Dark

CCJ20270115C38
CCJ Jan 15 2027 38.00 Call (CCJ270115C00038000)
option OPRA

EOD

Jul 8, 2026

55.60-21.734%(-15.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	55.6000	55.6000	55.6000	55.6000	-21.734%	2	227	0.000%
2026-06-17	71.0400	71.0400	71.0400	71.0400	+0.495%	1	227	-21.734%
2026-06-15	70.6900	70.6900	70.6900	70.6900	-14.934%	1	228	-21.347%
2026-06-02	83.1000	83.1000	83.1000	83.1000	+24.030%	1	229	-33.093%
2026-05-18	67.0000	67.0000	67.0000	67.0000	-7.074%	1	229	-17.015%
2026-05-15	71.8900	72.1000	71.8900	72.1000	-17.477%	10	229	-22.885%
2026-04-23	87.3700	87.3700	87.3700	87.3700	+4.810%	1	239	-36.363%
2026-04-20	83.3600	83.3600	83.3600	83.3600	+17.541%	1	239	-33.301%
2026-03-24	70.9200	70.9200	70.9200	70.9200	-14.244%	1	240	-21.602%
2026-02-11	82.7000	82.7000	82.7000	82.7000	-0.505%	2	241	-32.769%
2026-02-10	83.1200	83.1200	83.1200	83.1200	-0.156%	1	243	-33.109%
2026-02-09	83.1500	83.2500	83.1100	83.2500	-7.705%	3	243	-33.213%
2026-02-04	90.2000	90.2000	90.2000	90.2000	-2.592%	1	243	-38.359%
2026-01-28	93.0800	93.0800	92.6000	92.6000	+17.887%	2	244	-39.957%
2026-01-15	78.5500	78.5500	78.5500	78.5500	+10.868%	1	246	-29.217%
2026-01-09	71.1500	71.1500	70.8500	70.8500	+4.963%	2	247	-21.524%
2026-01-08	67.0000	67.5000	67.0000	67.5000	+18.713%	11	247	-17.630%
2025-12-30	56.8600	56.8600	56.8600	56.8600	-1.422%	2	237	-2.216%
2025-12-05	57.6800	57.6800	57.6800	57.6800	+7.652%	10	237	-3.606%
2025-12-02	53.5800	53.5800	53.5800	53.5800	-0.409%	1	227	+3.770%
2025-11-20	53.8000	53.8000	53.8000	53.8000	-12.606%	2	228	+3.346%
2025-11-04	63.1100	63.1100	61.5600	61.5600	-13.539%	4	227	-9.682%
2025-10-30	71.5000	71.5000	71.2000	71.2000	+45.010%	5	229	-21.910%
2025-10-02	49.1000	49.1000	49.1000	49.1000	-0.406%	10	231	+13.238%
2025-10-01	49.2000	49.8000	49.1000	49.3000	-1.988%	18	240	+12.779%
2025-09-24	50.3000	50.3000	50.3000	50.3000	-0.769%	1	258	+10.537%
2025-09-19	50.6900	50.6900	50.6900	50.6900	+8.544%	1	259	+9.686%
2025-09-16	46.7000	46.7000	46.7000	46.7000	+11.323%	5	260	+19.058%
2025-09-08	41.9500	41.9500	41.9500	41.9500	-2.374%	20	265	+32.539%
2025-08-28	42.9700	42.9700	42.9700	42.9700	+16.513%	1	265	+29.393%
2025-08-21	36.7200	36.8800	36.7200	36.8800	-10.333%	2	265	+50.759%
2025-08-14	42.2000	42.2000	41.1300	41.1300	-4.059%	6	267	+35.181%
2025-08-11	42.8700	42.8700	42.8700	42.8700	+0.304%	1	273	+29.694%
2025-08-08	42.7400	42.7400	42.7400	42.7400	+7.387%	1	273	+30.089%
2025-08-04	40.1000	40.1000	39.8000	39.8000	-10.962%	8	274	+39.698%
2025-07-25	44.7000	44.7000	44.7000	44.7000	-1.325%	1	282	+24.385%
2025-07-24	45.3000	45.3000	45.3000	45.3000	+13.505%	1	282	+22.737%
2025-07-14	39.9100	39.9100	39.9100	39.9100	+9.492%	2	283	+39.313%
2025-07-10	36.4500	36.4500	36.4500	36.4500	+21.500%	5	281	+52.538%
2025-06-10	30.0500	30.0500	30.0000	30.0000	-11.765%	2	295	+85.333%
2025-06-09	34.3000	34.3000	34.0000	34.0000	+30.168%	7	295	+63.529%
2025-06-02	26.1200	26.1200	26.1200	26.1200	+32.454%	5	295	+112.864%
2025-05-12	19.7100	19.7300	19.7100	19.7200	+8.352%	20	295	+181.947%
2025-05-06	16.1500	18.2000	16.1500	18.2000	+21.011%	20	295	+205.495%
2025-04-30	15.0400	15.0400	15.0400	15.0400	+10.588%	1	305	+269.681%
2025-04-24	13.6000	13.6000	13.6000	13.6000	+22.523%	2	305	+308.824%
2025-04-21	11.1000	11.1000	11.1000	11.1000	-10.915%	2	305	+400.901%
2025-04-17	12.4600	12.4600	12.4600	12.4600	+12.252%	1	305	+346.228%
2025-04-10	10.9000	11.1000	10.9000	11.1000	+18.717%	6	305	+400.901%
2025-04-08	10.4500	10.6100	9.3500	9.3500	-10.096%	12	305	+494.652%
2025-04-07	10.2600	11.0600	10.2600	10.4000	+2.061%	63	299	+434.615%
2025-04-04	10.3200	10.9300	10.1900	10.1900	-16.475%	6	295	+445.633%
2025-04-03	12.3500	12.5500	11.9100	12.2000	-6.154%	39	298	+355.738%
2025-04-02	13.0000	13.0000	13.0000	13.0000	+0.386%	5	291	+327.692%
2025-04-01	12.9500	12.9500	12.9500	12.9500	-5.128%	5	291	+329.344%
2025-03-27	13.6500	13.6500	13.6500	13.6500	-4.545%	1	286	+307.326%
2025-03-26	14.3000	14.3000	14.3000	14.3000	+1.779%	5	286	+288.811%
2025-03-12	13.7000	14.0500	13.7000	14.0500	+21.121%	78	281	+295.730%
2025-03-04	11.6800	11.6800	11.6000	11.6000	-19.444%	3	208	+379.310%
2025-02-25	14.1600	14.4000	14.1600	14.4000	-1.235%	13	207	+286.111%
2025-02-24	12.9000	14.5800	12.9000	14.5800	-25.726%	26	207	+281.344%
2025-01-30	20.1300	20.1300	19.6300	19.6300	-10.773%	2	181	+183.240%
2025-01-21	22.0000	22.0000	22.0000	22.0000	+5.973%	5	181	+152.727%
2025-01-08	19.8500	20.7600	19.8500	20.7600	-4.771%	7	181	+167.823%
2024-12-30	21.6600	21.8000	21.6600	21.8000	-2.154%	2	181	+155.046%
2024-12-26	21.7600	22.2800	21.7600	22.2800	-2.152%	7	181	+149.551%
2024-12-20	22.7700	22.7700	22.7700	22.7700	-12.254%	6	182	+144.181%
2024-12-12	25.9500	25.9500	25.9500	25.9500	-4.980%	2	185	+114.258%
2024-12-02	27.3100	27.3100	27.3100	27.3100	+0.110%	1	187	+103.588%
2024-11-25	27.2800	27.2800	27.2800	27.2800	+0.479%	1	186	+103.812%
2024-11-21	27.1500	27.1500	27.1500	27.1500	+2.569%	6	180	+104.788%
2024-11-19	26.4700	26.4700	26.4700	26.4700	+0.646%	1	180	+110.049%
2024-11-18	26.3000	26.3000	26.3000	26.3000	+10.737%	5	180	+111.407%
2024-11-12	23.7500	23.7500	23.7500	23.7500	+18.159%	1	175	+134.105%
2024-10-10	20.1000	20.1000	20.1000	20.1000	-6.555%	5	174	+176.617%
2024-10-08	21.5100	21.5100	21.5100	21.5100	-1.376%	2	169	+158.484%
2024-10-07	21.8100	21.8100	21.8100	21.8100	+3.316%	2	169	+154.929%
2024-10-03	20.4300	21.1100	20.4300	21.1100	+9.378%	50	167	+163.382%
2024-10-01	19.3600	19.6100	19.0300	19.3000	+5.177%	112	117	+188.083%
2024-09-25	18.3500	18.3500	18.3500	18.3500	+38.178%	5	25	+202.997%
2024-09-17	13.2800	13.2800	13.2800	13.2800	0.000%	20	20	+318.675%