Dark

CCJ20270115C45
CCJ Jan 15 2027 45.00 Call (CCJ270115C00045000)
option OPRA

EOD

Jul 13, 2026

48.35-1.588%(-0.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	48.3500	48.3500	48.3500	48.3500	-1.588%	2	301	0.000%
2026-07-08	50.2200	50.2200	49.1300	49.1300	-2.713%	4	299	-1.588%
2026-07-07	50.5000	50.5000	50.5000	50.5000	-2.885%	1	297	-4.257%
2026-07-02	52.4500	52.4500	52.0000	52.0000	-16.800%	4	296	-7.019%
2026-06-22	62.5000	62.5000	62.5000	62.5000	+15.101%	1	296	-22.640%
2026-06-11	54.3000	54.3000	54.3000	54.3000	+3.134%	8	297	-10.958%
2026-06-10	52.6500	52.6500	52.6500	52.6500	-22.868%	3	297	-8.167%
2026-06-01	68.2600	68.2600	68.2600	68.2600	+0.738%	3	294	-29.168%
2026-05-29	67.7600	67.7600	67.7600	67.7600	-4.563%	1	295	-28.645%
2026-04-29	71.0000	71.0000	71.0000	71.0000	-4.698%	1	296	-31.901%
2026-04-21	74.5000	74.5000	74.5000	74.5000	-4.792%	1	298	-35.101%
2026-04-20	78.2500	78.2500	78.2500	78.2500	+0.903%	1	298	-38.211%
2026-02-19	77.5500	77.5500	77.5500	77.5500	+14.940%	1	299	-37.653%
2026-02-05	67.4700	67.4700	67.4700	67.4700	-11.224%	1	300	-28.339%
2026-02-04	76.0000	76.0000	76.0000	76.0000	-6.173%	2	300	-36.382%
2026-02-03	81.0000	81.0000	81.0000	81.0000	+4.516%	1	302	-40.309%
2026-02-02	77.7700	77.7700	77.5000	77.5000	-9.272%	2	303	-37.613%
2026-01-29	88.7000	88.7000	85.4200	85.4200	+14.015%	4	305	-43.397%
2026-01-21	74.9300	74.9300	74.9200	74.9200	+15.528%	19	306	-35.464%
2026-01-09	69.1600	69.1600	64.8500	64.8500	+33.574%	3	323	-25.443%
2025-12-19	48.1200	48.7500	48.1200	48.5500	+2.211%	22	324	-0.412%
2025-12-15	47.5000	47.5000	47.5000	47.5000	-6.790%	1	325	+1.789%
2025-12-10	50.9600	50.9600	50.9600	50.9600	+0.354%	7	324	-5.122%
2025-12-04	50.7200	50.7800	50.7200	50.7800	+7.516%	19	324	-4.785%
2025-12-03	47.3500	47.3500	47.2300	47.2300	+18.758%	3	305	+2.371%
2025-11-24	41.0000	41.0000	39.7700	39.7700	+2.553%	2	303	+21.574%
2025-11-21	40.0700	40.0700	38.7800	38.7800	-19.208%	3	304	+24.678%
2025-11-20	47.5000	48.1500	47.5000	48.0000	-27.820%	4	306	+0.729%
2025-10-29	65.4900	66.5000	65.4900	66.5000	-1.816%	2	305	-27.293%
2025-10-28	59.8500	67.7300	59.8500	67.7300	+61.070%	7	304	-28.614%
2025-10-21	42.0500	42.0500	42.0500	42.0500	-7.113%	14	305	+14.982%
2025-10-20	45.2700	45.2700	45.2700	45.2700	-3.269%	1	319	+6.804%
2025-10-17	46.8000	46.8000	46.8000	46.8000	-15.978%	1	320	+3.312%
2025-10-15	55.8000	55.8000	55.7000	55.7000	+11.400%	8	319	-13.196%
2025-10-13	50.6300	50.6300	50.0000	50.0000	+7.619%	4	319	-3.300%
2025-10-09	46.4600	46.4600	46.4600	46.4600	+1.998%	2	319	+4.068%
2025-10-06	46.7000	46.7000	45.5500	45.5500	+3.523%	3	319	+6.147%
2025-09-29	43.7500	44.0000	43.7500	44.0000	-6.383%	10	319	+9.886%
2025-09-23	47.0000	47.0000	47.0000	47.0000	+9.659%	1	319	+2.872%
2025-09-19	42.8600	42.8600	42.8600	42.8600	+3.979%	1	320	+12.809%
2025-09-18	41.2200	41.2200	41.2200	41.2200	-4.140%	5	321	+17.297%
2025-09-15	43.0000	43.0000	43.0000	43.0000	+15.127%	1	321	+12.442%
2025-09-12	37.3400	37.3500	37.3400	37.3500	-5.491%	5	322	+29.451%
2025-09-11	40.2300	40.2300	39.5200	39.5200	+0.228%	9	317	+22.343%
2025-09-10	39.9700	40.6700	39.4300	39.4300	+12.144%	9	308	+22.622%
2025-09-08	35.1600	35.1600	35.1600	35.1600	-13.185%	1	303	+37.514%
2025-08-29	40.5000	40.5000	40.5000	40.5000	+35.000%	1	305	+19.383%
2025-08-20	30.5000	30.5000	30.0000	30.0000	-11.635%	3	305	+61.167%
2025-08-19	33.9500	33.9500	33.9500	33.9500	-4.231%	3	305	+42.415%
2025-08-18	35.5500	35.5500	34.7500	35.4500	+2.309%	17	308	+36.389%
2025-08-15	34.6000	34.6500	34.6000	34.6500	-2.586%	7	309	+39.538%
2025-08-14	36.6500	36.6500	35.5700	35.5700	-4.638%	6	315	+35.929%
2025-08-08	37.3000	37.3000	37.3000	37.3000	+5.666%	1	321	+29.625%
2025-07-31	35.3500	35.3500	35.3000	35.3000	-10.520%	2	321	+36.969%
2025-07-29	39.4500	39.4500	39.4500	39.4500	-1.128%	3	321	+22.560%
2025-07-25	39.7500	39.9000	39.7500	39.9000	+0.885%	2	324	+21.178%
2025-07-24	39.5500	39.5500	39.5500	39.5500	-0.302%	1	326	+22.250%
2025-07-18	39.6700	39.6700	39.6700	39.6700	+2.959%	3	327	+21.881%
2025-07-17	38.5000	38.5300	38.5000	38.5300	+4.844%	3	324	+25.487%
2025-07-16	36.7500	36.7500	36.7500	36.7500	+5.908%	1	327	+31.565%
2025-07-07	34.7000	34.7000	34.7000	34.7000	+1.611%	1	327	+39.337%
2025-07-03	34.1500	34.1500	34.1500	34.1500	+5.369%	2	329	+41.581%
2025-07-02	32.4100	32.4100	32.4100	32.4100	-4.395%	10	329	+49.182%
2025-06-27	35.6000	35.9600	33.9000	33.9000	-3.939%	24	339	+42.625%
2025-06-26	34.0000	35.2900	34.0000	35.2900	+6.231%	2	354	+37.008%
2025-06-25	33.2200	33.2200	33.2200	33.2200	+0.942%	4	356	+45.545%
2025-06-24	33.3500	33.3500	32.9100	32.9100	+3.491%	5	360	+46.916%
2025-06-23	30.6400	31.8000	30.6400	31.8000	+9.091%	11	356	+52.044%
2025-06-20	29.1500	29.1500	29.1500	29.1500	-3.317%	4	367	+65.866%
2025-06-18	30.1500	30.1500	30.1500	30.1500	-6.366%	2	369	+60.365%
2025-06-16	32.0500	32.2000	32.0500	32.2000	+13.181%	4	369	+50.155%
2025-06-13	28.1700	28.4500	28.1700	28.4500	+13.800%	10	371	+69.947%
2025-06-10	25.0000	25.0000	25.0000	25.0000	-14.384%	40	372	+93.400%
2025-06-09	27.2300	29.2000	27.2300	29.2000	+30.590%	4	396	+65.582%
2025-06-06	22.3800	22.3800	22.3600	22.3600	-0.930%	26	398	+116.234%
2025-06-04	22.5700	22.5700	22.5700	22.5700	-2.716%	2	411	+114.222%
2025-05-27	23.2000	23.2000	23.2000	23.2000	+9.693%	15	409	+108.405%
2025-05-23	20.0900	21.1500	20.0900	21.1500	+27.410%	84	451	+128.605%
2025-05-21	16.6000	16.6000	16.6000	16.6000	+1.529%	1	451	+191.265%
2025-05-20	16.0900	16.3500	16.0900	16.3500	+9.879%	7	450	+195.719%
2025-05-19	14.8800	14.8800	14.8800	14.8800	-5.404%	2	448	+224.933%
2025-05-16	15.7300	15.7300	15.7300	15.7300	-2.781%	2	450	+207.374%
2025-05-13	16.1700	16.1800	16.1700	16.1800	+0.186%	6	451	+198.826%
2025-05-12	16.1500	16.1500	16.1500	16.1500	+6.954%	10	445	+199.381%
2025-05-07	14.3000	15.1000	14.3000	15.1000	+9.420%	6	435	+220.199%
2025-05-06	12.6000	14.0000	12.6000	13.8000	+11.290%	22	431	+250.362%
2025-05-05	12.3500	12.4000	12.3500	12.4000	-4.321%	15	425	+289.919%
2025-05-02	13.5000	13.5000	12.9600	12.9600	+11.245%	44	430	+273.071%
2025-04-30	12.6500	12.6500	11.6500	11.6500	-2.673%	4	452	+315.021%
2025-04-29	12.2400	12.2400	11.9700	11.9700	+8.621%	4	454	+303.926%
2025-04-28	11.0200	11.0200	11.0200	11.0200	-2.478%	2	451	+338.748%
2025-04-24	11.0000	11.3000	10.4500	11.3000	+11.220%	76	456	+327.876%
2025-04-23	9.9500	10.1700	9.9500	10.1600	+2.419%	14	393	+375.886%
2025-04-14	9.9200	9.9200	9.9200	9.9200	+1.431%	2	391	+387.399%
2025-04-11	9.6100	9.7800	9.6100	9.7800	+15.059%	36	389	+394.376%
2025-04-10	8.4900	8.5500	8.4000	8.5000	+9.677%	111	396	+468.824%
2025-04-09	7.7500	7.7500	7.7500	7.7500	-1.899%	3	396	+523.871%
2025-04-08	7.9000	7.9000	7.9000	7.9000	-1.250%	7	395	+512.025%
2025-04-04	8.1800	8.2500	7.0000	8.0000	-11.308%	52	388	+504.375%
2025-04-03	9.0200	9.0200	9.0200	9.0200	-12.342%	10	363	+436.031%
2025-04-02	9.8500	10.2900	9.8500	10.2900	+10.764%	7	353	+369.874%
2025-03-31	9.1800	9.2900	9.1800	9.2900	-6.067%	2	355	+420.452%
2025-03-28	9.8900	9.8900	9.8900	9.8900	-5.899%	2	353	+388.878%
2025-03-27	10.5100	10.5100	10.5100	10.5100	-5.740%	1	352	+360.038%
2025-03-26	11.6500	11.6500	11.1500	11.1500	-6.695%	12	351	+333.632%
2025-03-25	11.9500	11.9500	11.9500	11.9500	+2.929%	10	339	+304.603%
2025-03-21	11.6100	11.6100	11.6100	11.6100	-5.224%	2	329	+316.451%
2025-03-20	12.2500	12.2500	12.2500	12.2500	+5.060%	1	330	+294.694%
2025-03-19	11.6600	11.6600	11.6600	11.6600	+3.922%	5	329	+314.666%
2025-03-17	11.0000	11.2200	11.0000	11.2200	+15.077%	2	334	+330.927%
2025-03-10	9.7700	9.7700	9.7500	9.7500	-11.685%	7	332	+395.897%
2025-03-05	11.0400	11.0400	11.0400	11.0400	+11.628%	15	334	+337.953%
2025-03-03	10.5500	10.6000	9.8900	9.8900	-15.107%	24	334	+388.878%
2025-02-28	11.0000	11.6500	11.0000	11.6500	-3.719%	34	341	+315.021%
2025-02-27	12.1000	12.1000	12.1000	12.1000	-3.200%	2	326	+299.587%
2025-02-26	12.5300	12.5300	12.5000	12.5000	+8.790%	11	326	+286.800%
2025-02-25	11.2500	11.4900	11.2500	11.4900	-0.260%	3	315	+320.801%
2025-02-24	11.0000	11.5200	10.9000	11.5200	+3.411%	28	314	+319.705%
2025-02-21	12.6200	12.6200	11.1400	11.1400	-15.988%	76	296	+334.022%
2025-02-20	13.2600	13.2600	13.2600	13.2600	+0.227%	1	265	+264.630%
2025-02-19	13.2300	13.2300	13.2300	13.2300	-3.782%	1	264	+265.457%
2025-02-18	13.7500	13.7500	13.7500	13.7500	-0.722%	3	263	+251.636%
2025-02-14	14.3500	14.3500	13.7500	13.8500	-17.016%	86	224	+249.097%
2025-02-10	16.7000	16.7000	16.6900	16.6900	+5.767%	20	224	+189.694%
2025-02-06	15.8000	15.8000	15.7800	15.7800	+0.638%	20	238	+206.401%
2025-01-31	15.6800	15.6800	15.6800	15.6800	-4.681%	2	218	+208.355%
2025-01-30	16.4500	16.4500	16.4500	16.4500	+8.081%	1	220	+193.921%
2025-01-28	14.1000	15.2200	14.1000	15.2200	-25.025%	7	220	+217.674%
2025-01-24	22.2500	22.2500	20.3000	20.3000	-4.918%	4	213	+138.177%
2025-01-22	20.4300	21.3500	20.4300	21.3500	+24.128%	3	213	+126.464%
2025-01-17	17.2000	17.2000	17.2000	17.2000	-7.278%	4	213	+181.105%
2025-01-07	18.5500	18.5500	18.5500	18.5500	+4.684%	1	213	+160.647%
2025-01-02	17.7200	17.7200	17.7200	17.7200	-6.982%	1	213	+172.856%
2024-12-18	19.0500	19.0500	19.0500	19.0500	-5.693%	1	213	+153.806%
2024-12-13	20.1000	20.2000	20.1000	20.2000	-5.342%	4	213	+139.356%
2024-12-10	21.6000	21.6000	21.3400	21.3400	-12.898%	26	215	+126.570%
2024-12-05	24.5000	24.5000	24.5000	24.5000	+1.533%	1	215	+97.347%
2024-12-04	24.1300	24.1300	24.1300	24.1300	+8.498%	1	216	+100.373%
2024-12-03	22.2400	22.2400	22.2400	22.2400	-3.094%	1	215	+117.401%
2024-11-25	22.9500	22.9500	22.9500	22.9500	-4.135%	2	215	+110.675%
2024-11-22	23.9400	23.9400	23.9400	23.9400	+6.164%	2	213	+101.963%
2024-11-19	22.5500	22.5500	22.5500	22.5500	+3.917%	1	213	+114.412%
2024-11-18	21.7000	21.7000	21.7000	21.7000	+18.321%	5	214	+122.811%
2024-11-12	18.3400	18.3400	18.3400	18.3400	-0.326%	10	214	+163.631%
2024-11-08	18.4000	18.4000	18.4000	18.4000	-3.916%	4	214	+162.772%
2024-11-07	19.1500	19.1500	19.1500	19.1500	-1.795%	2	212	+152.480%
2024-11-01	18.9100	19.5000	18.9100	19.5000	+6.267%	12	212	+147.949%
2024-10-31	18.3500	18.3500	18.3500	18.3500	-9.427%	2	208	+163.488%
2024-10-30	18.1000	20.2600	18.1000	20.2600	-1.171%	10	210	+138.648%
2024-10-23	20.5000	20.5000	20.5000	20.5000	-7.658%	10	220	+135.854%
2024-10-22	21.9000	22.2000	21.9000	22.2000	-6.131%	4	210	+117.793%
2024-10-21	23.6500	23.6500	23.6500	23.6500	+0.681%	5	206	+104.440%
2024-10-18	23.2600	23.4900	23.2600	23.4900	+2.801%	4	201	+105.832%
2024-10-17	22.7700	22.8500	22.7700	22.8500	+36.418%	3	201	+111.597%
2024-10-15	16.7500	16.7500	16.7500	16.7500	-7.459%	4	200	+188.657%
2024-10-08	18.0000	18.1000	18.0000	18.1000	-3.467%	6	204	+167.127%
2024-10-04	18.7500	18.7500	18.7500	18.7500	+18.897%	2	200	+157.867%
2024-09-27	15.7700	15.7700	15.7700	15.7700	+2.536%	2	199	+206.595%
2024-09-24	15.3800	15.3800	15.3800	15.3800	+5.704%	1	200	+214.369%
2024-09-23	13.2400	14.5500	13.2400	14.5500	+12.966%	131	199	+232.302%
2024-09-20	13.5000	15.0500	12.8800	12.8800	+20.037%	28	98	+275.388%
2024-09-19	10.7400	10.7400	10.7300	10.7300	+3.173%	2	89	+350.606%
2024-09-16	10.4000	10.4000	10.4000	10.4000	0.000%	87	87	+364.904%