Dark

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

EOD

Jul 15, 2026

51.01+0.020%(+0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	52.0000	52.0000	51.0100	51.0100	+0.020%	4	386	0.000%
2026-07-13	51.0000	51.0000	51.0000	51.0000	-27.143%	2	389	+0.020%
2026-06-23	70.0000	70.0000	70.0000	70.0000	+14.735%	1	391	-27.129%
2026-06-10	61.0100	61.0100	61.0100	61.0100	-21.732%	26	392	-16.391%
2026-05-06	77.9500	77.9500	77.9500	77.9500	+2.701%	1	405	-34.561%
2026-05-05	75.9000	75.9000	75.9000	75.9000	-6.791%	1	406	-32.793%
2026-04-17	81.4300	81.4300	81.4300	81.4300	+8.501%	1	406	-37.357%
2026-04-01	75.0500	75.0500	75.0500	75.0500	+8.784%	2	406	-32.032%
2026-03-24	68.9900	68.9900	68.9900	68.9900	-5.880%	1	406	-26.062%
2026-03-06	73.3000	73.3000	73.3000	73.3000	-9.136%	1	406	-30.409%
2026-03-05	80.6700	80.6700	80.6700	80.6700	+0.211%	1	406	-36.767%
2026-02-10	80.5000	80.5000	80.5000	80.5000	-2.211%	5	406	-36.634%
2026-02-09	82.3200	82.3200	82.3200	82.3200	+14.333%	1	411	-38.034%
2026-02-05	72.0000	72.0000	72.0000	72.0000	-18.919%	1	411	-29.153%
2026-01-27	88.8000	88.8000	88.8000	88.8000	+7.246%	3	410	-42.556%
2026-01-21	82.8000	82.8000	82.8000	82.8000	+6.154%	2	410	-38.394%
2026-01-20	78.0000	78.0000	78.0000	78.0000	+10.638%	1	410	-34.603%
2026-01-14	70.5000	70.5000	70.5000	70.5000	0.000%	2	410	-27.645%
2026-01-13	73.2400	73.2400	70.5000	70.5000	+20.513%	6	410	-27.645%
2026-01-05	58.5000	58.5000	58.5000	58.5000	-3.624%	5	410	-12.803%
2026-01-02	60.7000	60.7000	60.7000	60.7000	+8.529%	2	410	-15.964%
2025-12-29	55.9300	55.9300	55.9300	55.9300	+5.728%	1	408	-8.797%
2025-12-15	52.9000	52.9000	52.9000	52.9000	+5.800%	2	408	-3.573%
2025-12-01	50.0000	50.0000	50.0000	50.0000	+12.613%	2	410	+2.020%
2025-11-24	44.4000	44.4000	44.4000	44.4000	+3.136%	1	408	+14.887%
2025-11-21	43.1500	43.1500	43.0500	43.0500	-9.273%	8	408	+18.490%
2025-11-20	52.1000	52.1000	47.4500	47.4500	-13.743%	5	406	+7.503%
2025-11-12	55.0100	55.0200	55.0100	55.0100	+7.863%	26	407	-7.271%
2025-11-07	51.0000	51.0000	51.0000	51.0000	-5.556%	1	410	+0.020%
2025-11-06	54.0000	54.0000	54.0000	54.0000	-10.596%	1	409	-5.537%
2025-11-04	60.4000	60.4000	60.4000	60.4000	-14.387%	2	408	-15.546%
2025-10-28	70.5500	70.5500	70.5500	70.5500	+44.127%	5	410	-27.697%
2025-10-23	48.9500	48.9500	48.9500	48.9500	+6.995%	1	410	+4.208%
2025-10-22	45.7500	45.7500	45.7500	45.7500	-12.440%	1	410	+11.497%
2025-10-17	52.2500	52.2500	52.2500	52.2500	-4.093%	1	410	-2.373%
2025-10-16	56.0000	56.0000	54.4800	54.4800	-1.340%	12	411	-6.369%
2025-10-15	55.2200	55.2200	55.2200	55.2200	+0.583%	6	419	-7.624%
2025-10-13	54.9000	54.9000	54.9000	54.9000	+16.068%	3	425	-7.086%
2025-10-02	47.3000	47.3000	47.3000	47.3000	-0.630%	10	428	+7.844%
2025-10-01	47.3000	47.6000	46.4500	47.6000	-1.060%	14	418	+7.164%
2025-09-29	48.1100	48.1100	48.1100	48.1100	+6.698%	5	411	+6.028%
2025-09-25	45.0900	45.0900	45.0900	45.0900	-4.105%	2	414	+13.129%
2025-09-24	49.1500	49.1500	47.0200	47.0200	-0.906%	2	415	+8.486%
2025-09-22	47.4500	47.4500	47.4500	47.4500	-1.249%	1	414	+7.503%
2025-09-19	47.9900	48.0500	47.9900	48.0500	+9.329%	2	413	+6.160%
2025-09-17	43.9500	43.9500	43.9500	43.9500	-9.381%	1	413	+16.064%
2025-09-15	45.0000	48.5000	45.0000	48.5000	+15.752%	2	414	+5.175%
2025-09-12	41.9000	41.9000	41.9000	41.9000	-4.643%	2	415	+21.742%
2025-09-11	43.9400	43.9400	43.9400	43.9400	-1.788%	5	413	+16.090%
2025-09-10	44.7400	44.7400	44.7400	44.7400	+8.277%	1	412	+14.014%
2025-09-09	41.3200	41.3200	41.3200	41.3200	+5.408%	1	413	+23.451%
2025-09-05	39.9200	39.9200	39.2000	39.2000	+3.430%	4	412	+30.128%
2025-09-02	38.0000	38.5000	37.9000	37.9000	-15.496%	3	410	+34.591%
2025-08-29	44.8500	44.8500	44.8500	44.8500	+8.438%	5	409	+13.735%
2025-08-28	41.3600	41.3600	41.3600	41.3600	+5.645%	1	409	+23.332%
2025-08-25	39.1500	39.1500	39.1500	39.1500	+6.618%	50	408	+30.294%
2025-08-22	36.7200	36.7200	36.7200	36.7200	+8.800%	2	408	+38.916%
2025-08-20	34.1000	34.1000	33.7500	33.7500	-16.625%	4	406	+51.141%
2025-08-18	40.4800	40.4800	40.4800	40.4800	-2.692%	1	402	+26.013%
2025-08-12	41.6000	41.6000	41.6000	41.6000	+0.873%	1	403	+22.620%
2025-08-11	41.2400	41.2400	41.2400	41.2400	+2.843%	1	402	+23.691%
2025-08-06	40.4000	40.4200	40.1000	40.1000	+4.509%	60	401	+27.207%
2025-08-05	39.4000	39.4000	38.3700	38.3700	+0.157%	11	361	+32.942%
2025-08-04	38.3000	38.3100	38.3000	38.3100	+6.417%	8	360	+33.151%
2025-08-01	36.0000	36.0000	36.0000	36.0000	-13.043%	1	355	+41.694%
2025-07-21	41.4000	41.4000	41.4000	41.4000	-1.663%	1	356	+23.213%
2025-07-18	42.1000	42.1000	42.1000	42.1000	+5.197%	1	356	+21.164%
2025-07-16	40.0200	40.0200	40.0200	40.0200	+10.400%	1	355	+27.461%
2025-07-11	36.2500	36.2500	36.2500	36.2500	-0.685%	1	356	+40.717%
2025-07-09	36.7300	36.7300	36.5000	36.5000	-7.478%	4	355	+39.753%
2025-07-07	39.4500	39.4500	39.4500	39.4500	+6.622%	1	357	+29.303%
2025-07-02	37.0000	37.0000	37.0000	37.0000	+0.955%	20	357	+37.865%
2025-07-01	36.6500	36.6500	36.6500	36.6500	-5.297%	3	337	+39.181%
2025-06-30	38.7000	38.7000	38.7000	38.7000	+3.172%	1	334	+31.809%
2025-06-27	37.5100	37.5100	37.5100	37.5100	+3.705%	1	333	+35.990%
2025-06-25	36.9000	36.9000	36.1700	36.1700	+2.262%	4	334	+41.028%
2025-06-23	35.3700	35.3700	35.3700	35.3700	+6.057%	3	334	+44.218%
2025-06-20	33.9000	33.9000	33.3500	33.3500	+4.121%	64	334	+52.954%
2025-06-13	30.8000	32.0300	30.8000	32.0300	+1.554%	14	302	+59.257%
2025-06-12	31.5400	31.5400	31.5400	31.5400	+3.580%	2	305	+61.731%
2025-06-11	30.4500	30.4500	30.4500	30.4500	-2.247%	1	305	+67.521%
2025-06-10	31.1500	31.1500	31.1500	31.1500	-3.411%	2	305	+63.756%
2025-06-09	32.2400	33.2400	32.2400	32.2500	+24.182%	18	304	+58.171%
2025-06-04	25.5000	26.0000	25.5000	25.9700	+1.327%	16	298	+96.419%
2025-06-03	25.6300	25.6300	25.6300	25.6300	+2.479%	1	298	+99.025%
2025-05-30	24.7400	25.0100	24.7400	25.0100	-10.036%	4	297	+103.958%
2025-05-29	25.8000	27.8000	25.8000	27.8000	+2.925%	2	297	+83.489%
2025-05-28	27.0200	27.0200	27.0100	27.0100	-0.516%	3	297	+88.856%
2025-05-27	27.0000	27.7500	27.0000	27.1500	+12.890%	20	298	+87.882%
2025-05-23	22.4600	24.5000	22.4600	24.0500	+18.765%	192	378	+112.100%
2025-05-22	20.2500	20.2500	20.2500	20.2500	+4.381%	101	378	+151.901%
2025-05-21	19.6300	19.6300	19.4000	19.4000	+0.258%	5	289	+162.938%
2025-05-20	19.3500	19.3500	19.3500	19.3500	+7.500%	1	294	+163.618%
2025-05-19	18.0000	18.0000	18.0000	18.0000	-6.250%	10	295	+183.389%
2025-05-16	19.2000	19.2000	19.2000	19.2000	+3.337%	2	292	+165.677%
2025-05-09	18.5800	18.5800	18.5800	18.5800	+5.568%	8	291	+174.543%
2025-05-08	18.3200	18.3200	17.6000	17.6000	+1.734%	6	287	+189.830%
2025-05-07	16.5400	17.3000	16.5400	17.3000	+11.829%	79	293	+194.855%
2025-05-02	15.4700	15.4700	15.4700	15.4700	+5.959%	2	354	+229.735%
2025-05-01	14.6000	14.6000	14.6000	14.6000	+12.567%	3	355	+249.384%
2025-04-24	12.5000	12.9700	12.5000	12.9700	+7.190%	3	352	+293.292%
2025-04-23	12.1000	12.1000	12.1000	12.1000	+18.049%	5	351	+321.570%
2025-04-21	10.1000	10.2500	10.1000	10.2500	-10.792%	2	346	+397.659%
2025-04-16	11.5600	11.5700	11.4700	11.4900	+0.349%	19	346	+343.951%
2025-04-15	11.4500	11.4500	11.4500	11.4500	-8.400%	2	327	+345.502%
2025-04-14	12.5000	12.5000	12.5000	12.5000	+42.045%	1	325	+308.080%
2025-04-08	10.0000	10.0000	8.8000	8.8000	-5.681%	6	324	+479.659%
2025-04-07	8.3000	10.0500	8.3000	9.3300	-1.270%	35	323	+446.731%
2025-04-04	14.7300	14.7300	9.0000	9.4500	-15.625%	24	308	+439.788%
2025-04-01	11.2000	11.2000	11.2000	11.2000	-2.012%	5	301	+355.446%
2025-03-31	11.4000	11.4500	11.4000	11.4300	-5.145%	6	296	+346.282%
2025-03-28	12.2500	12.2500	12.0500	12.0500	-13.309%	32	300	+323.320%
2025-03-26	13.9000	13.9000	13.9000	13.9000	+3.423%	3	299	+266.978%
2025-03-17	13.4000	13.4400	13.4000	13.4400	+2.361%	70	296	+279.539%
2025-03-14	13.0000	13.1300	13.0000	13.1300	+6.748%	8	278	+288.500%
2025-03-13	12.3000	12.3000	12.3000	12.3000	+5.579%	1	282	+314.715%
2025-03-11	11.6700	11.7000	11.5900	11.6500	-0.427%	5	282	+337.854%
2025-03-10	11.7000	11.7000	11.7000	11.7000	-6.400%	1	280	+335.983%
2025-03-07	12.7500	12.7500	12.5000	12.5000	-4.871%	4	279	+308.080%
2025-03-05	13.1400	13.1400	13.1400	13.1400	+3.465%	15	277	+288.204%
2025-03-04	10.9000	12.7000	10.8500	12.7000	+7.627%	9	262	+301.654%
2025-03-03	12.7800	12.7800	11.6700	11.8000	-9.924%	13	260	+332.288%
2025-02-28	13.2400	13.2400	13.1000	13.1000	-2.602%	6	252	+289.389%
2025-02-27	13.4500	13.4500	13.4500	13.4500	-9.732%	5	249	+279.257%
2025-02-26	14.8500	14.9000	14.8500	14.9000	+7.971%	20	244	+242.349%
2025-02-24	13.6000	13.8500	13.6000	13.8000	+3.916%	3	224	+269.638%
2025-02-21	14.7700	14.7700	13.0000	13.2800	-14.598%	18	224	+284.111%
2025-02-20	15.5500	15.5500	15.5500	15.5500	-3.296%	2	225	+228.039%
2025-02-19	16.0400	16.0800	16.0400	16.0800	+2.551%	3	223	+217.226%
2025-02-18	15.6800	15.6800	15.6800	15.6800	-6.388%	1	224	+225.319%
2025-02-14	16.7500	16.7500	16.7500	16.7500	-12.760%	4	222	+204.537%
2025-01-31	19.7500	19.7500	19.2000	19.2000	-0.673%	22	222	+165.677%
2025-01-30	19.3300	19.3300	19.3300	19.3300	+17.152%	1	216	+163.890%
2025-01-28	16.5000	16.5000	16.5000	16.5000	-8.840%	2	217	+209.152%
2025-01-27	19.4500	19.5500	18.1000	18.1000	-12.981%	9	217	+181.823%
2025-01-21	20.9000	20.9000	20.8000	20.8000	+2.970%	2	88	+145.240%
2025-01-17	19.1300	20.7500	19.1300	20.2000	-1.703%	260	88	+152.525%
2025-01-03	20.5500	20.5500	20.5500	20.5500	+0.342%	2	88	+148.224%
2025-01-02	20.4800	20.4800	20.4800	20.4800	-0.727%	1	87	+149.072%
2024-12-30	20.4900	20.6300	20.4900	20.6300	-4.535%	2	86	+147.261%
2024-12-23	21.6100	21.6100	21.6100	21.6100	+0.046%	5	88	+136.048%
2024-12-20	21.6000	21.6000	21.6000	21.6000	+2.370%	9	83	+136.157%
2024-12-19	20.8200	21.1000	20.8200	21.1000	-2.134%	31	92	+141.754%
2024-12-17	21.5600	21.5600	21.5600	21.5600	-5.852%	1	91	+136.596%
2024-12-13	22.9000	22.9000	22.9000	22.9000	-5.955%	10	91	+122.751%
2024-12-12	24.3100	24.3500	24.3100	24.3500	-5.437%	4	96	+109.487%
2024-12-09	26.5900	26.5900	25.7500	25.7500	-8.850%	4	93	+98.097%
2024-12-06	28.2500	28.2500	28.2500	28.2500	+2.429%	4	93	+80.566%
2024-12-05	27.5800	27.5800	27.5800	27.5800	+0.915%	1	93	+84.953%
2024-12-04	27.3300	27.3300	27.3300	27.3300	-2.393%	5	93	+86.645%
2024-11-29	28.0000	28.0000	28.0000	28.0000	+6.262%	18	88	+82.179%
2024-11-26	26.3500	26.3500	26.3500	26.3500	+2.092%	1	79	+93.586%
2024-11-25	25.8600	25.9100	25.7800	25.8100	+1.216%	30	78	+97.637%
2024-11-20	25.5000	25.5000	25.5000	25.5000	+0.433%	2	54	+100.039%
2024-11-19	25.3900	25.3900	25.3900	25.3900	+4.917%	1	54	+100.906%
2024-11-18	24.2000	24.2000	24.2000	24.2000	+9.304%	2	53	+110.785%
2024-11-15	23.4200	23.4200	22.1000	22.1400	+2.929%	8	53	+130.397%
2024-11-13	21.0000	21.5100	21.0000	21.5100	+2.673%	6	50	+137.146%
2024-11-08	20.7000	20.9500	20.7000	20.9500	-4.119%	20	44	+143.484%
2024-11-07	21.7500	22.6000	21.7500	21.8500	+7.689%	27	36	+133.455%
2024-11-06	20.2900	20.2900	20.2900	20.2900	-0.539%	4	10	+151.405%
2024-11-04	20.4000	20.4000	20.4000	20.4000	-18.757%	2	6	+150.049%
2024-10-22	25.1100	25.1100	25.1100	25.1100	-6.480%	1	4	+103.146%
2024-10-21	26.8500	26.8500	26.8500	26.8500	+7.400%	1	4	+89.981%
2024-10-17	25.0000	25.0000	25.0000	25.0000	+19.789%	2	4	+104.040%
2024-10-07	20.8700	20.8700	20.8700	20.8700	+8.698%	1	5	+144.418%
2024-10-03	19.2500	19.2500	19.2000	19.2000	0.000%	2	4	+165.677%
2024-10-02	19.0000	19.2000	19.0000	19.2000	+6.667%	2	2	+165.677%
2024-09-30	18.0000	18.0000	18.0000	18.0000	+48.760%	1	2	+183.389%
2024-09-18	12.1000	12.1000	12.1000	12.1000	0.000%	1	1	+321.570%