Dark

CCJ20270115C85
CCJ Jan 15 2027 85.00 Call (CCJ270115C00085000)
option OPRA

EOD

Jul 15, 2026

17.30-3.081%(-0.55)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	17.6800	17.6800	16.8300	17.3000	-3.081%	208	1,091	0.000%
2026-07-14	18.1700	18.2000	17.8500	17.8500	-10.750%	101	1,094	-3.081%
2026-07-13	20.0000	20.0000	20.0000	20.0000	-7.407%	1	1,095	-13.500%
2026-07-09	22.3000	22.3000	21.6000	21.6000	+7.090%	2	1,094	-19.907%
2026-07-08	20.1500	20.1700	20.1500	20.1700	+1.869%	5	1,093	-14.229%
2026-07-07	19.8000	19.8000	19.8000	19.8000	-17.155%	1	1,093	-12.626%
2026-07-06	23.9000	23.9000	23.9000	23.9000	-19.175%	1	1,092	-27.615%
2026-06-26	29.5700	29.5700	29.5700	29.5700	-4.273%	1	1,092	-41.495%
2026-06-18	30.8900	30.8900	30.8900	30.8900	-5.100%	5	1,095	-43.995%
2026-06-17	32.5500	32.5500	32.5500	32.5500	+2.909%	5	1,095	-46.851%
2026-06-16	29.9000	31.6300	29.9000	31.6300	+1.054%	2	1,100	-45.305%
2026-06-15	30.9400	31.3000	30.9400	31.3000	+23.471%	6	1,100	-44.728%
2026-06-11	23.9000	25.3500	23.9000	25.3500	+3.259%	13	1,100	-31.755%
2026-06-10	24.5500	24.5500	24.5500	24.5500	-6.476%	2	1,092	-29.532%
2026-06-09	26.2500	26.2500	26.2500	26.2500	-22.337%	1	1,094	-34.095%
2026-06-01	33.8000	33.9400	33.8000	33.8000	-8.401%	9	1,094	-48.817%
2026-05-29	35.5000	36.9000	35.5000	36.9000	+6.187%	14	1,101	-53.117%
2026-05-28	34.5500	34.7500	34.5000	34.7500	+9.621%	8	1,106	-50.216%
2026-05-27	31.7000	31.7000	31.7000	31.7000	-4.948%	2	1,101	-45.426%
2026-05-26	33.3500	33.3500	33.3500	33.3500	+11.167%	3	1,101	-48.126%
2026-05-18	31.4000	31.4000	30.0000	30.0000	-10.367%	2	1,101	-42.333%
2026-05-15	34.1000	34.1000	33.4700	33.4700	-16.948%	3	1,101	-48.312%
2026-05-13	40.3000	40.3000	40.3000	40.3000	-6.279%	1	1,099	-57.072%
2026-05-07	46.2000	46.2000	43.0000	43.0000	+9.694%	4	1,099	-59.767%
2026-05-05	39.3500	39.3500	39.2000	39.2000	-9.091%	2	1,098	-55.867%
2026-04-17	43.1200	43.1200	43.1200	43.1200	+6.076%	1	1,097	-59.879%
2026-04-08	43.9000	43.9000	40.6500	40.6500	+3.831%	9	1,098	-57.442%
2026-04-01	39.1500	39.1500	39.1500	39.1500	+13.380%	1	1,103	-55.811%
2026-03-31	34.5300	34.5300	34.5300	34.5300	+9.341%	1	1,104	-49.899%
2026-03-30	33.3800	33.3800	31.5800	31.5800	-10.131%	2	1,104	-45.218%
2026-03-24	32.4300	35.1400	32.4300	35.1400	-1.292%	3	1,104	-50.768%
2026-03-19	32.4900	36.6000	32.4900	35.6000	-8.342%	56	1,105	-51.404%
2026-03-17	40.4000	40.4000	38.8400	38.8400	-2.117%	3	1,106	-55.458%
2026-03-13	39.6800	39.6800	39.6800	39.6800	-15.574%	1	1,107	-56.401%
2026-03-10	47.0000	47.0000	47.0000	47.0000	+13.253%	1	1,108	-63.191%
2026-03-09	40.5000	41.5000	40.5000	41.5000	+9.211%	4	1,109	-58.313%
2026-03-06	38.0000	38.0000	38.0000	38.0000	-10.314%	1	1,112	-54.474%
2026-03-03	42.3700	42.3700	42.3700	42.3700	-12.873%	1	1,112	-59.169%
2026-03-02	48.6300	48.6300	48.6300	48.6300	+7.351%	1	1,111	-64.425%
2026-02-20	46.7400	46.7400	45.3000	45.3000	+0.266%	8	1,111	-61.810%
2026-02-19	45.1800	45.1800	45.1800	45.1800	+3.600%	4	1,112	-61.709%
2026-02-18	43.6200	43.6200	43.6100	43.6100	+9.766%	2	1,114	-60.330%
2026-02-17	39.7300	39.7300	39.7300	39.7300	-7.605%	8	1,112	-56.456%
2026-02-12	43.0000	43.0000	43.0000	43.0000	-4.720%	2	1,104	-59.767%
2026-02-11	45.1300	45.1300	45.1300	45.1300	-2.168%	9	1,106	-61.666%
2026-02-09	42.9200	46.1300	42.9200	46.1300	+13.425%	3	1,106	-62.497%
2026-02-06	40.6700	40.6700	40.6700	40.6700	+4.069%	30	1,106	-57.463%
2026-02-05	39.9700	39.9700	39.0800	39.0800	-25.163%	2	1,133	-55.732%
2026-02-03	52.2100	52.2200	52.2100	52.2200	+9.247%	20	1,134	-66.871%
2026-02-02	48.4300	48.4300	47.8000	47.8000	-3.434%	2	1,154	-63.808%
2026-01-30	52.5000	52.5000	49.5000	49.5000	-5.624%	6	1,155	-65.051%
2026-01-29	52.4500	52.4500	52.4500	52.4500	-9.569%	1	1,159	-67.016%
2026-01-28	54.1000	58.0000	54.1000	58.0000	+18.877%	506	1,160	-70.172%
2026-01-23	47.8300	48.7900	47.8300	48.7900	+0.391%	4	666	-64.542%
2026-01-22	48.6000	48.6000	48.6000	48.6000	+6.813%	10	666	-64.403%
2026-01-21	44.1000	45.6000	44.1000	45.5000	+9.113%	4	676	-61.978%
2026-01-20	42.2500	42.2500	41.7000	41.7000	-1.882%	6	679	-58.513%
2026-01-16	42.5000	42.5000	42.5000	42.5000	+7.731%	1	679	-59.294%
2026-01-15	39.1500	39.8700	39.1500	39.4500	+2.868%	4	679	-56.147%
2026-01-14	36.2500	38.3500	36.2500	38.3500	+5.852%	34	683	-54.889%
2026-01-13	37.0200	37.0200	36.2300	36.2300	-2.081%	12	657	-52.250%
2026-01-12	35.6000	37.0000	35.6000	37.0000	+5.114%	2	669	-53.243%
2026-01-09	38.0200	38.0200	35.2000	35.2000	+7.154%	24	671	-50.852%
2026-01-08	31.6900	32.8500	31.6900	32.8500	+5.457%	8	680	-47.336%
2026-01-07	30.6000	31.1500	29.6900	31.1500	+0.161%	21	682	-44.462%
2026-01-06	30.3000	31.1000	30.3000	31.1000	+8.514%	23	679	-44.373%
2026-01-05	27.9700	28.9000	27.9700	28.6600	+2.724%	40	694	-39.637%
2026-01-02	27.5000	28.4500	27.5000	27.9000	+18.723%	22	694	-37.993%
2025-12-30	24.2700	24.2700	23.5000	23.5000	-6.000%	2	699	-26.383%
2025-12-29	23.3000	25.0000	23.3000	25.0000	+1.297%	4	697	-30.800%
2025-12-24	24.6800	24.6800	24.6800	24.6800	+9.689%	1	696	-29.903%
2025-12-19	21.0700	22.5000	21.0600	22.5000	+12.500%	55	696	-23.111%
2025-12-18	20.8000	21.1000	20.0000	20.0000	+4.712%	5	748	-13.500%
2025-12-17	19.4000	19.4000	19.0000	19.1000	-8.393%	53	748	-9.424%
2025-12-16	20.5500	20.8500	20.4500	20.8500	-23.486%	4	696	-17.026%
2025-12-11	26.2600	27.2500	26.2600	27.2500	+8.696%	14	693	-36.514%
2025-12-09	25.0700	25.0700	25.0700	25.0700	-1.026%	1	697	-30.993%
2025-12-04	25.3300	25.3300	25.3300	25.3300	+13.333%	4	696	-31.702%
2025-12-03	22.2500	22.3500	22.2500	22.3500	-2.188%	3	698	-22.595%
2025-11-26	22.4000	22.8500	22.4000	22.8500	+2.009%	2	697	-24.289%
2025-11-25	21.9000	22.4000	21.9000	22.4000	+19.022%	2	697	-22.768%
2025-11-24	18.8200	18.8200	18.8200	18.8200	+5.730%	4	698	-8.077%
2025-11-21	18.3100	18.3100	17.4500	17.8000	-5.820%	6	700	-2.809%
2025-11-20	23.5000	23.5600	18.9000	18.9000	-14.091%	120	695	-8.466%
2025-11-19	21.0000	22.0000	21.0000	22.0000	+12.821%	18	661	-21.364%
2025-11-18	20.0500	20.0500	18.8000	19.5000	+1.563%	13	663	-11.282%
2025-11-17	20.5000	20.5000	19.2000	19.2000	-9.434%	9	661	-9.896%
2025-11-14	20.4500	21.2000	20.4500	21.2000	-1.395%	2	661	-18.396%
2025-11-13	22.6900	22.6900	21.5000	21.5000	-20.370%	4	661	-19.535%
2025-11-12	26.9500	27.0000	26.9500	27.0000	0.000%	3	663	-35.926%
2025-11-11	27.0000	27.0000	27.0000	27.0000	+7.698%	2	662	-35.926%
2025-11-06	26.0000	26.0000	24.5000	25.0700	-13.402%	12	662	-30.993%
2025-11-05	29.4000	30.0000	28.9500	28.9500	-3.403%	14	664	-40.242%
2025-11-04	31.2000	31.2000	29.9700	29.9700	-9.182%	46	659	-42.276%
2025-11-03	33.5000	33.7500	31.5000	33.0000	+0.979%	11	623	-47.576%
2025-10-31	32.6800	32.6800	32.6800	32.6800	-9.549%	3	623	-47.062%
2025-10-30	36.1300	36.1300	36.1300	36.1300	-7.359%	1	626	-52.117%
2025-10-29	39.0000	39.0000	39.0000	39.0000	+5.263%	4	626	-55.641%
2025-10-28	32.4500	38.9700	32.4500	37.0500	+75.592%	38	630	-53.306%
2025-10-27	22.1000	22.8500	21.1000	21.1000	-8.737%	48	613	-18.009%
2025-10-24	23.1200	23.1200	23.1200	23.1200	+11.154%	1	613	-25.173%
2025-10-23	21.2300	21.2300	20.8000	20.8000	+9.474%	6	613	-16.827%
2025-10-22	19.3500	19.3500	18.0000	19.0000	+4.568%	32	614	-8.947%
2025-10-21	18.1700	18.1700	18.1700	18.1700	-19.956%	26	589	-4.788%
2025-10-20	21.2000	22.7000	21.2000	22.7000	+3.182%	6	565	-23.789%
2025-10-17	23.6600	23.6600	22.0000	22.0000	-21.372%	112	565	-21.364%
2025-10-16	27.4100	27.9800	27.4100	27.9800	+12.054%	4	584	-38.170%
2025-10-15	29.2500	29.2500	24.9500	24.9700	-10.405%	9	584	-30.717%
2025-10-14	23.5000	28.4400	22.8900	27.8700	+6.131%	30	580	-37.926%
2025-10-13	25.3000	26.6300	25.2700	26.2600	+14.423%	20	596	-34.120%
2025-10-10	24.2100	24.2100	22.9500	22.9500	+11.516%	12	592	-24.619%
2025-10-08	21.3200	21.3200	20.5800	20.5800	+0.882%	6	590	-15.938%
2025-10-07	21.5000	21.5000	20.0000	20.4000	+1.493%	6	588	-15.196%
2025-10-06	21.0500	22.0600	20.1000	20.1000	+1.515%	78	588	-13.930%
2025-10-03	19.6200	19.8000	19.6200	19.8000	+6.969%	9	589	-12.626%
2025-10-02	19.2000	19.2000	18.2500	18.5100	-1.543%	70	589	-6.537%
2025-10-01	18.8000	18.8000	18.8000	18.8000	+1.897%	2	587	-7.979%
2025-09-30	18.2000	18.5000	18.2000	18.4500	-4.206%	9	586	-6.233%
2025-09-29	20.1000	20.1000	19.1000	19.2600	-3.459%	9	586	-10.177%
2025-09-26	20.4500	20.4500	19.7200	19.9500	-1.481%	52	585	-13.283%
2025-09-25	16.3500	20.2500	16.3500	20.2500	+8.871%	7	620	-14.568%
2025-09-24	21.2700	21.2700	18.6000	18.6000	-6.767%	6	622	-6.989%
2025-09-23	20.6000	21.0000	19.5300	19.9500	-1.481%	16	621	-13.283%
2025-09-22	19.0000	20.2500	18.3000	20.2500	+0.746%	15	627	-14.568%
2025-09-19	19.1200	20.1000	19.1000	20.1000	+14.465%	12	633	-13.930%
2025-09-18	17.6500	18.0000	16.9600	17.5600	+2.391%	9	631	-1.481%
2025-09-17	17.1500	17.1500	17.1500	17.1500	+1.780%	1	632	+0.875%
2025-09-16	19.9700	19.9700	16.8200	16.8500	-13.590%	25	632	+2.671%
2025-09-15	18.5400	19.5000	18.5400	19.5000	+33.562%	4	621	-11.282%
2025-09-12	14.8000	14.8000	14.4000	14.6000	-9.317%	8	617	+18.493%
2025-09-10	15.7000	16.1000	15.3200	16.1000	+20.780%	6	617	+7.453%
2025-09-09	13.3300	13.3300	13.3300	13.3300	-3.336%	1	617	+29.782%
2025-09-08	13.7900	13.7900	13.7900	13.7900	+3.762%	1	618	+25.453%
2025-09-05	13.3000	13.3000	13.2900	13.2900	-4.526%	12	618	+30.173%
2025-09-04	13.9200	13.9200	13.9200	13.9200	-3.934%	7	608	+24.282%
2025-08-28	14.4900	14.4900	14.4900	14.4900	+2.403%	2	612	+19.393%
2025-08-26	13.9000	14.1500	13.9000	14.1500	+25.890%	10	612	+22.261%
2025-08-21	11.2400	11.2400	11.2400	11.2400	+2.182%	1	612	+53.915%
2025-08-20	12.0000	12.0000	11.0000	11.0000	-20.578%	5	611	+57.273%
2025-08-14	14.5000	14.5000	13.7500	13.8500	-8.035%	22	611	+24.910%
2025-08-11	15.2000	15.2000	15.0600	15.0600	-4.320%	26	632	+14.874%
2025-08-08	15.1300	15.7400	15.1300	15.7400	+12.028%	14	611	+9.911%
2025-08-07	14.0500	14.0500	14.0500	14.0500	+6.278%	10	610	+23.132%
2025-08-04	13.0000	13.2200	13.0000	13.2200	-3.363%	21	606	+30.862%
2025-07-31	13.3400	14.0000	13.3400	13.6800	-13.962%	9	593	+26.462%
2025-07-30	15.1000	15.9800	15.1000	15.9000	-2.334%	27	598	+8.805%
2025-07-29	16.2800	16.2800	16.2800	16.2800	-1.631%	2	587	+6.265%
2025-07-28	16.4000	16.5500	16.4000	16.5500	-3.216%	15	586	+4.532%
2025-07-25	17.0000	17.1600	16.1300	17.1000	-1.441%	8	585	+1.170%
2025-07-24	17.3500	17.3500	17.3500	17.3500	+1.999%	2	584	-0.288%
2025-07-18	17.6000	17.6000	17.0100	17.0100	+2.040%	22	586	+1.705%
2025-07-17	16.4500	16.6700	16.4500	16.6700	+18.227%	2	595	+3.779%
2025-07-14	14.4000	14.4000	13.9500	14.1000	+8.046%	12	596	+22.695%
2025-07-11	13.0500	13.0500	13.0500	13.0500	+10.313%	1	591	+32.567%
2025-07-10	11.6500	11.8400	11.6500	11.8300	-11.053%	7	592	+46.238%
2025-07-08	13.7000	13.7000	13.3000	13.3000	-7.767%	12	585	+30.075%
2025-07-07	14.4200	14.4200	14.4200	14.4200	+5.641%	2	581	+19.972%
2025-07-03	13.6500	13.6500	13.6500	13.6500	+5.000%	1	580	+26.740%
2025-07-01	12.9000	13.0000	12.9000	13.0000	-11.864%	7	582	+33.077%
2025-06-27	14.7500	14.7500	14.7500	14.7500	+11.742%	2	577	+17.288%
2025-06-25	13.2000	13.2000	13.2000	13.2000	+0.380%	2	576	+31.061%
2025-06-24	13.0000	13.1500	13.0000	13.1500	+6.478%	3	578	+31.559%
2025-06-23	12.1900	12.3500	12.1900	12.3500	+7.391%	22	580	+40.081%
2025-06-20	11.5000	11.5000	11.5000	11.5000	-6.883%	2	587	+50.435%
2025-06-17	12.3500	12.3500	12.3500	12.3500	-3.891%	10	586	+40.081%
2025-06-16	12.5500	12.8700	12.5000	12.8500	+22.381%	52	586	+34.630%
2025-06-12	10.8100	11.1500	10.5000	10.5000	-0.568%	6	590	+64.762%
2025-06-11	10.2500	10.5600	10.2500	10.5600	+15.410%	13	591	+63.826%
2025-06-10	8.8500	9.1500	8.8500	9.1500	-17.195%	12	584	+89.071%
2025-06-09	11.2500	11.2500	10.9200	11.0500	+50.956%	167	593	+56.561%
2025-06-03	7.3200	7.3200	7.3200	7.3200	+3.536%	5	433	+136.339%
2025-05-29	7.0700	7.0700	7.0700	7.0700	-8.774%	1	433	+144.696%
2025-05-28	7.9800	7.9900	7.7500	7.7500	+0.649%	21	434	+123.226%
2025-05-27	8.3100	8.4300	7.7000	7.7000	+14.074%	50	445	+124.675%
2025-05-23	5.8000	7.0000	5.8000	6.7500	+63.835%	348	392	+156.296%
2025-05-15	4.1500	4.1500	4.1200	4.1200	-12.340%	2	392	+319.903%
2025-05-14	4.6000	4.7000	4.6000	4.7000	+22.715%	210	390	+268.085%
2025-05-09	3.8300	3.8300	3.8300	3.8300	+27.243%	10	318	+351.697%
2025-05-05	3.0100	3.0100	3.0100	3.0100	+55.959%	1	318	+474.751%
2025-04-16	1.9300	1.9300	1.9300	1.9300	-14.602%	1	318	+796.373%
2025-04-11	2.2600	2.2600	2.2600	2.2600	+43.038%	4	317	+665.487%
2025-04-09	1.5800	1.5800	1.5800	1.5800	-1.250%	1	319	+994.937%
2025-04-08	1.6400	1.6400	1.6000	1.6000	-17.526%	16	318	+981.250%
2025-04-07	1.9400	1.9400	1.9400	1.9400	+7.778%	2	319	+791.753%
2025-04-04	1.8000	1.8000	1.8000	1.8000	-26.531%	2	317	+861.111%
2025-03-26	2.4900	2.5600	2.4500	2.4500	-7.547%	6	317	+606.122%
2025-03-18	2.6500	2.6500	2.6500	2.6500	-1.852%	1	320	+552.830%
2025-03-14	2.7000	2.7000	2.7000	2.7000	+3.053%	2	320	+540.741%
2025-03-05	2.6200	2.6200	2.6200	2.6200	-7.092%	10	320	+560.305%
2025-02-28	2.8200	2.8200	2.8200	2.8200	+1.075%	10	320	+513.475%
2025-02-25	2.7900	2.7900	2.7900	2.7900	+86.000%	2	315	+520.072%
2025-02-21	1.5000	1.5000	1.5000	1.5000	-59.459%	20	317	+1,053.333%
2025-02-20	3.7000	3.7000	3.7000	3.7000	-19.565%	1	317	+367.568%
2025-02-06	4.6000	4.6000	4.6000	4.6000	-5.155%	1	317	+276.087%
2025-02-05	4.8500	4.8500	4.8500	4.8500	+10.227%	1	317	+256.701%
2025-02-03	4.4000	4.4000	4.4000	4.4000	+2.326%	2	317	+293.182%
2025-01-28	4.2500	4.3000	4.2500	4.3000	-14.000%	20	317	+302.326%
2025-01-27	4.9800	5.0000	4.9800	5.0000	-33.599%	300	299	+246.000%
2025-01-24	7.5300	7.5300	7.5300	7.5300	+7.571%	2	443	+129.748%
2025-01-22	6.8000	7.0100	6.8000	7.0000	+25.899%	301	443	+147.143%
2025-01-17	5.5600	5.5600	5.5600	5.5600	+11.200%	4	154	+211.151%
2025-01-08	5.0000	5.0000	5.0000	5.0000	-11.504%	1	155	+246.000%
2024-12-30	5.6500	5.6500	5.6500	5.6500	+0.177%	4	155	+206.195%
2024-12-27	5.6000	5.6400	5.6000	5.6400	-9.904%	20	155	+206.738%
2024-12-23	6.2600	6.2600	6.2600	6.2600	-9.538%	3	150	+176.358%
2024-12-13	6.9200	6.9200	6.9200	6.9200	-25.189%	2	150	+150.000%
2024-12-05	9.2500	9.2500	9.2500	9.2500	+4.638%	10	150	+87.027%
2024-12-04	8.8400	8.8400	8.8400	8.8400	-6.947%	5	140	+95.701%
2024-12-02	9.5000	9.5000	9.5000	9.5000	+6.383%	1	135	+82.105%
2024-11-26	8.9300	8.9300	8.9300	8.9300	-10.700%	10	135	+93.729%
2024-11-25	10.0000	10.0000	10.0000	10.0000	+16.414%	4	125	+73.000%
2024-11-22	8.5900	8.5900	8.5900	8.5900	-9.579%	2	125	+101.397%
2024-11-21	9.0800	9.5000	9.0000	9.5000	+16.564%	36	105	+82.105%
2024-11-20	8.5500	8.5500	8.1500	8.1500	-1.807%	2	105	+112.270%
2024-11-18	7.6000	8.3000	7.6000	8.3000	+29.688%	11	103	+108.434%
2024-11-13	6.9000	6.9000	6.4000	6.4000	-8.571%	19	102	+170.313%
2024-11-12	7.0000	7.0000	7.0000	7.0000	+21.528%	1	103	+147.143%
2024-11-11	5.7600	5.7600	5.7600	5.7600	-9.291%	20	102	+200.347%
2024-11-08	6.3500	6.3500	6.3500	6.3500	-2.308%	2	111	+172.441%
2024-11-07	6.3100	6.5000	6.3100	6.5000	+6.557%	2	110	+166.154%
2024-11-06	6.1000	6.1000	6.1000	6.1000	-2.400%	15	110	+183.607%
2024-11-04	6.2500	6.2500	6.2500	6.2500	-11.348%	1	100	+176.800%
2024-11-01	7.1900	7.1900	7.0500	7.0500	-6.623%	12	99	+145.390%
2024-10-30	7.5500	7.5500	7.5500	7.5500	-5.625%	5	104	+129.139%
2024-10-29	8.1100	8.1100	8.0000	8.0000	0.000%	5	99	+116.250%
2024-10-28	7.4500	8.0000	7.3600	8.0000	+8.254%	14	95	+116.250%
2024-10-25	7.3900	7.3900	7.3900	7.3900	-1.467%	8	92	+134.100%
2024-10-24	7.8000	7.8000	7.5000	7.5000	0.000%	14	92	+130.667%
2024-10-23	8.4300	8.4300	7.5000	7.5000	-12.791%	22	78	+130.667%
2024-10-22	8.6000	8.6000	8.6000	8.6000	-6.420%	1	56	+101.163%
2024-10-21	9.2000	9.2000	9.1900	9.1900	-1.711%	10	56	+88.248%
2024-10-18	9.0500	9.5000	9.0500	9.3500	0.000%	112	46	+85.027%