Dark

CCJ20270115C35
CCJ Jan 15 2027 35.00 Call (CCJ270115C00035000)
option OPRA

EOD

Jul 14, 2026

57.97-21.641%(-16.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	57.9700	57.9700	57.9700	57.9700	-21.641%	4	219	0.000%
2026-06-17	73.9800	73.9800	73.9800	73.9800	-8.892%	1	223	-21.641%
2026-04-29	81.2000	81.2000	81.2000	81.2000	-0.502%	5	223	-28.608%
2026-04-13	81.6100	81.6100	81.6100	81.6100	-7.261%	4	223	-28.967%
2026-02-23	88.0000	88.0000	88.0000	88.0000	+2.337%	1	223	-34.125%
2026-02-10	85.9900	85.9900	85.9900	85.9900	+2.369%	1	224	-32.585%
2026-02-09	84.0000	84.0000	84.0000	84.0000	-12.953%	2	225	-30.988%
2026-01-28	96.5000	96.5000	96.5000	96.5000	+53.662%	1	225	-39.927%
2025-12-11	62.4500	62.8000	62.4500	62.8000	+11.803%	3	225	-7.691%
2025-12-02	56.1700	56.1700	56.1700	56.1700	+1.025%	1	224	+3.205%
2025-12-01	55.6000	55.6000	55.6000	55.6000	+1.441%	10	224	+4.263%
2025-11-25	54.0500	54.8100	53.8000	54.8100	-2.905%	59	234	+5.765%
2025-11-20	56.5000	56.5000	56.4500	56.4500	+5.712%	4	187	+2.693%
2025-11-13	59.8500	59.8500	53.4000	53.4000	-25.854%	14	187	+8.558%
2025-10-30	72.0200	72.0200	72.0200	72.0200	-1.410%	1	189	-19.508%
2025-10-28	71.0000	73.0500	71.0000	73.0500	+37.467%	5	190	-20.643%
2025-10-23	53.1400	53.1400	53.1400	53.1400	+5.962%	1	191	+9.089%
2025-10-22	50.1500	50.1500	50.1500	50.1500	-21.579%	2	192	+15.593%
2025-10-15	64.5000	64.5000	63.9500	63.9500	+3.145%	3	194	-9.351%
2025-10-14	62.0000	62.0000	62.0000	62.0000	+5.640%	1	194	-6.500%
2025-10-13	58.8500	58.8500	58.6900	58.6900	+3.400%	2	195	-1.227%
2025-10-10	56.7600	56.7600	56.7600	56.7600	+2.362%	1	194	+2.132%
2025-10-08	55.4500	55.4500	55.4500	55.4500	+2.325%	1	194	+4.545%
2025-10-07	54.1900	54.1900	54.1900	54.1900	+6.778%	4	197	+6.975%
2025-10-01	50.2900	50.7500	50.2900	50.7500	-0.393%	4	197	+14.227%
2025-09-25	50.9500	50.9500	50.9500	50.9500	-5.103%	2	200	+13.778%
2025-09-15	53.6900	53.6900	53.6900	53.6900	+16.972%	4	198	+7.972%
2025-09-12	45.9000	45.9000	45.9000	45.9000	-5.556%	10	198	+26.296%
2025-09-10	48.6000	48.6000	48.6000	48.6000	+5.423%	1	198	+19.280%
2025-09-09	46.1000	46.1000	46.1000	46.1000	+3.479%	1	199	+25.748%
2025-09-03	44.5500	44.5500	44.5500	44.5500	-0.558%	1	200	+30.123%
2025-08-29	44.8000	44.8000	44.8000	44.8000	+13.908%	2	200	+29.397%
2025-08-21	39.1700	39.3300	39.1700	39.3300	+1.759%	2	200	+47.394%
2025-08-20	38.6500	38.6500	38.6500	38.6500	-6.755%	2	201	+49.987%
2025-08-15	41.4500	41.4500	41.4500	41.4500	-5.192%	2	203	+39.855%
2025-08-14	43.7200	43.7200	43.7200	43.7200	-3.785%	1	205	+32.594%
2025-08-11	45.4400	45.4400	45.4400	45.4400	+0.088%	1	206	+27.575%
2025-08-08	45.4000	45.4000	45.4000	45.4000	-3.507%	1	207	+27.687%
2025-07-29	47.0500	47.0500	47.0500	47.0500	-1.569%	3	208	+23.209%
2025-07-18	47.8000	47.8000	47.8000	47.8000	+18.025%	3	211	+21.276%
2025-06-25	40.8600	40.8600	40.5000	40.5000	+3.740%	4	211	+43.136%
2025-06-18	39.0400	39.0400	39.0400	39.0400	+4.525%	2	214	+48.489%
2025-06-17	37.3500	37.3500	37.3500	37.3500	+6.775%	2	214	+55.207%
2025-06-12	35.5000	35.5000	34.9800	34.9800	+5.872%	5	215	+65.723%
2025-06-10	32.5200	33.0400	32.5200	33.0400	-10.775%	5	213	+75.454%
2025-06-09	35.5500	37.0300	35.5500	37.0300	+25.017%	18	211	+56.549%
2025-05-27	30.5000	31.9000	29.6200	29.6200	+9.704%	9	224	+95.712%
2025-05-23	27.0000	27.0000	27.0000	27.0000	+29.808%	4	230	+114.704%
2025-05-19	20.8000	20.8000	20.8000	20.8000	-8.571%	1	230	+178.702%
2025-05-13	22.7500	22.7500	22.7500	22.7500	+14.610%	10	230	+154.813%
2025-05-07	19.8500	19.8500	19.8500	19.8500	+9.972%	1	240	+192.040%
2025-05-05	18.0500	18.0500	18.0500	18.0500	-2.168%	1	240	+221.163%
2025-05-02	18.4500	18.4500	18.4500	18.4500	+31.786%	4	241	+214.201%
2025-04-16	14.1100	14.1100	14.0000	14.0000	+1.010%	5	243	+314.071%
2025-04-15	13.8600	13.8600	13.8600	13.8600	+0.800%	2	239	+318.254%
2025-04-11	13.7500	13.7500	13.7500	13.7500	+10.887%	2	239	+321.600%
2025-04-10	12.1500	12.4000	12.1500	12.4000	-6.415%	22	239	+367.500%
2025-04-09	13.2500	13.2500	13.2500	13.2500	+26.190%	5	240	+337.509%
2025-04-08	12.3800	12.3800	10.5000	10.5000	-10.256%	2	240	+452.095%
2025-04-07	10.8000	12.5500	10.8000	11.7000	-0.847%	55	240	+395.470%
2025-04-04	11.0000	12.2000	10.9200	11.8000	-13.426%	64	247	+391.271%
2025-04-03	13.8400	13.8400	13.3000	13.6300	-3.675%	18	219	+325.312%
2025-04-02	14.1500	14.1500	14.1500	14.1500	-1.049%	10	212	+309.682%
2025-04-01	14.3000	14.3000	14.3000	14.3000	-5.611%	1	212	+305.385%
2025-03-27	14.8000	15.1500	14.8000	15.1500	-7.226%	2	211	+282.640%
2025-03-25	16.3300	16.3300	16.3300	16.3300	-4.503%	20	212	+254.991%
2025-03-20	17.6600	17.6600	17.1000	17.1000	+8.848%	2	217	+239.006%
2025-03-18	15.5000	15.7100	15.5000	15.7100	+1.355%	3	215	+269.001%
2025-03-06	15.5000	15.5000	15.5000	15.5000	+1.974%	1	212	+274.000%
2025-03-05	15.2000	15.2000	15.2000	15.2000	+9.195%	3	211	+281.382%
2025-03-04	13.3500	13.9200	13.3500	13.9200	-13.000%	14	208	+316.451%
2025-02-28	16.3000	16.3000	15.5000	16.0000	-0.929%	12	222	+262.313%
2025-02-21	16.1500	16.1500	16.1500	16.1500	-11.941%	2	216	+258.947%
2025-02-20	18.3500	18.3500	18.3300	18.3400	-12.667%	15	215	+216.085%
2025-02-10	21.0000	21.0000	21.0000	21.0000	+0.623%	10	200	+176.048%
2025-02-06	20.8700	20.8700	20.8700	20.8700	-5.480%	10	210	+177.767%
2025-01-30	22.6500	22.6500	22.0800	22.0800	+10.455%	4	204	+162.545%
2025-01-28	19.9900	19.9900	19.9900	19.9900	-25.826%	30	204	+189.995%
2025-01-23	26.9500	26.9500	26.9500	26.9500	+15.616%	10	234	+115.102%
2025-01-17	23.3100	23.3100	23.3100	23.3100	+7.370%	2	240	+148.692%
2025-01-15	21.7100	21.7100	21.7100	21.7100	+3.086%	1	240	+167.020%
2025-01-14	21.0600	21.0600	21.0600	21.0600	+4.672%	1	239	+175.261%
2025-01-13	20.1200	20.1200	20.1200	20.1200	-16.515%	1	239	+188.121%
2025-01-03	24.1000	24.1000	24.1000	24.1000	-1.633%	2	239	+140.539%
2024-12-19	23.8200	24.5000	23.8200	24.5000	-5.769%	52	238	+136.612%
2024-12-16	25.9900	26.0000	25.9900	26.0000	-4.866%	12	205	+122.962%
2024-12-12	27.3400	27.3400	27.3300	27.3300	-0.978%	4	205	+112.111%
2024-11-18	28.2000	28.2000	27.6000	27.6000	+21.319%	10	203	+110.036%
2024-11-11	22.7500	22.7500	22.7500	22.7500	-3.397%	5	196	+154.813%
2024-11-04	23.5500	23.5500	23.5500	23.5500	-16.489%	1	196	+146.157%
2024-10-22	28.2000	28.2000	28.2000	28.2000	-3.590%	1	196	+105.567%
2024-10-21	29.2500	29.2500	29.2500	29.2500	+1.563%	5	195	+98.188%
2024-10-17	28.5200	28.8000	28.5200	28.8000	+10.769%	2	195	+101.285%
2024-10-16	26.0000	26.0000	26.0000	26.0000	+16.071%	1	193	+122.962%
2024-10-09	22.4000	22.4000	22.4000	22.4000	-1.926%	1	193	+158.795%
2024-10-03	22.1700	22.8500	22.1700	22.8400	+8.814%	50	193	+153.809%
2024-10-01	20.7700	21.2900	20.5000	20.9900	+0.191%	111	143	+176.179%
2024-09-26	20.9700	20.9700	20.9500	20.9500	+5.013%	2	39	+176.706%
2024-09-24	19.9000	19.9500	19.9000	19.9500	+39.706%	2	39	+190.576%
2024-09-16	13.3500	14.2800	13.2000	14.2800	0.000%	38	38	+305.952%