Dark

CCJ20270115C180
CCJ Jan 15 2027 180.00 Call (CCJ270115C00180000)
option OPRA

EOD

Jul 13, 2026

0.9000-21.739%(-0.2500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	1.1200	1.1200	0.8500	0.9000	-21.739%	6	10,746	0.000%
2026-07-08	1.3600	1.3600	1.1500	1.1500	-32.749%	10	10,747	-21.739%
2026-07-02	1.7100	1.7100	1.7100	1.7100	-7.065%	9	10,738	-47.368%
2026-07-01	2.4500	2.4500	1.8400	1.8400	-16.364%	3	10,738	-51.087%
2026-06-30	2.2000	2.2000	2.2000	2.2000	-19.118%	1	10,740	-59.091%
2026-06-26	2.7200	2.7200	2.7200	2.7200	-6.207%	1	10,740	-66.912%
2026-06-25	2.9000	2.9000	2.9000	2.9000	-6.452%	1	10,741	-68.966%
2026-06-24	3.1500	3.2000	3.1000	3.1000	-13.889%	5	10,741	-70.968%
2026-06-23	3.7000	3.7000	3.6000	3.6000	+16.129%	2	10,739	-75.000%
2026-06-18	3.0500	3.1000	3.0500	3.1000	-22.500%	4	10,738	-70.968%
2026-06-16	4.0000	4.0000	3.8900	4.0000	+35.593%	25	10,738	-77.500%
2026-06-12	3.0700	3.2500	2.8200	2.9500	+22.917%	28	10,725	-69.492%
2026-06-10	3.3000	3.3000	2.4000	2.4000	-9.434%	6	10,735	-62.500%
2026-06-09	3.5000	3.5000	2.6500	2.6500	-33.750%	6	10,734	-66.038%
2026-06-08	4.0000	4.0000	4.0000	4.0000	-4.762%	1	10,732	-77.500%
2026-06-05	5.0000	5.0000	4.2000	4.2000	-30.000%	6	10,732	-78.571%
2026-06-04	6.2500	6.2500	6.0000	6.0000	-23.077%	6	10,732	-85.000%
2026-06-02	6.1500	8.0200	6.1500	7.8000	+56.000%	34	10,732	-88.462%
2026-06-01	4.4500	5.0000	4.4500	5.0000	-2.913%	2	10,715	-82.000%
2026-05-29	4.6000	5.1500	4.6000	5.1500	+8.421%	6	10,715	-82.524%
2026-05-28	3.9700	4.7500	3.9700	4.7500	+18.750%	6	10,716	-81.053%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-4.762%	1	10,716	-77.500%
2026-05-26	3.8500	4.3000	3.8500	4.2000	+13.514%	8	10,717	-78.571%
2026-05-22	3.5500	3.7000	3.4500	3.7000	+5.714%	22	10,737	-75.676%
2026-05-20	3.7300	3.8000	3.4000	3.5000	-1.408%	15	10,737	-74.286%
2026-05-19	3.5500	3.5500	3.5500	3.5500	-24.788%	1	10,732	-74.648%
2026-05-15	4.8000	4.8000	4.6600	4.7200	-17.913%	5	10,732	-80.932%
2026-05-14	5.5000	5.7500	5.5000	5.7500	-11.538%	4	10,729	-84.348%
2026-05-13	6.1500	6.5000	6.1500	6.5000	-2.985%	2	10,730	-86.154%
2026-05-12	6.7500	6.7500	6.7000	6.7000	-16.250%	2	10,730	-86.567%
2026-05-11	6.0300	8.0000	6.0300	8.0000	+33.111%	10	10,730	-88.750%
2026-05-08	6.0100	6.0100	6.0100	6.0100	-24.875%	1	10,728	-85.025%
2026-05-07	7.2500	8.0000	7.2500	8.0000	-10.112%	6	10,729	-88.750%
2026-05-06	8.5900	8.9000	8.5900	8.9000	+53.448%	5	10,727	-89.888%
2026-05-05	7.3300	7.3300	5.8000	5.8000	-30.952%	7	10,724	-84.483%
2026-05-01	8.4000	8.4000	8.4000	8.4000	-6.459%	3	10,727	-89.286%
2026-04-30	7.1000	8.9800	7.1000	8.9800	+10.864%	33	10,727	-89.978%
2026-04-28	8.1000	8.1000	8.1000	8.1000	-5.814%	1	10,727	-88.889%
2026-04-27	8.7500	8.7500	8.5000	8.6000	-9.948%	3	10,728	-89.535%
2026-04-24	9.6500	9.6500	9.5500	9.5500	+0.526%	4	10,725	-90.576%
2026-04-23	11.8500	11.8500	9.5000	9.5000	+16.279%	4	10,726	-90.526%
2026-04-22	8.1700	8.1700	8.1700	8.1700	+4.744%	11	10,727	-88.984%
2026-04-21	8.4000	8.4000	7.7000	7.8000	0.000%	4	10,727	-88.462%
2026-04-20	7.8000	7.8000	7.8000	7.8000	+5.405%	70	10,727	-88.462%
2026-04-17	7.4000	7.4000	7.4000	7.4000	-5.128%	1	10,704	-87.838%
2026-04-16	7.9500	8.0000	7.8000	7.8000	+14.875%	253	10,705	-88.462%
2026-04-14	6.8700	6.8700	6.7900	6.7900	+2.413%	4	10,707	-86.745%
2026-04-13	6.5100	6.6500	6.5100	6.6300	-10.405%	8	10,707	-86.425%
2026-04-10	7.4000	7.4000	7.4000	7.4000	+2.069%	2	10,703	-87.838%
2026-04-09	6.4000	7.2500	6.4000	7.2500	-2.685%	15	10,701	-87.586%
2026-04-08	6.9500	7.4500	6.9500	7.4500	+29.340%	10	10,701	-87.919%
2026-04-07	5.8500	5.8500	5.7600	5.7600	-16.643%	4	10,701	-84.375%
2026-04-01	5.9500	6.9200	5.9500	6.9100	+33.398%	5	10,698	-86.975%
2026-03-31	5.1800	5.1800	5.1800	5.1800	+3.600%	1	10,695	-82.625%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-11.032%	1	10,695	-82.000%
2026-03-26	5.6200	5.6200	5.6200	5.6200	-15.234%	2	10,695	-83.986%
2026-03-25	6.6300	6.6300	6.6300	6.6300	+19.459%	1	10,697	-86.425%
2026-03-24	5.5500	5.5500	5.5500	5.5500	+5.714%	1	10,698	-83.784%
2026-03-23	5.2500	5.2500	5.2500	5.2500	-11.017%	1	10,698	-82.857%
2026-03-19	5.9900	5.9900	5.8000	5.9000	-1.667%	500	10,698	-84.746%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-38.144%	1	10,253	-85.000%
2026-03-11	9.7000	9.7000	9.7000	9.7000	+4.865%	1	10,252	-90.722%
2026-03-09	8.5000	9.2500	8.5000	9.2500	+4.994%	17	10,252	-90.270%
2026-03-06	8.8100	8.8100	8.8100	8.8100	-12.076%	1	10,255	-89.784%
2026-03-05	10.0200	10.0200	10.0200	10.0200	-11.873%	1	10,255	-91.018%
2026-03-04	10.2100	11.3700	10.2100	11.3700	+7.569%	11	10,255	-92.084%
2026-03-03	10.5700	10.5700	10.5700	10.5700	-12.500%	2	10,249	-91.485%
2026-03-02	10.5700	12.0800	10.5700	12.0800	+14.938%	4	10,251	-92.550%
2026-02-27	10.5100	10.5100	10.5100	10.5100	-6.578%	1	10,249	-91.437%
2026-02-25	11.2500	11.2500	11.2500	11.2500	+2.273%	4	10,244	-92.000%
2026-02-24	10.9500	11.0000	10.9500	11.0000	-1.522%	286	10,244	-91.818%
2026-02-20	11.1700	12.3500	11.1700	11.1700	+13.171%	13	10,116	-91.943%
2026-02-18	10.5000	10.5000	9.8700	9.8700	+6.703%	4	10,105	-90.881%
2026-02-13	9.2000	9.2500	9.2000	9.2500	-15.909%	11	10,096	-90.270%
2026-02-11	12.0600	12.0600	10.6000	11.0000	+4.265%	5	10,096	-91.818%
2026-02-09	10.5500	10.5500	10.5500	10.5500	+9.100%	2	10,096	-91.469%
2026-02-06	9.6700	9.6700	9.6700	9.6700	-5.659%	3	10,094	-90.693%
2026-02-05	8.9000	10.2500	8.9000	10.2500	-17.737%	2	10,091	-91.220%
2026-02-04	12.4600	12.4600	12.4600	12.4600	-10.424%	1	10,092	-92.777%
2026-02-03	13.8900	13.9100	13.8900	13.9100	+15.917%	500	10,091	-93.530%
2026-02-02	12.8800	12.8800	12.0000	12.0000	-7.621%	503	9,591	-92.500%
2026-01-30	14.7500	15.8400	12.9900	12.9900	-21.747%	3,053	9,091	-93.072%
2026-01-29	16.3000	17.0000	15.0000	16.6000	+12.314%	4,313	6,092	-94.578%
2026-01-28	13.8300	14.7800	13.6500	14.7800	+26.325%	1,857	1,880	-93.911%
2026-01-27	11.7000	11.7000	11.7000	11.7000	-0.510%	1	31	-92.308%
2026-01-26	11.7500	11.7600	11.7500	11.7600	0.000%	30	30	-92.347%