Dark

CCJ20270115C40
CCJ Jan 15 2027 40.00 Call (CCJ270115C00040000)
option OPRA

Inactive

Aug 28, 2026

61.20+8.781%(+4.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	61.2000	61.2000	61.2000	61.2000	+8.781%	1	370	0.000%
2026-08-20	56.2600	56.2600	56.2600	56.2600	+12.745%	1	370	+8.781%
2026-07-27	49.8300	49.9000	49.8300	49.9000	+8.667%	6	371	+22.645%
2026-07-20	46.5000	46.5000	45.9200	45.9200	-9.978%	20	371	+33.275%
2026-07-15	52.0000	52.0000	51.0100	51.0100	+0.020%	4	386	+19.976%
2026-07-13	51.0000	51.0000	51.0000	51.0000	-27.143%	2	389	+20.000%
2026-06-23	70.0000	70.0000	70.0000	70.0000	+14.735%	1	391	-12.571%
2026-06-10	61.0100	61.0100	61.0100	61.0100	-21.732%	26	392	+0.311%
2026-05-06	77.9500	77.9500	77.9500	77.9500	+2.701%	1	405	-21.488%
2026-05-05	75.9000	75.9000	75.9000	75.9000	-6.791%	1	406	-19.368%
2026-04-17	81.4300	81.4300	81.4300	81.4300	+8.501%	1	406	-24.843%
2026-04-01	75.0500	75.0500	75.0500	75.0500	+8.784%	2	406	-18.454%
2026-03-24	68.9900	68.9900	68.9900	68.9900	-5.880%	1	406	-11.291%
2026-03-06	73.3000	73.3000	73.3000	73.3000	-9.136%	1	406	-16.508%
2026-03-05	80.6700	80.6700	80.6700	80.6700	+0.211%	1	406	-24.135%
2026-02-10	80.5000	80.5000	80.5000	80.5000	-2.211%	5	406	-23.975%
2026-02-09	82.3200	82.3200	82.3200	82.3200	+14.333%	1	411	-25.656%
2026-02-05	72.0000	72.0000	72.0000	72.0000	-18.919%	1	411	-15.000%
2026-01-27	88.8000	88.8000	88.8000	88.8000	+7.246%	3	410	-31.081%
2026-01-21	82.8000	82.8000	82.8000	82.8000	+6.154%	2	410	-26.087%
2026-01-20	78.0000	78.0000	78.0000	78.0000	+10.638%	1	410	-21.538%
2026-01-14	70.5000	70.5000	70.5000	70.5000	0.000%	2	410	-13.191%
2026-01-13	73.2400	73.2400	70.5000	70.5000	+20.513%	6	410	-13.191%
2026-01-05	58.5000	58.5000	58.5000	58.5000	-3.624%	5	410	+4.615%
2026-01-02	60.7000	60.7000	60.7000	60.7000	+8.529%	2	410	+0.824%
2025-12-29	55.9300	55.9300	55.9300	55.9300	+5.728%	1	408	+9.422%
2025-12-15	52.9000	52.9000	52.9000	52.9000	+5.800%	2	408	+15.690%
2025-12-01	50.0000	50.0000	50.0000	50.0000	+12.613%	2	410	+22.400%
2025-11-24	44.4000	44.4000	44.4000	44.4000	+3.136%	1	408	+37.838%
2025-11-21	43.1500	43.1500	43.0500	43.0500	-9.273%	8	408	+42.160%
2025-11-20	52.1000	52.1000	47.4500	47.4500	-13.743%	5	406	+28.978%
2025-11-12	55.0100	55.0200	55.0100	55.0100	+7.863%	26	407	+11.252%
2025-11-07	51.0000	51.0000	51.0000	51.0000	-5.556%	1	410	+20.000%
2025-11-06	54.0000	54.0000	54.0000	54.0000	-10.596%	1	409	+13.333%
2025-11-04	60.4000	60.4000	60.4000	60.4000	-14.387%	2	408	+1.325%
2025-10-28	70.5500	70.5500	70.5500	70.5500	+44.127%	5	410	-13.253%
2025-10-23	48.9500	48.9500	48.9500	48.9500	+6.995%	1	410	+25.026%
2025-10-22	45.7500	45.7500	45.7500	45.7500	-12.440%	1	410	+33.770%
2025-10-17	52.2500	52.2500	52.2500	52.2500	-4.093%	1	410	+17.129%
2025-10-16	56.0000	56.0000	54.4800	54.4800	-1.340%	12	411	+12.335%
2025-10-15	55.2200	55.2200	55.2200	55.2200	+0.583%	6	419	+10.829%
2025-10-13	54.9000	54.9000	54.9000	54.9000	+16.068%	3	425	+11.475%
2025-10-02	47.3000	47.3000	47.3000	47.3000	-0.630%	10	428	+29.387%
2025-10-01	47.3000	47.6000	46.4500	47.6000	-1.060%	14	418	+28.571%
2025-09-29	48.1100	48.1100	48.1100	48.1100	+6.698%	5	411	+27.208%
2025-09-25	45.0900	45.0900	45.0900	45.0900	-4.105%	2	414	+35.729%
2025-09-24	49.1500	49.1500	47.0200	47.0200	-0.906%	2	415	+30.157%
2025-09-22	47.4500	47.4500	47.4500	47.4500	-1.249%	1	414	+28.978%
2025-09-19	47.9900	48.0500	47.9900	48.0500	+9.329%	2	413	+27.367%
2025-09-17	43.9500	43.9500	43.9500	43.9500	-9.381%	1	413	+39.249%
2025-09-15	45.0000	48.5000	45.0000	48.5000	+15.752%	2	414	+26.186%
2025-09-12	41.9000	41.9000	41.9000	41.9000	-4.643%	2	415	+46.062%
2025-09-11	43.9400	43.9400	43.9400	43.9400	-1.788%	5	413	+39.281%
2025-09-10	44.7400	44.7400	44.7400	44.7400	+8.277%	1	412	+36.790%
2025-09-09	41.3200	41.3200	41.3200	41.3200	+5.408%	1	413	+48.112%
2025-09-05	39.9200	39.9200	39.2000	39.2000	+3.430%	4	412	+56.122%
2025-09-02	38.0000	38.5000	37.9000	37.9000	-15.496%	3	410	+61.478%
2025-08-29	44.8500	44.8500	44.8500	44.8500	+8.438%	5	409	+36.455%
2025-08-28	41.3600	41.3600	41.3600	41.3600	+5.645%	1	409	+47.969%
2025-08-25	39.1500	39.1500	39.1500	39.1500	+6.618%	50	408	+56.322%
2025-08-22	36.7200	36.7200	36.7200	36.7200	+8.800%	2	408	+66.667%
2025-08-20	34.1000	34.1000	33.7500	33.7500	-16.625%	4	406	+81.333%
2025-08-18	40.4800	40.4800	40.4800	40.4800	-2.692%	1	402	+51.186%
2025-08-12	41.6000	41.6000	41.6000	41.6000	+0.873%	1	403	+47.115%
2025-08-11	41.2400	41.2400	41.2400	41.2400	+2.843%	1	402	+48.400%
2025-08-06	40.4000	40.4200	40.1000	40.1000	+4.509%	60	401	+52.618%
2025-08-05	39.4000	39.4000	38.3700	38.3700	+0.157%	11	361	+59.500%
2025-08-04	38.3000	38.3100	38.3000	38.3100	+6.417%	8	360	+59.749%
2025-08-01	36.0000	36.0000	36.0000	36.0000	-13.043%	1	355	+70.000%
2025-07-21	41.4000	41.4000	41.4000	41.4000	-1.663%	1	356	+47.826%
2025-07-18	42.1000	42.1000	42.1000	42.1000	+5.197%	1	356	+45.368%
2025-07-16	40.0200	40.0200	40.0200	40.0200	+10.400%	1	355	+52.924%
2025-07-11	36.2500	36.2500	36.2500	36.2500	-0.685%	1	356	+68.828%
2025-07-09	36.7300	36.7300	36.5000	36.5000	-7.478%	4	355	+67.671%
2025-07-07	39.4500	39.4500	39.4500	39.4500	+6.622%	1	357	+55.133%
2025-07-02	37.0000	37.0000	37.0000	37.0000	+0.955%	20	357	+65.405%
2025-07-01	36.6500	36.6500	36.6500	36.6500	-5.297%	3	337	+66.985%
2025-06-30	38.7000	38.7000	38.7000	38.7000	+3.172%	1	334	+58.140%
2025-06-27	37.5100	37.5100	37.5100	37.5100	+3.705%	1	333	+63.156%
2025-06-25	36.9000	36.9000	36.1700	36.1700	+2.262%	4	334	+69.201%
2025-06-23	35.3700	35.3700	35.3700	35.3700	+6.057%	3	334	+73.028%
2025-06-20	33.9000	33.9000	33.3500	33.3500	+4.121%	64	334	+83.508%
2025-06-13	30.8000	32.0300	30.8000	32.0300	+1.554%	14	302	+91.071%
2025-06-12	31.5400	31.5400	31.5400	31.5400	+3.580%	2	305	+94.039%
2025-06-11	30.4500	30.4500	30.4500	30.4500	-2.247%	1	305	+100.985%
2025-06-10	31.1500	31.1500	31.1500	31.1500	-3.411%	2	305	+96.469%
2025-06-09	32.2400	33.2400	32.2400	32.2500	+24.182%	18	304	+89.767%
2025-06-04	25.5000	26.0000	25.5000	25.9700	+1.327%	16	298	+135.657%
2025-06-03	25.6300	25.6300	25.6300	25.6300	+2.479%	1	298	+138.783%
2025-05-30	24.7400	25.0100	24.7400	25.0100	-10.036%	4	297	+144.702%
2025-05-29	25.8000	27.8000	25.8000	27.8000	+2.925%	2	297	+120.144%
2025-05-28	27.0200	27.0200	27.0100	27.0100	-0.516%	3	297	+126.583%
2025-05-27	27.0000	27.7500	27.0000	27.1500	+12.890%	20	298	+125.414%
2025-05-23	22.4600	24.5000	22.4600	24.0500	+18.765%	192	378	+154.470%
2025-05-22	20.2500	20.2500	20.2500	20.2500	+4.381%	101	378	+202.222%
2025-05-21	19.6300	19.6300	19.4000	19.4000	+0.258%	5	289	+215.464%
2025-05-20	19.3500	19.3500	19.3500	19.3500	+7.500%	1	294	+216.279%
2025-05-19	18.0000	18.0000	18.0000	18.0000	-6.250%	10	295	+240.000%
2025-05-16	19.2000	19.2000	19.2000	19.2000	+3.337%	2	292	+218.750%
2025-05-09	18.5800	18.5800	18.5800	18.5800	+5.568%	8	291	+229.386%
2025-05-08	18.3200	18.3200	17.6000	17.6000	+1.734%	6	287	+247.727%
2025-05-07	16.5400	17.3000	16.5400	17.3000	+11.829%	79	293	+253.757%
2025-05-02	15.4700	15.4700	15.4700	15.4700	+5.959%	2	354	+295.604%
2025-05-01	14.6000	14.6000	14.6000	14.6000	+12.567%	3	355	+319.178%
2025-04-24	12.5000	12.9700	12.5000	12.9700	+7.190%	3	352	+371.858%
2025-04-23	12.1000	12.1000	12.1000	12.1000	+18.049%	5	351	+405.785%
2025-04-21	10.1000	10.2500	10.1000	10.2500	-10.792%	2	346	+497.073%
2025-04-16	11.5600	11.5700	11.4700	11.4900	+0.349%	19	346	+432.637%
2025-04-15	11.4500	11.4500	11.4500	11.4500	-8.400%	2	327	+434.498%
2025-04-14	12.5000	12.5000	12.5000	12.5000	+42.045%	1	325	+389.600%
2025-04-08	10.0000	10.0000	8.8000	8.8000	-5.681%	6	324	+595.455%
2025-04-07	8.3000	10.0500	8.3000	9.3300	-1.270%	35	323	+555.949%
2025-04-04	14.7300	14.7300	9.0000	9.4500	-15.625%	24	308	+547.619%
2025-04-01	11.2000	11.2000	11.2000	11.2000	-2.012%	5	301	+446.429%
2025-03-31	11.4000	11.4500	11.4000	11.4300	-5.145%	6	296	+435.433%
2025-03-28	12.2500	12.2500	12.0500	12.0500	-13.309%	32	300	+407.884%
2025-03-26	13.9000	13.9000	13.9000	13.9000	+3.423%	3	299	+340.288%
2025-03-17	13.4000	13.4400	13.4000	13.4400	+2.361%	70	296	+355.357%
2025-03-14	13.0000	13.1300	13.0000	13.1300	+6.748%	8	278	+366.108%
2025-03-13	12.3000	12.3000	12.3000	12.3000	+5.579%	1	282	+397.561%
2025-03-11	11.6700	11.7000	11.5900	11.6500	-0.427%	5	282	+425.322%
2025-03-10	11.7000	11.7000	11.7000	11.7000	-6.400%	1	280	+423.077%
2025-03-07	12.7500	12.7500	12.5000	12.5000	-4.871%	4	279	+389.600%
2025-03-05	13.1400	13.1400	13.1400	13.1400	+3.465%	15	277	+365.753%
2025-03-04	10.9000	12.7000	10.8500	12.7000	+7.627%	9	262	+381.890%
2025-03-03	12.7800	12.7800	11.6700	11.8000	-9.924%	13	260	+418.644%
2025-02-28	13.2400	13.2400	13.1000	13.1000	-2.602%	6	252	+367.176%
2025-02-27	13.4500	13.4500	13.4500	13.4500	-9.732%	5	249	+355.019%
2025-02-26	14.8500	14.9000	14.8500	14.9000	+7.971%	20	244	+310.738%
2025-02-24	13.6000	13.8500	13.6000	13.8000	+3.916%	3	224	+343.478%
2025-02-21	14.7700	14.7700	13.0000	13.2800	-14.598%	18	224	+360.843%
2025-02-20	15.5500	15.5500	15.5500	15.5500	-3.296%	2	225	+293.569%
2025-02-19	16.0400	16.0800	16.0400	16.0800	+2.551%	3	223	+280.597%
2025-02-18	15.6800	15.6800	15.6800	15.6800	-6.388%	1	224	+290.306%
2025-02-14	16.7500	16.7500	16.7500	16.7500	-12.760%	4	222	+265.373%
2025-01-31	19.7500	19.7500	19.2000	19.2000	-0.673%	22	222	+218.750%
2025-01-30	19.3300	19.3300	19.3300	19.3300	+17.152%	1	216	+216.606%
2025-01-28	16.5000	16.5000	16.5000	16.5000	-8.840%	2	217	+270.909%
2025-01-27	19.4500	19.5500	18.1000	18.1000	-12.981%	9	217	+238.122%
2025-01-21	20.9000	20.9000	20.8000	20.8000	+2.970%	2	88	+194.231%
2025-01-17	19.1300	20.7500	19.1300	20.2000	-1.703%	260	88	+202.970%
2025-01-03	20.5500	20.5500	20.5500	20.5500	+0.342%	2	88	+197.810%
2025-01-02	20.4800	20.4800	20.4800	20.4800	-0.727%	1	87	+198.828%
2024-12-30	20.4900	20.6300	20.4900	20.6300	-4.535%	2	86	+196.655%
2024-12-23	21.6100	21.6100	21.6100	21.6100	+0.046%	5	88	+183.202%
2024-12-20	21.6000	21.6000	21.6000	21.6000	+2.370%	9	83	+183.333%
2024-12-19	20.8200	21.1000	20.8200	21.1000	-2.134%	31	92	+190.047%
2024-12-17	21.5600	21.5600	21.5600	21.5600	-5.852%	1	91	+183.859%
2024-12-13	22.9000	22.9000	22.9000	22.9000	-5.955%	10	91	+167.249%
2024-12-12	24.3100	24.3500	24.3100	24.3500	-5.437%	4	96	+151.335%
2024-12-09	26.5900	26.5900	25.7500	25.7500	-8.850%	4	93	+137.670%
2024-12-06	28.2500	28.2500	28.2500	28.2500	+2.429%	4	93	+116.637%
2024-12-05	27.5800	27.5800	27.5800	27.5800	+0.915%	1	93	+121.900%
2024-12-04	27.3300	27.3300	27.3300	27.3300	-2.393%	5	93	+123.930%
2024-11-29	28.0000	28.0000	28.0000	28.0000	+6.262%	18	88	+118.571%
2024-11-26	26.3500	26.3500	26.3500	26.3500	+2.092%	1	79	+132.258%
2024-11-25	25.8600	25.9100	25.7800	25.8100	+1.216%	30	78	+137.117%
2024-11-20	25.5000	25.5000	25.5000	25.5000	+0.433%	2	54	+140.000%
2024-11-19	25.3900	25.3900	25.3900	25.3900	+4.917%	1	54	+141.040%
2024-11-18	24.2000	24.2000	24.2000	24.2000	+9.304%	2	53	+152.893%
2024-11-15	23.4200	23.4200	22.1000	22.1400	+2.929%	8	53	+176.423%
2024-11-13	21.0000	21.5100	21.0000	21.5100	+2.673%	6	50	+184.519%
2024-11-08	20.7000	20.9500	20.7000	20.9500	-4.119%	20	44	+192.124%
2024-11-07	21.7500	22.6000	21.7500	21.8500	+7.689%	27	36	+180.092%
2024-11-06	20.2900	20.2900	20.2900	20.2900	-0.539%	4	10	+201.626%
2024-11-04	20.4000	20.4000	20.4000	20.4000	-18.757%	2	6	+200.000%
2024-10-22	25.1100	25.1100	25.1100	25.1100	-6.480%	1	4	+143.728%
2024-10-21	26.8500	26.8500	26.8500	26.8500	+7.400%	1	4	+127.933%
2024-10-17	25.0000	25.0000	25.0000	25.0000	+19.789%	2	4	+144.800%
2024-10-07	20.8700	20.8700	20.8700	20.8700	+8.698%	1	5	+193.244%
2024-10-03	19.2500	19.2500	19.2000	19.2000	0.000%	2	4	+218.750%
2024-10-02	19.0000	19.2000	19.0000	19.2000	+6.667%	2	2	+218.750%
2024-09-30	18.0000	18.0000	18.0000	18.0000	+48.760%	1	2	+240.000%
2024-09-18	12.1000	12.1000	12.1000	12.1000	0.000%	1	1	+405.785%