2026-06-18	7.2500	7.5000	6.3600	6.6000	+1.538%	20	10,616	-71.061%
2026-06-17	7.3500	7.3500	6.5000	6.5000	-9.091%	3	10,616	-70.615%
2026-06-16	7.1500	7.1500	7.1500	7.1500	+4.076%	1	10,617	-73.287%
2026-06-15	6.4500	7.2000	6.4500	6.8700	+22.679%	7	10,617	-72.198%
2026-06-12	5.9300	5.9300	5.6000	5.6000	+1.266%	4	10,615	-65.893%
2026-06-11	4.8500	5.6500	4.8500	5.5300	+21.007%	14	10,615	-65.461%
2026-06-10	6.1000	6.1000	4.3500	4.5700	-26.290%	225	10,625	-58.206%
2026-06-09	6.2000	6.2000	5.9000	6.2000	-19.481%	18	10,809	-69.194%
2026-06-08	7.8500	7.8500	7.7000	7.7000	-0.645%	3	10,824	-75.195%
2026-06-05	8.7100	8.7100	7.7500	7.7500	-29.545%	3	10,824	-75.355%
2026-06-04	11.0000	11.0000	10.8300	11.0000	0.000%	13	10,824	-82.636%
2026-06-03	12.7500	13.2500	11.0000	11.0000	-19.118%	45	10,819	-82.636%
2026-06-02	11.5000	13.7300	11.5000	13.6000	+36.683%	128	10,801	-85.956%
2026-06-01	9.5500	10.2500	8.5000	9.9500	+2.051%	117	10,686	-80.804%
2026-05-29	8.8500	9.7500	8.8500	9.7500	+10.795%	2	10,780	-80.410%
2026-05-28	7.4500	8.8000	7.3500	8.8000	+13.548%	9	10,779	-78.295%
2026-05-27	7.7500	7.7500	7.7500	7.7500	-4.321%	1	10,777	-75.355%
2026-05-26	7.5000	8.2000	7.5000	8.1000	+12.500%	224	10,777	-76.420%
2026-05-22	7.1800	7.2000	6.7000	7.2000	+5.882%	32	10,666	-73.472%
2026-05-21	6.9400	6.9400	6.5900	6.8000	+0.295%	22	10,665	-71.912%
2026-05-20	6.9000	6.9000	6.7800	6.7800	+1.194%	2	10,665	-71.829%
2026-05-19	6.8500	6.8500	6.5400	6.7000	-6.294%	19	10,646	-71.493%
2026-05-18	7.5500	7.7500	6.9200	7.1500	-17.816%	29	10,646	-73.287%
2026-05-15	9.0000	9.0000	8.5700	8.7000	-13.433%	22	10,646	-78.046%
2026-05-14	10.2500	10.5000	9.9000	10.0500	-12.685%	225	10,633	-80.995%
2026-05-13	11.5100	11.5100	11.5100	11.5100	-3.277%	4	10,789	-83.406%
2026-05-12	12.0800	12.1700	11.9000	11.9000	-13.768%	16	10,789	-83.950%
2026-05-11	11.3300	14.1000	11.3300	13.8000	+7.813%	16	10,789	-86.159%
2026-05-08	13.2000	13.2000	12.8000	12.8000	-1.158%	5	10,796	-85.078%
2026-05-07	14.5000	14.5000	12.8800	12.9500	-14.521%	21	10,793	-85.251%
2026-05-06	14.2000	15.6000	14.1000	15.1500	+33.834%	71	10,790	-87.393%
2026-05-05	13.5000	13.5000	11.3200	11.3200	-16.334%	20	10,748	-83.127%
2026-05-04	13.5300	13.5300	13.5300	13.5300	-11.569%	1	10,729	-85.883%
2026-05-01	15.3000	15.3000	15.3000	15.3000	-3.165%	1	10,729	-87.516%
2026-04-30	15.0000	15.8000	15.0000	15.8000	+36.090%	3	10,729	-87.911%
2026-04-29	12.3400	12.3400	11.5000	11.6100	-11.778%	53	10,727	-83.549%
2026-04-28	13.1600	13.1600	13.1600	13.1600	-14.379%	1	10,714	-85.486%
2026-04-27	15.4300	15.4300	15.3700	15.3700	-0.195%	4	10,714	-87.573%
2026-04-24	16.7000	16.7000	15.4000	15.4000	-3.750%	6	10,717	-87.597%
2026-04-23	18.8000	19.0000	15.8000	16.0000	-1.538%	8	10,717	-88.063%
2026-04-22	14.4000	16.2500	14.1500	16.2500	+27.152%	318	10,717	-88.246%
2026-04-21	14.4000	14.4000	12.7800	12.7800	-14.055%	3	10,560	-85.055%
2026-04-20	13.3000	14.8700	13.3000	14.8700	+5.088%	12	10,560	-87.155%
2026-04-17	14.5000	14.5000	13.5500	14.1500	+1.361%	12	10,556	-86.502%
2026-04-16	14.4000	14.4000	13.6000	13.9600	+5.041%	3	10,552	-86.318%
2026-04-15	14.0100	14.0100	13.2000	13.2900	+9.203%	10	10,552	-85.628%
2026-04-13	12.1700	12.1700	12.1700	12.1700	-6.815%	3	10,545	-84.306%
2026-04-10	11.7500	13.5000	11.7500	13.0600	+8.382%	10	10,542	-85.375%
2026-04-09	12.0500	12.0500	12.0500	12.0500	-12.996%	1	10,538	-84.149%
2026-04-08	13.1000	13.8500	13.1000	13.8500	+22.566%	6	10,538	-86.209%
2026-04-06	11.3000	11.3000	11.3000	11.3000	+0.803%	1	10,538	-83.097%
2026-04-02	11.1600	11.2100	11.1500	11.2100	+3.318%	8	10,536	-82.962%
2026-03-31	9.4000	10.8500	9.4000	10.8500	+15.919%	24	10,536	-82.396%
2026-03-30	9.3600	9.3600	9.3600	9.3600	+4.116%	1	10,532	-79.594%
2026-03-27	8.8000	9.0500	8.8000	8.9900	-8.638%	19	10,533	-78.754%
2026-03-26	9.7500	9.8400	9.4200	9.8400	-16.113%	43	10,518	-80.589%
2026-03-25	11.6700	11.7300	11.6700	11.7300	+21.554%	15	10,516	-83.717%
2026-03-24	9.6500	9.6500	9.6500	9.6500	-2.525%	1	10,501	-80.207%
2026-03-23	9.3300	9.9000	9.3300	9.9000	+10.368%	12	10,500	-80.707%
2026-03-20	9.2500	9.2500	8.9700	8.9700	-10.300%	5,001	10,510	-78.707%
2026-03-19	10.0000	10.4000	10.0000	10.0000	-20.255%	7	5,587	-80.900%
2026-03-18	12.5400	12.5400	12.5400	12.5400	-4.928%	10	5,586	-84.769%
2026-03-17	13.1900	13.1900	13.1900	13.1900	+9.917%	4	5,581	-85.519%
2026-03-16	12.0000	12.0000	12.0000	12.0000	-8.953%	1	5,585	-84.083%
2026-03-13	12.3500	13.2500	12.3500	13.1800	-9.291%	20	5,585	-85.508%
2026-03-12	13.9400	14.5300	13.9400	14.5300	-6.680%	3	5,600	-86.855%
2026-03-11	16.0500	16.0500	15.4000	15.5700	-8.412%	8	5,600	-87.733%
2026-03-10	17.5000	18.0000	17.0000	17.0000	+18.467%	7	5,598	-88.765%
2026-03-09	12.4200	14.3500	12.4200	14.3500	-2.712%	4	5,601	-86.690%
2026-03-06	12.4500	14.7500	12.4500	14.7500	-10.334%	5	5,600	-87.051%
2026-03-05	16.4500	16.4500	16.4500	16.4500	-17.337%	1	5,602	-88.389%
2026-03-02	19.4500	20.2500	19.4500	19.9000	+22.011%	8	5,602	-90.402%
2026-02-27	15.7400	16.3100	15.7400	16.3100	-0.911%	2	5,602	-88.289%
2026-02-26	16.6300	16.6300	15.5900	16.4600	-2.024%	7	5,601	-88.396%
2026-02-23	16.8000	16.8000	16.8000	16.8000	-4.328%	1	5,603	-88.631%
2026-02-20	17.8700	18.5100	17.4600	17.5600	+7.073%	205	5,604	-89.123%
2026-02-19	17.0700	17.1500	16.4000	16.4000	+7.190%	7	5,803	-88.354%
2026-02-18	16.1000	16.2200	15.3000	15.3000	-3.348%	296	5,802	-87.516%
2026-02-17	12.9200	15.8300	12.9200	15.8300	+6.242%	3	5,536	-87.934%
2026-02-13	14.7000	14.9000	14.7000	14.9000	-8.025%	3	5,534	-87.181%
2026-02-12	16.6500	16.6500	16.2000	16.2000	-12.903%	4	5,534	-88.210%
2026-02-11	18.6000	18.6000	18.6000	18.6000	+5.682%	1	5,535	-89.731%
2026-02-10	17.6000	17.6000	17.6000	17.6000	+3.835%	1	5,536	-89.148%
2026-02-09	16.3200	17.1300	16.3000	16.9500	+14.915%	15	5,536	-88.732%
2026-02-06	15.0500	15.0500	14.7500	14.7500	+3.291%	3	5,536	-87.051%
2026-02-05	14.4500	14.5000	14.2500	14.2800	-9.735%	44	5,534	-86.625%
2026-02-04	17.0000	17.0000	13.5000	15.8200	-21.372%	5,135	5,506	-87.927%
2026-02-03	20.3600	20.3600	20.1200	20.1200	+9.945%	17	414	-90.507%
2026-02-02	20.4900	20.4900	18.3000	18.3000	-7.248%	13	414	-89.563%
2026-01-30	22.5000	22.5000	19.7300	19.7300	-20.508%	53	411	-90.319%
2026-01-29	23.4500	25.3500	21.8500	24.8200	+1.513%	66	411	-92.305%
2026-01-28	20.8500	24.4500	20.8500	24.4500	+25.128%	126	356	-92.188%
2026-01-27	17.6200	20.0000	17.6200	19.5400	+6.485%	81	250	-90.225%
2026-01-26	20.6600	20.6600	17.5000	18.3500	-0.163%	63	271	-89.591%
2026-01-23	18.3800	18.3800	18.3800	18.3800	+6.181%	7	278	-89.608%
2026-01-22	19.7700	19.7700	17.0900	17.3100	-0.231%	79	278	-88.966%
2026-01-21	15.8000	17.3600	15.8000	17.3500	+13.920%	63	232	-88.991%
2026-01-20	15.2000	15.6000	15.0000	15.2300	0.000%	9	186	-87.459%
2026-01-16	13.7000	15.5000	13.7000	15.2300	+17.154%	34	167	-87.459%
2026-01-15	13.0000	13.0000	13.0000	13.0000	+2.605%	1	167	-85.308%
2026-01-14	12.7500	13.2100	12.4300	12.6700	+1.767%	46	167	-84.925%
2026-01-12	12.3100	12.4600	12.3100	12.4500	+11.860%	8	165	-84.659%
2026-01-09	14.0000	14.0000	11.1300	11.1300	+9.118%	15	162	-82.839%
2026-01-07	9.1600	10.2000	9.1600	10.2000	+5.699%	78	147	-81.275%
2026-01-06	9.3000	9.6500	9.3000	9.6500	+15.155%	22	101	-80.207%
2026-01-05	8.3800	8.3800	8.3800	8.3800	+29.922%	1	80	-77.208%
2025-12-30	6.6300	6.6300	6.4500	6.4500	-7.857%	4	80	-70.388%
2025-12-29	7.0000	7.0000	7.0000	7.0000	+0.430%	10	80	-72.714%
2025-12-22	6.9700	6.9700	6.9700	6.9700	+25.360%	1	70	-72.597%
2025-12-16	5.5600	5.5600	5.5600	5.5600	-25.867%	1	70	-65.647%
2025-12-04	6.1000	7.5000	6.1000	7.5000	+48.515%	6	69	-74.533%
2025-11-21	5.0000	5.1500	5.0000	5.0500	-31.572%	3	65	-62.178%
2025-11-20	7.3800	7.3800	7.3800	7.3800	+14.953%	1	62	-74.119%
2025-11-19	6.4200	6.4200	6.4200	6.4200	+15.884%	1	61	-70.249%
2025-11-18	5.5400	5.5400	5.5400	5.5400	-20.857%	1	60	-65.523%
2025-11-13	7.7900	7.7900	7.0000	7.0000	-20.993%	4	60	-72.714%
2025-11-07	8.8600	8.8600	8.8600	8.8600	-19.892%	1	58	-78.442%
2025-11-04	11.7000	11.7000	11.0600	11.0600	-16.905%	5	57	-82.731%
2025-11-03	13.3100	13.3100	13.3100	13.3100	-6.923%	1	54	-85.650%
2025-10-31	14.3000	14.3000	14.3000	14.3000	-4.667%	3	54	-86.643%
2025-10-30	15.0000	15.0000	15.0000	15.0000	-6.133%	1	51	-87.267%
2025-10-29	15.8700	15.9800	15.8700	15.9800	0.000%	51	0	-88.048%