Dark

CCJ20270115C95
CCJ Jan 15 2027 95.00 Call (CCJ270115C00095000)
option OPRA

EOD

Sep 11, 2026

12.30-9.225%(-1.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	12.5800	12.5800	12.3000	12.3000	-9.225%	4	1,434	0.000%
2026-09-10	13.4500	13.7500	13.4500	13.5500	-14.241%	18	1,433	-9.225%
2026-09-09	14.4500	15.8000	14.4500	15.8000	-8.934%	13	1,419	-22.152%
2026-09-08	17.3500	17.3500	17.3500	17.3500	+44.583%	1	1,419	-29.107%
2026-09-02	11.7000	12.0000	11.7000	12.0000	-2.834%	2	1,420	+2.500%
2026-09-01	12.3500	12.3500	12.3500	12.3500	-8.178%	4	1,420	-0.405%
2026-08-31	13.6500	13.6500	13.3500	13.4500	-34.961%	6	1,420	-8.550%
2026-08-26	22.5000	23.1800	20.6800	20.6800	+2.073%	6	1,420	-40.522%
2026-08-25	20.0000	20.8300	20.0000	20.2600	+13.820%	13	1,422	-39.289%
2026-08-24	17.8000	17.8000	17.8000	17.8000	+4.399%	1	1,427	-30.899%
2026-08-21	16.5000	17.4200	15.9500	17.0500	+20.922%	94	1,428	-27.859%
2026-08-19	14.1000	14.1000	14.1000	14.1000	+21.030%	10	1,432	-12.766%
2026-08-18	12.2500	12.2500	11.6500	11.6500	-18.015%	4	1,422	+5.579%
2026-08-14	14.2000	14.2100	14.2000	14.2100	-2.671%	3	1,420	-13.441%
2026-08-13	14.5000	14.6000	14.5000	14.6000	-7.006%	6	1,420	-15.753%
2026-08-12	15.5300	15.7000	15.3500	15.7000	+3.699%	22	1,422	-21.656%
2026-08-11	15.6500	15.6500	15.1400	15.1400	+2.505%	7	1,441	-18.758%
2026-08-10	15.2500	15.2500	14.3000	14.7700	-1.204%	17	1,447	-16.723%
2026-08-07	15.0000	15.0000	13.7000	14.9500	+6.786%	60	1,444	-17.726%
2026-08-06	14.5000	14.5000	14.0000	14.0000	+3.704%	11	1,489	-12.143%
2026-08-05	13.9500	14.2500	13.5000	13.5000	+3.766%	75	1,479	-8.889%
2026-08-04	12.1700	13.8000	12.1700	13.0100	+22.620%	45	1,474	-5.457%
2026-08-03	9.8500	10.6100	9.8500	10.6100	+16.850%	1,007	1,464	+15.928%
2026-07-31	10.7000	10.7000	8.5000	9.0800	-7.157%	15	466	+35.463%
2026-07-30	10.0000	10.0000	9.7800	9.7800	+3.602%	12	460	+25.767%
2026-07-29	9.2000	9.4400	8.6500	9.4400	-4.260%	18	452	+30.297%
2026-07-28	9.8600	9.8600	9.8600	9.8600	-12.199%	2	449	+24.746%
2026-07-27	11.2300	11.2300	11.2300	11.2300	+5.943%	7	447	+9.528%
2026-07-24	10.4000	10.6000	10.4000	10.6000	-8.856%	12	444	+16.038%
2026-07-23	11.4800	11.6300	11.4800	11.6300	+3.839%	20	452	+5.761%
2026-07-21	10.1000	11.2000	10.1000	11.2000	+24.444%	8	456	+9.821%
2026-07-20	9.0000	9.0000	9.0000	9.0000	-14.286%	5	450	+36.667%
2026-07-17	10.2600	10.5000	9.7100	10.5000	-3.846%	6	455	+17.143%
2026-07-16	11.4500	11.4800	10.8100	10.9200	-13.608%	61	449	+12.637%
2026-07-15	12.7500	12.8500	12.1700	12.6400	-3.216%	10	410	-2.690%
2026-07-14	13.2000	13.4500	13.0600	13.0600	+6.612%	34	412	-5.819%
2026-07-13	13.9500	14.0000	12.0000	12.2500	-23.913%	27	412	+0.408%
2026-07-10	16.1000	16.1000	16.1000	16.1000	+0.625%	5	396	-23.602%
2026-07-09	16.0000	16.0000	16.0000	16.0000	+19.403%	5	401	-23.125%
2026-07-08	14.7000	14.7000	13.4000	13.4000	-8.595%	11	401	-8.209%
2026-07-07	16.0000	16.0000	14.6600	14.6600	-12.058%	28	401	-16.098%
2026-07-02	16.8000	16.8000	16.0000	16.6700	-5.014%	14	386	-26.215%
2026-07-01	21.7200	21.7200	17.5500	17.5500	-11.986%	13	386	-29.915%
2026-06-30	19.9400	19.9400	19.9400	19.9400	-8.532%	10	389	-38.315%
2026-06-26	21.8000	21.8000	21.8000	21.8000	-7.627%	1	389	-43.578%
2026-06-22	24.2200	24.2200	23.6000	23.6000	-9.056%	3	390	-47.881%
2026-06-17	25.9500	25.9500	25.9500	25.9500	+20.474%	1	392	-52.601%
2026-06-12	21.5400	21.5400	21.5400	21.5400	+18.287%	2	392	-42.897%
2026-06-11	19.0300	19.0300	18.2100	18.2100	-2.568%	2	392	-32.455%
2026-06-10	20.1900	20.1900	18.5000	18.6900	-14.658%	3	392	-34.189%
2026-06-09	21.4000	21.9000	21.4000	21.9000	-14.553%	2	390	-43.836%
2026-06-08	25.6300	25.6300	25.6300	25.6300	+10.000%	3	392	-52.009%
2026-06-05	23.5000	23.5000	23.3000	23.3000	-35.368%	7	395	-47.210%
2026-06-03	36.0500	36.0500	36.0500	36.0500	-2.568%	1	397	-65.881%
2026-06-02	34.3000	37.0200	34.3000	37.0000	+20.404%	39	398	-66.757%
2026-06-01	30.7300	30.7300	30.7300	30.7300	+5.966%	1	403	-59.974%
2026-05-28	27.9000	29.0000	27.9000	29.0000	+8.452%	4	403	-57.586%
2026-05-27	26.7400	26.7400	26.7400	26.7400	-0.963%	5	403	-54.001%
2026-05-26	26.7600	27.0000	26.7600	27.0000	+13.780%	7	403	-54.444%
2026-05-21	23.8500	23.8500	23.0000	23.7300	-5.646%	4	402	-48.167%
2026-05-20	25.1500	25.1500	25.1500	25.1500	+4.792%	2	404	-51.093%
2026-05-19	24.0000	24.0000	24.0000	24.0000	-2.360%	1	401	-48.750%
2026-05-18	24.3500	24.5800	24.3500	24.5800	-10.748%	3	401	-49.959%
2026-05-15	28.0000	28.0000	26.9500	27.5400	-9.882%	14	401	-55.338%
2026-05-14	30.5600	30.5600	30.5600	30.5600	-15.229%	1	411	-59.751%
2026-05-07	36.0500	36.0500	36.0500	36.0500	-7.088%	3	410	-65.881%
2026-05-06	38.8000	38.8000	38.8000	38.8000	+13.917%	1	410	-68.299%
2026-05-05	33.7800	34.0600	33.7800	34.0600	-8.194%	2	410	-63.887%
2026-05-04	37.1000	37.1000	37.1000	37.1000	-2.368%	1	411	-66.846%
2026-05-01	37.6300	38.2500	37.6300	38.0000	+7.649%	9	411	-67.632%
2026-04-30	35.3000	35.3000	35.3000	35.3000	-11.128%	1	411	-65.156%
2026-04-27	39.7200	39.7200	39.7200	39.7200	-0.451%	4	411	-69.033%
2026-04-22	39.9000	39.9000	39.9000	39.9000	+4.368%	1	415	-69.173%
2026-04-17	38.2200	38.2300	38.2200	38.2300	+3.801%	20	415	-67.826%
2026-04-15	36.8300	36.8300	36.8300	36.8300	+6.445%	1	415	-66.603%
2026-04-13	33.5700	34.6000	33.4600	34.6000	-7.733%	13	416	-64.451%
2026-04-08	37.5000	37.5000	37.5000	37.5000	+25.000%	1	425	-67.200%
2026-04-06	30.8000	30.8000	30.0000	30.0000	-0.957%	21	425	-59.000%
2026-04-02	30.2900	30.2900	30.2900	30.2900	+16.500%	2	426	-59.393%
2026-03-27	26.0000	26.0000	26.0000	26.0000	-8.289%	1	426	-52.692%
2026-03-26	28.3500	28.3500	28.3500	28.3500	-10.114%	2	427	-56.614%
2026-03-25	32.1000	32.1000	31.5400	31.5400	+12.442%	2	427	-61.002%
2026-03-23	28.5000	29.0000	28.0200	28.0500	-2.773%	59	429	-56.150%
2026-03-20	28.8500	28.8500	28.8500	28.8500	-3.188%	1	452	-57.366%
2026-03-19	26.9100	29.8000	26.9100	29.8000	-14.857%	5	452	-58.725%
2026-03-17	35.0000	35.0000	35.0000	35.0000	+6.351%	1	452	-64.857%
2026-03-16	32.2000	32.9100	32.2000	32.9100	-3.206%	9	452	-62.625%
2026-03-13	31.0000	34.2000	31.0000	34.0000	-3.491%	4	451	-63.824%
2026-03-12	35.2300	35.2300	35.2300	35.2300	-9.667%	1	451	-65.087%
2026-03-11	39.0000	39.0000	39.0000	39.0000	+8.939%	1	452	-68.462%
2026-03-09	34.4000	35.8000	34.4000	35.8000	-4.711%	19	452	-65.642%
2026-03-03	39.7500	39.7500	37.5700	37.5700	-16.157%	5	452	-67.261%
2026-03-02	44.8100	44.8100	44.8100	44.8100	+16.997%	1	452	-72.551%
2026-02-27	38.4000	38.4000	38.3000	38.3000	+12.317%	4	452	-67.885%
2026-02-13	34.1000	34.1000	34.1000	34.1000	-2.877%	1	449	-63.930%
2026-02-06	35.1100	35.1100	35.1100	35.1100	-1.238%	1	449	-64.967%
2026-02-04	39.9700	39.9700	34.7500	35.5500	-17.326%	11	449	-65.401%
2026-02-03	46.5000	46.5000	43.0000	43.0000	+6.568%	12	449	-71.395%
2026-02-02	40.3500	40.3500	40.3500	40.3500	-3.929%	10	449	-69.517%
2026-01-30	42.0000	42.0000	42.0000	42.0000	-18.288%	1	449	-70.714%
2026-01-29	47.2000	51.4000	46.8000	51.4000	+3.421%	62	449	-76.070%
2026-01-28	45.5200	49.7000	45.5200	49.7000	+10.444%	7	411	-75.252%
2026-01-27	45.0000	45.0000	45.0000	45.0000	+8.696%	2	411	-72.667%
2026-01-26	42.4500	42.4500	41.3900	41.4000	-0.193%	6	411	-70.290%
2026-01-23	42.1500	42.1500	41.4800	41.4800	-0.766%	14	411	-70.347%
2026-01-22	41.8000	41.8000	41.8000	41.8000	+8.234%	8	412	-70.574%
2026-01-21	38.6200	38.6200	38.6200	38.6200	+4.294%	2	412	-68.151%
2026-01-20	36.5100	37.3500	36.5100	37.0300	+0.298%	13	414	-66.784%
2026-01-16	36.9200	36.9200	36.9200	36.9200	+12.905%	1	414	-66.685%
2026-01-15	32.7000	32.7000	32.7000	32.7000	+2.188%	5	414	-62.385%
2026-01-14	29.7800	32.0000	29.7200	32.0000	+4.065%	9	414	-61.563%
2026-01-13	30.7500	30.7500	30.7500	30.7500	-2.844%	1	414	-60.000%
2026-01-12	31.6400	31.6500	31.6400	31.6500	+7.179%	2	413	-61.137%
2026-01-09	32.2800	33.4200	29.5300	29.5300	+8.168%	15	413	-58.347%
2026-01-08	27.7900	27.7900	27.3000	27.3000	+4.398%	7	413	-54.945%
2026-01-06	23.9100	26.1500	23.9100	26.1500	+9.414%	29	413	-52.964%
2026-01-05	23.5600	23.9500	23.3500	23.9000	+2.137%	10	429	-48.536%
2026-01-02	21.8500	23.6600	21.8500	23.4000	+24.204%	23	429	-47.436%
2025-12-30	19.8500	19.8500	18.8000	18.8400	-5.040%	36	437	-34.713%
2025-12-29	19.6200	20.0100	19.6200	19.8400	-1.538%	9	422	-38.004%
2025-12-23	19.8600	20.1500	19.8600	20.1500	-2.657%	6	417	-38.958%
2025-12-22	20.5000	20.7000	20.5000	20.7000	+16.949%	53	361	-40.580%
2025-12-19	17.7000	17.7000	17.7000	17.7000	+0.797%	1	361	-30.508%
2025-12-16	17.5600	17.5600	17.5600	17.5600	-5.081%	2	361	-29.954%
2025-12-12	21.3900	21.5100	18.5000	18.5000	-11.905%	6	362	-33.514%
2025-12-11	21.3500	21.4200	20.6900	21.0000	-0.943%	6	362	-41.429%
2025-12-09	21.2000	21.2000	21.2000	21.2000	+6.000%	1	362	-41.981%
2025-12-08	20.0000	20.0000	20.0000	20.0000	-4.306%	20	362	-38.500%
2025-12-05	20.9000	20.9000	20.9000	20.9000	+1.951%	10	362	-41.148%
2025-12-04	20.5300	20.5700	20.5000	20.5000	+14.270%	5	372	-40.000%
2025-12-02	17.9400	17.9400	17.9400	17.9400	+2.632%	1	374	-31.438%
2025-12-01	18.0400	18.0400	17.4800	17.4800	-3.956%	2	374	-29.634%
2025-11-26	18.2000	18.2000	18.2000	18.2000	+10.303%	2	374	-32.418%
2025-11-25	16.5000	16.5000	16.5000	16.5000	+15.789%	1	374	-25.455%
2025-11-21	14.1400	14.2500	14.1400	14.2500	-9.236%	4	374	-13.684%
2025-11-20	18.9800	18.9800	15.7000	15.7000	-9.353%	5	376	-21.656%
2025-11-14	17.3200	17.3200	17.3200	17.3200	-3.456%	1	376	-28.984%
2025-11-13	19.2000	19.2000	17.9400	17.9400	-17.289%	4	377	-31.438%
2025-11-11	21.9700	21.9700	21.6900	21.6900	+5.291%	3	376	-43.292%
2025-11-07	19.3700	20.6000	19.3700	20.6000	-0.962%	16	376	-40.291%
2025-11-06	20.7500	20.9100	20.2200	20.8000	-18.335%	15	372	-40.865%
2025-11-05	25.4700	25.4700	25.4700	25.4700	-0.313%	1	374	-51.708%
2025-11-04	26.1000	26.1000	25.0000	25.5500	-14.691%	9	374	-51.859%
2025-11-03	29.6900	29.9500	29.6800	29.9500	+3.276%	5	372	-58.932%
2025-10-31	29.0000	29.3800	29.0000	29.0000	-2.685%	62	372	-57.586%
2025-10-30	31.0900	31.0900	29.8000	29.8000	-5.096%	2	331	-58.725%
2025-10-29	31.4000	31.4000	31.4000	31.4000	-2.605%	2	332	-60.828%
2025-10-28	29.1700	32.7500	29.1700	32.2400	+69.684%	35	333	-61.849%
2025-10-27	19.0000	19.0000	19.0000	19.0000	+3.542%	1	350	-35.263%
2025-10-24	18.3200	18.3500	18.3200	18.3500	+26.990%	5	350	-32.970%
2025-10-22	14.5000	15.5000	14.4500	14.4500	-6.351%	11	350	-14.879%
2025-10-21	14.6500	16.2000	14.6500	15.4300	-11.728%	8	347	-20.285%
2025-10-20	17.1900	17.4800	17.1700	17.4800	-13.594%	15	349	-29.634%
2025-10-17	20.2300	20.2300	20.2300	20.2300	-5.688%	1	354	-39.199%
2025-10-16	23.3500	24.0000	21.4500	21.4500	-6.739%	5	354	-42.657%
2025-10-15	25.0000	25.0000	21.3500	23.0000	-0.519%	36	350	-46.522%
2025-10-14	18.7800	23.1200	18.7800	23.1200	+7.535%	23	332	-46.799%
2025-10-13	21.8800	21.8900	20.8000	21.5000	+14.362%	23	314	-42.791%
2025-10-10	19.7000	20.0300	18.8000	18.8000	+9.621%	20	309	-34.574%
2025-10-09	17.1500	17.1500	17.1500	17.1500	-4.722%	8	306	-28.280%
2025-10-08	18.0000	18.0000	18.0000	18.0000	+9.091%	1	304	-31.667%
2025-10-07	18.0900	18.0900	16.2500	16.5000	-1.079%	3	304	-25.455%
2025-10-06	16.7200	18.0200	16.6800	16.6800	+5.905%	25	304	-26.259%
2025-10-03	15.7500	15.7500	15.7500	15.7500	+6.132%	1	294	-21.905%
2025-10-01	14.6000	14.9800	14.5000	14.8400	-10.602%	10	293	-17.116%
2025-09-29	16.6000	16.6000	16.6000	16.6000	+1.220%	1	292	-25.904%
2025-09-25	16.3500	16.4500	16.3500	16.4000	+2.500%	14	291	-25.000%
2025-09-24	17.0000	17.0000	16.0000	16.0000	-5.882%	3	292	-23.125%
2025-09-23	16.6500	17.0000	16.6500	17.0000	+13.333%	8	292	-27.647%
2025-09-22	15.5400	16.0500	14.3900	15.0000	-6.542%	8	288	-18.000%
2025-09-19	15.3500	16.6000	15.3000	16.0500	+16.642%	25	281	-23.364%
2025-09-17	13.7600	13.7600	13.7600	13.7600	+0.146%	1	267	-10.610%
2025-09-16	14.7000	14.7000	11.9000	13.7400	-3.035%	5	268	-10.480%
2025-09-15	13.6500	14.1700	13.6500	14.1700	+26.292%	8	268	-13.197%
2025-09-12	11.2200	11.2200	11.2200	11.2200	-13.493%	1	268	+9.626%
2025-09-11	12.9700	12.9700	12.9700	12.9700	+5.619%	3	268	-5.166%
2025-09-10	12.2800	12.2800	12.2800	12.2800	+19.922%	1	268	+0.163%
2025-09-05	10.4000	10.4000	10.2400	10.2400	-1.538%	5	268	+20.117%
2025-09-03	10.4000	10.4000	10.4000	10.4000	+2.970%	10	268	+18.269%
2025-09-02	10.1000	10.1000	10.1000	10.1000	-9.982%	2	268	+21.782%
2025-08-29	11.2200	11.2200	11.2200	11.2200	-5.316%	1	267	+9.626%
2025-08-28	11.3500	11.8500	11.3500	11.8500	+7.727%	27	267	+3.797%
2025-08-26	10.5700	11.0000	10.5700	11.0000	+4.167%	3	267	+11.818%
2025-08-25	10.5600	10.5600	10.5600	10.5600	+3.529%	1	264	+16.477%
2025-08-22	10.2000	10.2000	10.2000	10.2000	+20.710%	4	265	+20.588%
2025-08-20	8.4500	8.4500	8.4500	8.4500	-13.951%	10	265	+45.562%
2025-08-19	9.8100	9.8200	9.8100	9.8200	-10.646%	2	265	+25.255%
2025-08-13	10.2300	10.9900	10.2300	10.9900	-7.101%	4	267	+11.920%
2025-08-08	12.0000	12.0000	11.8300	11.8300	+2.424%	6	266	+3.973%
2025-08-06	11.4400	11.5500	11.4400	11.5500	+10.526%	3	261	+6.494%
2025-08-05	11.1300	11.1300	10.4500	10.4500	+6.091%	206	258	+17.703%
2025-08-01	10.1300	10.1300	9.8500	9.8500	-7.858%	26	78	+24.873%
2025-07-31	11.8500	11.8500	10.6900	10.6900	-23.094%	2	56	+15.061%
2025-07-24	13.9000	13.9000	13.9000	13.9000	+1.460%	1	55	-11.511%
2025-07-18	13.6000	14.0700	13.6000	13.7000	+9.600%	18	55	-10.219%
2025-07-17	12.5000	12.5000	12.5000	12.5000	+6.383%	10	46	-1.600%
2025-07-15	11.8000	11.8000	11.7500	11.7500	+6.335%	10	36	+4.681%
2025-07-14	10.7000	11.0500	10.6700	11.0500	+23.464%	36	35	+11.312%
2025-07-10	8.8000	8.9500	8.7500	8.9500	-12.853%	3	48	+37.430%
2025-07-02	10.2700	10.2700	10.2700	10.2700	-0.773%	1	45	+19.766%
2025-07-01	10.3500	10.3500	10.3500	10.3500	-9.131%	10	45	+18.841%
2025-06-30	11.3900	11.3900	11.3900	11.3900	+3.077%	1	35	+7.989%
2025-06-26	10.2700	11.0500	10.2700	11.0500	+2.791%	7	35	+11.312%
2025-06-24	10.7500	10.7500	10.7500	10.7500	+19.577%	1	35	+14.419%
2025-06-20	8.9900	8.9900	8.9900	8.9900	-8.731%	2	35	+36.819%
2025-06-18	9.8500	9.8500	9.8500	9.8500	+2.497%	1	35	+24.873%
2025-06-16	9.8500	10.0000	9.6100	9.6100	+37.482%	34	35	+27.992%
2025-06-10	7.0000	7.0000	6.9900	6.9900	0.000%	4	0	+75.966%