Dark

CCJ20270115C65
CCJ Jan 15 2027 65.00 Call (CCJ270115C00065000)
option OPRA

EOD

Sep 10, 2026

35.09-5.925%(-2.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	35.0900	35.0900	35.0900	35.0900	-5.925%	1	620	0.000%
2026-09-09	37.3000	37.3000	37.3000	37.3000	+12.485%	2	619	-5.925%
2026-09-02	33.1500	33.1600	33.1500	33.1600	-1.133%	15	619	+5.820%
2026-09-01	33.5400	33.5400	33.5400	33.5400	-5.734%	3	634	+4.621%
2026-08-31	34.7000	35.5800	34.7000	35.5800	-9.673%	13	634	-1.377%
2026-08-24	40.0000	40.0000	39.3900	39.3900	+23.673%	3	628	-10.916%
2026-08-20	31.8500	31.8500	31.8500	31.8500	-13.073%	3	631	+10.173%
2026-08-17	36.6400	36.6400	36.6400	36.6400	+0.521%	1	634	-4.230%
2026-08-11	36.4500	36.4500	36.4500	36.4500	+13.906%	4	635	-3.731%
2026-08-04	32.0000	32.0000	32.0000	32.0000	+20.755%	2	635	+9.656%
2026-07-21	26.5700	26.7200	26.5000	26.5000	+4.536%	3	637	+32.415%
2026-07-20	25.2500	25.3500	25.2500	25.3500	+5.012%	4	638	+38.422%
2026-07-17	24.1400	24.1400	24.1400	24.1400	-41.122%	1	636	+45.360%
2026-06-29	41.0000	41.0000	41.0000	41.0000	-11.351%	1	637	-14.415%
2026-06-15	46.2500	46.2500	46.2500	46.2500	+13.776%	2	638	-24.130%
2026-06-12	40.6500	40.6500	40.6500	40.6500	+12.666%	2	638	-13.678%
2026-06-11	36.0800	36.0800	36.0800	36.0800	+1.777%	1	640	-2.744%
2026-06-10	37.8000	37.8000	35.4500	35.4500	-38.024%	3	641	-1.016%
2026-06-03	57.2000	57.2000	57.2000	57.2000	+12.598%	1	643	-38.654%
2026-05-29	50.8000	50.8000	50.8000	50.8000	+16.114%	2	644	-30.925%
2026-05-21	43.7500	43.7500	43.7500	43.7500	-16.107%	2	644	-19.794%
2026-05-14	52.1500	52.1500	52.1500	52.1500	-9.775%	1	642	-32.713%
2026-05-11	57.8000	57.8000	57.8000	57.8000	+3.640%	16	642	-39.291%
2026-05-08	55.7700	55.7700	55.7700	55.7700	-10.048%	1	642	-37.081%
2026-05-07	62.0000	62.0000	62.0000	62.0000	-0.800%	1	643	-43.403%
2026-05-06	59.4000	62.5000	59.4000	62.5000	+11.408%	3	644	-43.856%
2026-05-05	56.1000	56.1000	56.1000	56.1000	-10.967%	1	645	-37.451%
2026-04-23	63.0100	63.0100	63.0100	63.0100	+7.215%	1	644	-44.310%
2026-04-08	58.7700	58.7700	58.7700	58.7700	+27.844%	1	645	-40.293%
2026-03-31	45.9700	45.9700	45.9700	45.9700	+3.118%	1	645	-23.668%
2026-03-30	44.5800	44.5800	44.5800	44.5800	-8.120%	1	645	-21.288%
2026-03-24	47.8400	48.5200	47.8400	48.5200	+7.822%	6	645	-27.679%
2026-03-19	47.8900	47.8900	45.0000	45.0000	-14.286%	2	644	-22.022%
2026-03-18	52.5000	52.5000	52.5000	52.5000	-4.075%	1	643	-33.162%
2026-03-12	54.7300	54.7300	54.7300	54.7300	-5.638%	1	643	-35.885%
2026-03-11	58.0000	58.0000	58.0000	58.0000	+7.011%	1	643	-39.500%
2026-03-09	54.2000	54.2000	54.2000	54.2000	-1.131%	1	643	-35.258%
2026-03-06	54.8200	54.8200	54.8200	54.8200	-6.291%	3	642	-35.991%
2026-03-05	58.5000	58.5000	58.5000	58.5000	-3.941%	3	643	-40.017%
2026-03-04	60.9000	60.9000	60.9000	60.9000	+8.517%	4	640	-42.381%
2026-03-03	56.1200	56.1200	56.1200	56.1200	-9.338%	1	644	-37.473%
2026-02-25	64.5000	64.5000	61.9000	61.9000	+12.750%	2	643	-43.312%
2026-02-17	55.7000	55.7000	54.7500	54.9000	-11.594%	15	643	-36.084%
2026-02-04	62.1000	62.1000	62.1000	62.1000	-3.944%	2	632	-43.494%
2026-02-03	64.6500	64.6500	64.6500	64.6500	+0.984%	5	633	-45.723%
2026-01-30	67.6400	67.6400	64.0200	64.0200	-8.215%	7	638	-45.189%
2026-01-28	69.7500	69.7500	69.7500	69.7500	+14.815%	1	639	-49.692%
2026-01-26	60.7500	60.7500	60.7500	60.7500	-4.165%	1	639	-42.239%
2026-01-23	62.9000	63.3900	62.7500	63.3900	+17.519%	20	639	-44.644%
2026-01-15	52.0700	55.0000	52.0700	53.9400	+5.765%	3	635	-34.946%
2026-01-13	51.0000	51.0000	51.0000	51.0000	+1.231%	1	636	-31.196%
2026-01-12	50.1000	51.0000	50.1000	50.3800	-2.270%	4	636	-30.349%
2026-01-09	51.5500	51.5500	51.5500	51.5500	+9.774%	3	636	-31.930%
2026-01-08	44.9200	46.9600	44.9200	46.9600	+8.628%	2	633	-25.277%
2026-01-06	43.2300	43.2300	43.2300	43.2300	+7.350%	10	633	-18.830%
2026-01-02	40.2700	40.2700	40.2700	40.2700	+13.821%	1	643	-12.863%
2025-12-29	35.3800	35.3800	35.3800	35.3800	-2.238%	2	643	-0.820%
2025-12-26	36.1600	36.1900	36.1600	36.1900	+2.087%	10	643	-3.040%
2025-12-23	35.4500	35.4500	35.4500	35.4500	+1.576%	14	633	-1.016%
2025-12-22	34.9400	34.9400	34.9000	34.9000	+2.617%	44	603	+0.544%
2025-12-19	34.0100	34.0100	34.0100	34.0100	+10.458%	3	603	+3.176%
2025-12-18	31.5000	31.5000	30.7900	30.7900	-9.147%	7	603	+13.966%
2025-12-15	33.8900	33.8900	33.8900	33.8900	-3.033%	1	596	+3.541%
2025-12-12	37.6900	37.8100	34.9500	34.9500	-5.541%	9	596	+0.401%
2025-12-11	35.9700	37.0000	35.9700	37.0000	+2.069%	4	596	-5.162%
2025-12-09	36.2500	36.2500	36.2500	36.2500	+4.829%	1	593	-3.200%
2025-12-05	34.5800	34.5800	34.5800	34.5800	-0.632%	12	594	+1.475%
2025-12-04	34.5000	34.8000	34.5000	34.8000	+9.091%	21	590	+0.833%
2025-12-03	33.2500	33.3000	31.9000	31.9000	+2.970%	3	591	+10.000%
2025-11-25	30.9800	30.9800	30.9800	30.9800	+3.612%	1	591	+13.267%
2025-11-24	26.8000	29.9000	26.8000	29.9000	+12.195%	5	592	+17.358%
2025-11-21	26.4500	26.6500	26.3500	26.6500	-10.420%	12	592	+31.670%
2025-11-20	33.8500	33.8500	29.7500	29.7500	-6.944%	7	594	+17.950%
2025-11-19	31.9700	31.9700	31.9700	31.9700	+6.496%	2	597	+9.759%
2025-11-18	29.0300	30.0200	29.0300	30.0200	+1.763%	126	599	+16.889%
2025-11-17	29.7700	29.7700	29.5000	29.5000	-5.751%	11	599	+18.949%
2025-11-14	31.3000	31.3000	31.3000	31.3000	0.000%	1	609	+12.109%
2025-11-13	31.5500	31.8000	31.3000	31.3000	-16.422%	50	609	+12.109%
2025-11-12	37.4500	37.4500	37.4500	37.4500	+2.183%	1	643	-6.302%
2025-11-11	36.6500	36.6500	36.6500	36.6500	+0.137%	1	643	-4.256%
2025-11-07	33.0100	36.6000	33.0100	36.6000	-8.660%	15	643	-4.126%
2025-11-05	40.0700	40.0700	40.0700	40.0700	-3.909%	2	638	-12.428%
2025-11-04	41.7000	41.7000	41.7000	41.7000	-9.446%	1	638	-15.851%
2025-10-31	45.4300	46.0500	45.4300	46.0500	-4.401%	3	638	-23.800%
2025-10-30	49.0000	49.0000	48.1600	48.1700	-3.699%	11	640	-27.154%
2025-10-29	49.1500	50.2000	49.1500	50.0200	-3.287%	3	636	-29.848%
2025-10-28	43.2500	51.7200	43.0500	51.7200	+56.965%	27	635	-32.154%
2025-10-24	32.9500	32.9500	32.9500	32.9500	+19.514%	1	639	+6.495%
2025-10-22	27.0600	27.5700	27.0600	27.5700	-2.854%	5	639	+27.276%
2025-10-21	28.8000	28.8000	28.3800	28.3800	-9.905%	3	642	+23.643%
2025-10-20	31.5000	31.5000	31.5000	31.5000	-0.316%	1	640	+11.397%
2025-10-17	33.9500	33.9500	31.6000	31.6000	-17.644%	8	640	+11.044%
2025-10-15	38.0000	38.3700	37.5000	38.3700	+6.141%	4	638	-8.548%
2025-10-14	36.1500	36.1500	36.1500	36.1500	-3.342%	4	642	-2.932%
2025-10-13	37.4000	37.4000	37.4000	37.4000	+8.406%	2	642	-6.176%
2025-10-10	33.8000	35.7000	33.8000	34.5000	+10.365%	14	642	+1.710%
2025-10-09	31.9800	31.9800	31.2600	31.2600	+2.728%	10	637	+12.252%
2025-10-08	31.7500	31.8000	30.4300	30.4300	-2.935%	3	634	+15.314%
2025-10-07	32.2100	32.8000	30.9000	31.3500	+3.125%	6	630	+11.930%
2025-10-06	32.1000	32.6100	30.4000	30.4000	+3.226%	3	630	+15.428%
2025-10-03	29.1000	29.4500	29.1000	29.4500	+0.856%	2	631	+19.151%
2025-10-02	29.0700	29.2000	29.0700	29.2000	+0.516%	2	630	+20.171%
2025-09-30	29.2000	29.2000	29.0500	29.0500	-0.853%	5	631	+20.792%
2025-09-29	30.5500	30.5500	29.3000	29.3000	-2.333%	6	631	+19.761%
2025-09-26	30.6000	30.6000	30.0000	30.0000	+14.329%	126	632	+16.967%
2025-09-25	26.2400	26.2400	26.2400	26.2400	-13.113%	1	506	+33.727%
2025-09-24	32.3500	32.3500	30.2000	30.2000	-3.668%	51	506	+16.192%
2025-09-23	31.5000	31.5000	31.3500	31.3500	+3.363%	4	457	+11.930%
2025-09-22	28.8000	30.5000	28.8000	30.3300	-2.161%	7	459	+15.694%
2025-09-19	28.4000	31.0000	28.4000	31.0000	+12.400%	10	459	+13.194%
2025-09-18	27.0000	27.5800	27.0000	27.5800	+1.959%	2	457	+27.230%
2025-09-17	27.0500	27.0500	27.0500	27.0500	+5.458%	1	457	+29.723%
2025-09-16	26.9000	27.2000	25.6500	25.6500	-17.151%	24	457	+36.803%
2025-09-15	26.0000	30.9600	26.0000	30.9600	+30.743%	137	436	+13.340%
2025-09-12	23.9400	24.0100	23.6800	23.6800	-6.440%	4	364	+48.184%
2025-09-11	25.5900	25.5900	25.3100	25.3100	-1.518%	21	363	+38.641%
2025-09-10	25.6600	25.7000	25.6600	25.7000	+15.092%	6	358	+36.537%
2025-09-05	22.3300	22.3300	22.3300	22.3300	-2.489%	2	358	+57.143%
2025-09-03	22.9000	22.9000	22.9000	22.9000	+4.091%	1	356	+53.231%
2025-09-02	22.0000	22.0000	22.0000	22.0000	-6.542%	2	355	+59.500%
2025-08-29	23.5500	23.5500	23.5100	23.5400	-5.500%	6	348	+49.065%
2025-08-28	24.9100	24.9100	24.9100	24.9100	+14.529%	1	348	+40.867%
2025-08-25	22.4600	22.4600	21.7400	21.7500	-0.229%	51	348	+61.333%
2025-08-22	21.5000	22.0900	21.5000	21.8000	+21.111%	16	306	+60.963%
2025-08-20	18.0000	18.0000	18.0000	18.0000	-13.211%	50	311	+94.944%
2025-08-19	21.8200	21.8200	20.7400	20.7400	-5.941%	9	261	+69.190%
2025-08-15	22.0500	22.0500	22.0500	22.0500	-0.899%	1	264	+59.138%
2025-08-13	22.7000	22.7000	21.7000	22.2500	-8.961%	9	263	+57.708%
2025-08-12	24.3000	24.7500	24.3000	24.4400	+0.164%	4	254	+43.576%
2025-08-11	24.4000	24.4000	24.4000	24.4000	+6.318%	1	252	+43.811%
2025-08-07	22.9500	22.9500	22.9500	22.9500	-4.375%	2	251	+52.898%
2025-08-06	23.7300	24.0000	23.0000	24.0000	+7.143%	24	251	+46.208%
2025-08-05	23.5000	23.5000	22.4000	22.4000	+5.164%	3	227	+56.652%
2025-08-04	21.2000	21.3000	21.2000	21.3000	+9.231%	4	226	+64.742%
2025-08-01	19.6100	19.6100	19.5000	19.5000	-24.272%	13	226	+79.949%
2025-07-29	25.3500	25.7500	25.3500	25.7500	-1.642%	4	239	+36.272%
2025-07-23	25.9900	26.1800	25.6600	26.1800	+7.959%	8	243	+34.034%
2025-07-22	24.0000	24.2500	23.7000	24.2500	-5.569%	17	247	+44.701%
2025-07-21	26.4500	26.4500	25.6800	25.6800	-2.690%	3	256	+36.643%
2025-07-18	26.5300	26.8600	25.5200	26.3900	+2.885%	8	254	+32.967%
2025-07-17	25.2500	25.6500	25.2500	25.6500	+8.686%	2	249	+36.803%
2025-07-16	23.6000	23.6000	23.6000	23.6000	-0.799%	2	249	+48.686%
2025-07-15	22.0000	23.7900	22.0000	23.7900	+11.168%	5	249	+47.499%
2025-07-14	21.1000	21.4000	21.1000	21.4000	+7.700%	8	246	+63.972%
2025-07-10	19.3300	19.8700	19.3300	19.8700	-6.052%	7	244	+76.598%
2025-07-08	23.0300	23.0300	20.0000	21.1500	-2.982%	32	238	+65.910%
2025-07-03	21.5500	21.8000	21.5500	21.8000	-1.357%	22	239	+60.963%
2025-07-01	22.1000	22.1000	22.1000	22.1000	+2.079%	2	239	+58.778%
2025-06-30	21.6500	21.6500	21.6500	21.6500	0.000%	5	241	+62.079%
2025-06-27	22.2500	22.5000	21.6500	21.6500	-6.439%	3	246	+62.079%
2025-06-26	21.6000	23.1400	21.6000	23.1400	+11.518%	3	243	+51.642%
2025-06-25	21.4500	21.4500	20.7500	20.7500	-4.729%	12	245	+69.108%
2025-06-24	21.5800	21.7800	21.4700	21.7800	+10.783%	33	235	+61.111%
2025-06-23	18.1800	19.9000	18.1800	19.6600	+4.797%	8	260	+78.484%
2025-06-20	19.0000	19.0000	18.5000	18.7600	-2.999%	34	259	+87.047%
2025-06-17	19.3400	19.3400	19.3400	19.3400	-7.019%	1	266	+81.437%
2025-06-16	20.2500	20.8000	20.2500	20.8000	+18.857%	9	265	+68.702%
2025-06-13	16.6400	17.8800	16.6400	17.5000	+2.941%	50	264	+100.514%
2025-06-12	17.6000	18.6000	17.0000	17.0000	-3.901%	10	257	+106.412%
2025-06-11	17.1400	17.6900	17.1400	17.6900	+13.035%	13	257	+98.361%
2025-06-10	16.9500	16.9500	14.9500	15.6500	-14.481%	10	248	+124.217%
2025-06-09	16.9600	18.3000	16.9600	18.3000	+41.531%	18	238	+91.749%
2025-06-06	12.9300	12.9300	12.9300	12.9300	+0.233%	2	239	+171.384%
2025-06-05	13.0000	13.0000	12.9000	12.9000	+1.176%	6	240	+172.016%
2025-06-04	12.7500	12.7500	12.7500	12.7500	-1.163%	4	242	+175.216%
2025-06-03	13.0000	13.0000	12.8000	12.9000	+5.565%	20	246	+172.016%
2025-06-02	12.2200	12.2200	12.2200	12.2200	+1.833%	1	254	+187.152%
2025-05-30	12.0000	12.0000	11.9800	12.0000	-4.000%	10	254	+192.417%
2025-05-29	14.0500	14.0500	12.4600	12.5000	-10.394%	35	255	+180.720%
2025-05-28	13.7400	14.0500	13.7300	13.9500	+4.573%	24	248	+151.541%
2025-05-27	14.5500	14.5500	13.3400	13.3400	+8.367%	16	254	+163.043%
2025-05-23	10.8500	12.3100	10.8500	12.3100	+42.312%	42	233	+185.053%
2025-05-22	8.6500	8.6500	8.6500	8.6500	-4.420%	1	233	+305.665%
2025-05-14	9.0500	9.0500	9.0500	9.0500	+14.557%	5	233	+287.735%
2025-05-12	8.0500	8.1000	7.9000	7.9000	+3.539%	3	228	+344.177%
2025-05-09	7.4500	7.6300	7.4500	7.6300	-0.261%	14	227	+359.895%
2025-05-07	7.2000	7.7100	7.2000	7.6500	+27.500%	19	227	+358.693%
2025-05-05	5.8500	6.0000	5.8500	6.0000	-1.639%	3	213	+484.833%
2025-05-02	6.1000	6.1000	6.1000	6.1000	+18.447%	2	211	+475.246%
2025-04-28	5.1500	5.1500	5.1500	5.1500	+3.000%	4	211	+581.359%
2025-04-25	5.0000	5.0000	5.0000	5.0000	+38.889%	2	211	+601.800%
2025-04-21	3.7000	3.7000	3.6000	3.6000	0.000%	5	212	+874.722%
2025-04-09	3.6000	3.6000	3.6000	3.6000	+12.500%	2	209	+874.722%
2025-04-08	3.2000	3.2000	3.2000	3.2000	-3.030%	2	211	+996.563%
2025-04-04	3.7000	3.7000	3.3000	3.3000	-29.336%	6	213	+963.333%
2025-03-28	4.6700	4.6700	4.6700	4.6700	-7.157%	2	216	+651.392%
2025-03-26	5.1300	5.1300	5.0300	5.0300	-6.506%	2	216	+597.614%
2025-03-25	5.8200	5.8200	5.3800	5.3800	-5.614%	60	216	+552.230%
2025-03-21	5.7000	5.7000	5.7000	5.7000	+14.000%	2	216	+515.614%
2025-03-03	5.0000	5.0000	5.0000	5.0000	-10.394%	2	216	+601.800%
2025-02-28	5.5200	5.5800	5.5200	5.5800	-1.239%	40	214	+528.853%
2025-02-25	5.6500	5.6500	5.6500	5.6500	-0.877%	5	199	+521.062%
2025-02-24	5.7000	5.7000	5.7000	5.7000	+3.636%	1	199	+515.614%
2025-02-21	5.8000	5.8200	5.5000	5.5000	-25.170%	66	198	+538.000%
2025-02-20	7.2000	7.3500	7.2000	7.3500	-14.535%	13	195	+377.415%
2025-02-11	8.8000	8.8000	8.6000	8.6000	-6.318%	2	201	+308.023%
2025-02-10	9.1800	9.1800	9.1800	9.1800	+5.155%	1	201	+282.244%
2025-02-05	8.7300	8.7300	8.7300	8.7300	+11.923%	1	201	+301.947%
2025-01-28	7.7500	7.8000	7.7500	7.8000	-2.378%	6	201	+349.872%
2025-01-27	9.2800	9.5200	7.9900	7.9900	-34.508%	26	205	+339.174%
2025-01-22	12.0300	12.6500	11.7500	12.2000	+22.000%	118	183	+187.623%
2025-01-21	10.0000	10.0000	10.0000	10.0000	-5.482%	2	83	+250.900%
2025-01-02	10.5800	10.5800	10.5800	10.5800	+7.630%	1	81	+231.664%
2024-12-30	9.5800	9.8300	9.5800	9.8300	-8.813%	11	80	+256.968%
2024-12-19	10.7800	10.7800	10.7800	10.7800	-5.852%	2	69	+225.510%
2024-12-18	11.4500	11.4500	11.4500	11.4500	-5.372%	8	71	+206.463%
2024-12-13	12.3100	12.3100	12.1000	12.1000	-11.225%	4	63	+190.000%
2024-12-11	13.6300	13.6300	13.6300	13.6300	-13.952%	3	62	+157.447%
2024-12-06	15.8400	15.8400	15.8400	15.8400	+4.211%	2	62	+121.528%
2024-12-04	15.2000	15.2000	15.2000	15.2000	+5.923%	1	61	+130.855%
2024-12-02	14.2500	14.3500	14.2500	14.3500	+2.720%	3	62	+144.530%
2024-11-27	13.9700	13.9700	13.9700	13.9700	-7.728%	1	60	+151.181%
2024-11-22	15.1400	15.1400	15.1400	15.1400	+0.265%	2	60	+131.770%
2024-11-21	14.8600	15.1000	14.8600	15.1000	+20.319%	15	54	+132.384%
2024-11-18	12.9200	12.9200	12.5500	12.5500	+8.658%	3	54	+179.602%
2024-11-15	11.5500	11.5500	11.5500	11.5500	+0.435%	2	54	+203.810%
2024-11-14	11.5000	11.5000	11.5000	11.5000	+2.222%	3	53	+205.130%
2024-11-13	11.2500	11.2500	11.2500	11.2500	+12.500%	2	50	+211.911%
2024-11-11	10.0000	10.0000	10.0000	10.0000	-8.509%	12	49	+250.900%
2024-11-07	10.7200	10.9300	10.7200	10.9300	+5.604%	11	41	+221.043%
2024-11-05	10.3500	10.3500	10.3500	10.3500	-17.530%	1	32	+239.034%
2024-10-29	12.9000	12.9000	12.5500	12.5500	-18.241%	17	31	+179.602%
2024-10-21	14.0700	15.3500	14.0700	15.3500	+9.408%	2	16	+128.599%
2024-10-18	13.9300	14.0300	13.9300	14.0300	+0.573%	6	15	+150.107%
2024-10-17	14.7500	14.7500	13.7700	13.9500	+7.972%	8	15	+151.541%
2024-10-16	12.1500	12.9200	12.1500	12.9200	+27.416%	2	12	+171.594%
2024-10-15	10.1400	10.1400	10.1400	10.1400	-4.520%	2	11	+246.055%
2024-10-11	10.0800	10.6200	10.0800	10.6200	+7.381%	4	10	+230.414%
2024-10-04	9.9400	9.9400	9.8900	9.8900	+11.124%	20	10	+254.803%
2024-09-27	8.9000	8.9000	8.9000	8.9000	0.000%	2	1	+294.270%