Dark

CCJ20270115C160
CCJ Jan 15 2027 160.00 Call (CCJ270115C00160000)
option OPRA

EOD

Jul 15, 2026

1.56-8.235%(-0.14)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.5500	1.6400	1.5500	1.5600	-8.235%	16	1,254	0.000%
2026-07-14	1.7000	1.7000	1.7000	1.7000	+6.250%	1	1,255	-8.235%
2026-07-13	1.4100	1.6000	1.4100	1.6000	-23.810%	2	1,255	-2.500%
2026-07-08	2.1000	2.1000	2.1000	2.1000	-8.696%	1	1,255	-25.714%
2026-07-07	2.3000	2.3000	2.3000	2.3000	-25.806%	1	1,256	-32.174%
2026-07-01	3.2500	3.2500	3.1000	3.1000	-15.068%	4	1,255	-49.677%
2026-06-30	3.6500	3.6500	3.6500	3.6500	-12.048%	1	1,254	-57.260%
2026-06-29	3.9000	4.1500	3.7500	4.1500	-11.325%	6	1,255	-62.410%
2026-06-26	4.0000	4.6800	4.0000	4.6800	+8.585%	2	1,255	-66.667%
2026-06-25	4.1500	4.3100	4.1500	4.3100	-12.220%	4	1,256	-63.805%
2026-06-24	4.9100	4.9100	4.9100	4.9100	+1.237%	5	1,257	-68.228%
2026-06-22	5.1000	5.1000	4.8500	4.8500	-3.960%	4	1,262	-67.835%
2026-06-18	5.0100	5.0500	5.0100	5.0500	-1.367%	2	1,260	-69.109%
2026-06-15	5.1200	5.1200	5.1200	5.1200	+15.056%	1	1,260	-69.531%
2026-06-12	4.6500	4.6500	4.4500	4.4500	+5.952%	5	1,261	-64.944%
2026-06-11	3.9000	4.2000	3.7500	4.2000	+10.818%	34	1,256	-62.857%
2026-06-10	3.8500	3.8500	3.7900	3.7900	-24.200%	3	1,229	-58.839%
2026-06-09	4.9500	5.0000	4.9500	5.0000	-21.260%	2	1,228	-68.800%
2026-06-08	6.3500	6.3500	6.3500	6.3500	-26.163%	1	1,228	-75.433%
2026-06-04	8.6000	8.6000	8.6000	8.6000	-16.505%	1	1,227	-81.860%
2026-06-03	10.4000	10.4500	10.3000	10.3000	-10.122%	9	1,226	-84.854%
2026-06-02	10.6000	11.5000	10.5500	11.4600	+39.927%	28	1,224	-86.387%
2026-06-01	8.1900	8.1900	8.1900	8.1900	+13.435%	1	1,224	-80.952%
2026-05-28	5.6200	7.2200	5.6200	7.2200	+24.483%	2	1,223	-78.393%
2026-05-27	5.8000	5.8000	5.8000	5.8000	-9.091%	1	1,224	-73.103%
2026-05-26	6.5100	6.5800	6.3800	6.3800	+18.148%	3	1,224	-75.549%
2026-05-22	5.4000	5.4000	5.4000	5.4000	-9.699%	2	1,222	-71.111%
2026-05-20	5.9800	5.9800	5.9800	5.9800	+8.727%	1	1,222	-73.913%
2026-05-19	5.3300	5.5000	5.3300	5.5000	-0.901%	5	1,222	-71.636%
2026-05-18	5.5500	5.5500	5.5500	5.5500	-17.411%	1	1,222	-71.892%
2026-05-15	6.7200	6.7200	6.7200	6.7200	-16.418%	30	1,222	-76.786%
2026-05-14	9.0000	9.0000	7.9000	8.0400	-23.429%	5	1,222	-80.597%
2026-05-11	8.7000	10.5000	8.7000	10.5000	+20.690%	17	1,223	-85.143%
2026-05-05	8.7000	8.7000	8.7000	8.7000	-32.137%	1	1,223	-82.069%
2026-04-30	10.5500	12.8200	10.5500	12.8200	+35.661%	3	1,223	-87.832%
2026-04-29	9.7300	9.7300	9.4500	9.4500	-23.790%	2	1,221	-83.492%
2026-04-28	12.4000	12.4000	12.4000	12.4000	-4.762%	5	1,222	-87.419%
2026-04-27	12.5000	13.0300	12.5000	13.0200	+0.541%	17	1,227	-88.018%
2026-04-24	12.9500	12.9500	12.9500	12.9500	-3.789%	1	1,222	-87.954%
2026-04-23	14.4200	14.4200	13.4600	13.4600	-3.165%	3	1,221	-88.410%
2026-04-22	13.9000	13.9000	13.9000	13.9000	+27.406%	1	1,220	-88.777%
2026-04-21	10.9100	10.9100	10.9100	10.9100	-12.720%	1	1,219	-85.701%
2026-04-20	12.5000	12.5000	12.5000	12.5000	+5.664%	35	1,219	-87.520%
2026-04-16	11.8300	11.8300	11.8300	11.8300	+13.206%	1	1,219	-86.813%
2026-04-14	10.4500	10.4700	10.4500	10.4500	-4.128%	10	1,220	-85.072%
2026-04-10	10.9000	10.9000	10.9000	10.9000	0.000%	10	1,216	-85.688%
2026-04-08	10.9000	10.9000	10.9000	10.9000	+60.294%	1	1,216	-85.688%
2026-03-30	7.5000	7.5000	6.8000	6.8000	-15.737%	42	1,216	-77.059%
2026-03-27	8.0700	8.0700	8.0700	8.0700	+2.152%	1	1,228	-80.669%
2026-03-26	7.9000	7.9000	7.9000	7.9000	-12.222%	2	1,227	-80.253%
2026-03-25	9.5400	9.5400	9.0000	9.0000	+15.237%	4	1,229	-82.667%
2026-03-24	7.8100	7.8100	7.8100	7.8100	-2.375%	1	1,227	-80.026%
2026-03-23	8.0000	8.0000	8.0000	8.0000	+5.960%	2	1,226	-80.500%
2026-03-20	8.0500	8.0500	7.5500	7.5500	-17.486%	3	1,226	-79.338%
2026-03-19	8.4000	9.1500	8.3500	9.1500	-15.278%	49	1,223	-82.951%
2026-03-18	10.8000	10.8000	10.8000	10.8000	-0.461%	1	1,255	-85.556%
2026-03-16	10.8200	10.8500	10.8200	10.8500	-12.851%	30	1,255	-85.622%
2026-03-12	12.4500	12.4500	12.4500	12.4500	+1.137%	1	1,225	-87.470%
2026-03-11	12.2800	12.3100	12.2800	12.3100	-16.824%	4	1,225	-87.327%
2026-03-10	14.9500	14.9500	14.8000	14.8000	+19.355%	14	1,223	-89.459%
2026-03-09	12.6200	12.6500	12.3700	12.4000	+2.905%	10	1,210	-87.419%
2026-03-06	12.0700	12.0700	12.0500	12.0500	-1.793%	6	1,202	-87.054%
2026-03-05	12.8000	13.6500	12.2700	12.2700	-22.342%	202	1,197	-87.286%
2026-03-02	15.4500	15.8000	15.4500	15.8000	+16.262%	5	1,259	-90.127%
2026-02-27	13.5900	13.5900	13.5900	13.5900	-11.982%	2	1,260	-88.521%
2026-02-25	15.5000	15.5000	15.4400	15.4400	+2.933%	2	1,258	-89.896%
2026-02-20	14.8400	15.9500	14.8200	15.0000	+11.111%	205	1,258	-89.600%
2026-02-12	14.4700	14.4700	13.5000	13.5000	-5.923%	3	1,103	-88.444%
2026-02-11	13.9500	14.3500	13.5000	14.3500	-4.333%	32	1,104	-89.129%
2026-02-10	15.0000	15.0000	15.0000	15.0000	+16.369%	2	1,121	-89.600%
2026-02-06	12.8000	12.8900	12.8000	12.8900	-7.929%	13	1,119	-87.898%
2026-02-05	14.0000	14.0000	14.0000	14.0000	+2.564%	2	1,108	-88.857%
2026-02-04	15.4000	15.4000	13.1000	13.6500	-27.432%	1,018	1,106	-88.571%
2026-02-03	19.3500	19.3500	18.8100	18.8100	+9.807%	3	94	-91.707%
2026-01-30	18.5600	18.6800	17.1200	17.1300	-12.154%	65	94	-90.893%
2026-01-29	20.6000	20.6000	19.5000	19.5000	-2.500%	27	88	-92.000%
2026-01-28	17.5000	20.0000	17.5000	20.0000	+17.994%	36	75	-92.200%
2026-01-27	16.9500	16.9500	16.9500	16.9500	+13.000%	5	66	-90.796%
2026-01-26	17.1400	17.1400	15.0000	15.0000	-4.459%	52	61	-89.600%
2026-01-23	15.7000	15.7000	15.7000	15.7000	+0.448%	3	111	-90.064%
2026-01-22	15.7800	16.7000	15.6200	15.6300	+2.023%	67	111	-90.019%
2026-01-21	14.5000	15.3300	14.5000	15.3200	0.000%	60	57	-89.817%