Dark

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

EOD

Jul 15, 2026

12.64-3.216%(-0.42)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	12.7500	12.8500	12.1700	12.6400	-3.216%	10	410	0.000%
2026-07-14	13.2000	13.4500	13.0600	13.0600	+6.612%	34	412	-3.216%
2026-07-13	13.9500	14.0000	12.0000	12.2500	-23.913%	27	412	+3.184%
2026-07-10	16.1000	16.1000	16.1000	16.1000	+0.625%	5	396	-21.491%
2026-07-09	16.0000	16.0000	16.0000	16.0000	+19.403%	5	401	-21.000%
2026-07-08	14.7000	14.7000	13.4000	13.4000	-8.595%	11	401	-5.672%
2026-07-07	16.0000	16.0000	14.6600	14.6600	-12.058%	28	401	-13.779%
2026-07-02	16.8000	16.8000	16.0000	16.6700	-5.014%	14	386	-24.175%
2026-07-01	21.7200	21.7200	17.5500	17.5500	-11.986%	13	386	-27.977%
2026-06-30	19.9400	19.9400	19.9400	19.9400	-8.532%	10	389	-36.610%
2026-06-26	21.8000	21.8000	21.8000	21.8000	-7.627%	1	389	-42.018%
2026-06-22	24.2200	24.2200	23.6000	23.6000	-9.056%	3	390	-46.441%
2026-06-17	25.9500	25.9500	25.9500	25.9500	+20.474%	1	392	-51.291%
2026-06-12	21.5400	21.5400	21.5400	21.5400	+18.287%	2	392	-41.318%
2026-06-11	19.0300	19.0300	18.2100	18.2100	-2.568%	2	392	-30.588%
2026-06-10	20.1900	20.1900	18.5000	18.6900	-14.658%	3	392	-32.370%
2026-06-09	21.4000	21.9000	21.4000	21.9000	-14.553%	2	390	-42.283%
2026-06-08	25.6300	25.6300	25.6300	25.6300	+10.000%	3	392	-50.683%
2026-06-05	23.5000	23.5000	23.3000	23.3000	-35.368%	7	395	-45.751%
2026-06-03	36.0500	36.0500	36.0500	36.0500	-2.568%	1	397	-64.938%
2026-06-02	34.3000	37.0200	34.3000	37.0000	+20.404%	39	398	-65.838%
2026-06-01	30.7300	30.7300	30.7300	30.7300	+5.966%	1	403	-58.868%
2026-05-28	27.9000	29.0000	27.9000	29.0000	+8.452%	4	403	-56.414%
2026-05-27	26.7400	26.7400	26.7400	26.7400	-0.963%	5	403	-52.730%
2026-05-26	26.7600	27.0000	26.7600	27.0000	+13.780%	7	403	-53.185%
2026-05-21	23.8500	23.8500	23.0000	23.7300	-5.646%	4	402	-46.734%
2026-05-20	25.1500	25.1500	25.1500	25.1500	+4.792%	2	404	-49.742%
2026-05-19	24.0000	24.0000	24.0000	24.0000	-2.360%	1	401	-47.333%
2026-05-18	24.3500	24.5800	24.3500	24.5800	-10.748%	3	401	-48.576%
2026-05-15	28.0000	28.0000	26.9500	27.5400	-9.882%	14	401	-54.103%
2026-05-14	30.5600	30.5600	30.5600	30.5600	-15.229%	1	411	-58.639%
2026-05-07	36.0500	36.0500	36.0500	36.0500	-7.088%	3	410	-64.938%
2026-05-06	38.8000	38.8000	38.8000	38.8000	+13.917%	1	410	-67.423%
2026-05-05	33.7800	34.0600	33.7800	34.0600	-8.194%	2	410	-62.889%
2026-05-04	37.1000	37.1000	37.1000	37.1000	-2.368%	1	411	-65.930%
2026-05-01	37.6300	38.2500	37.6300	38.0000	+7.649%	9	411	-66.737%
2026-04-30	35.3000	35.3000	35.3000	35.3000	-11.128%	1	411	-64.193%
2026-04-27	39.7200	39.7200	39.7200	39.7200	-0.451%	4	411	-68.177%
2026-04-22	39.9000	39.9000	39.9000	39.9000	+4.368%	1	415	-68.321%
2026-04-17	38.2200	38.2300	38.2200	38.2300	+3.801%	20	415	-66.937%
2026-04-15	36.8300	36.8300	36.8300	36.8300	+6.445%	1	415	-65.680%
2026-04-13	33.5700	34.6000	33.4600	34.6000	-7.733%	13	416	-63.468%
2026-04-08	37.5000	37.5000	37.5000	37.5000	+25.000%	1	425	-66.293%
2026-04-06	30.8000	30.8000	30.0000	30.0000	-0.957%	21	425	-57.867%
2026-04-02	30.2900	30.2900	30.2900	30.2900	+16.500%	2	426	-58.270%
2026-03-27	26.0000	26.0000	26.0000	26.0000	-8.289%	1	426	-51.385%
2026-03-26	28.3500	28.3500	28.3500	28.3500	-10.114%	2	427	-55.414%
2026-03-25	32.1000	32.1000	31.5400	31.5400	+12.442%	2	427	-59.924%
2026-03-23	28.5000	29.0000	28.0200	28.0500	-2.773%	59	429	-54.938%
2026-03-20	28.8500	28.8500	28.8500	28.8500	-3.188%	1	452	-56.187%
2026-03-19	26.9100	29.8000	26.9100	29.8000	-14.857%	5	452	-57.584%
2026-03-17	35.0000	35.0000	35.0000	35.0000	+6.351%	1	452	-63.886%
2026-03-16	32.2000	32.9100	32.2000	32.9100	-3.206%	9	452	-61.592%
2026-03-13	31.0000	34.2000	31.0000	34.0000	-3.491%	4	451	-62.824%
2026-03-12	35.2300	35.2300	35.2300	35.2300	-9.667%	1	451	-64.121%
2026-03-11	39.0000	39.0000	39.0000	39.0000	+8.939%	1	452	-67.590%
2026-03-09	34.4000	35.8000	34.4000	35.8000	-4.711%	19	452	-64.693%
2026-03-03	39.7500	39.7500	37.5700	37.5700	-16.157%	5	452	-66.356%
2026-03-02	44.8100	44.8100	44.8100	44.8100	+16.997%	1	452	-71.792%
2026-02-27	38.4000	38.4000	38.3000	38.3000	+12.317%	4	452	-66.997%
2026-02-13	34.1000	34.1000	34.1000	34.1000	-2.877%	1	449	-62.933%
2026-02-06	35.1100	35.1100	35.1100	35.1100	-1.238%	1	449	-63.999%
2026-02-04	39.9700	39.9700	34.7500	35.5500	-17.326%	11	449	-64.444%
2026-02-03	46.5000	46.5000	43.0000	43.0000	+6.568%	12	449	-70.605%
2026-02-02	40.3500	40.3500	40.3500	40.3500	-3.929%	10	449	-68.674%
2026-01-30	42.0000	42.0000	42.0000	42.0000	-18.288%	1	449	-69.905%
2026-01-29	47.2000	51.4000	46.8000	51.4000	+3.421%	62	449	-75.409%
2026-01-28	45.5200	49.7000	45.5200	49.7000	+10.444%	7	411	-74.567%
2026-01-27	45.0000	45.0000	45.0000	45.0000	+8.696%	2	411	-71.911%
2026-01-26	42.4500	42.4500	41.3900	41.4000	-0.193%	6	411	-69.469%
2026-01-23	42.1500	42.1500	41.4800	41.4800	-0.766%	14	411	-69.527%
2026-01-22	41.8000	41.8000	41.8000	41.8000	+8.234%	8	412	-69.761%
2026-01-21	38.6200	38.6200	38.6200	38.6200	+4.294%	2	412	-67.271%
2026-01-20	36.5100	37.3500	36.5100	37.0300	+0.298%	13	414	-65.866%
2026-01-16	36.9200	36.9200	36.9200	36.9200	+12.905%	1	414	-65.764%
2026-01-15	32.7000	32.7000	32.7000	32.7000	+2.188%	5	414	-61.346%
2026-01-14	29.7800	32.0000	29.7200	32.0000	+4.065%	9	414	-60.500%
2026-01-13	30.7500	30.7500	30.7500	30.7500	-2.844%	1	414	-58.894%
2026-01-12	31.6400	31.6500	31.6400	31.6500	+7.179%	2	413	-60.063%
2026-01-09	32.2800	33.4200	29.5300	29.5300	+8.168%	15	413	-57.196%
2026-01-08	27.7900	27.7900	27.3000	27.3000	+4.398%	7	413	-53.700%
2026-01-06	23.9100	26.1500	23.9100	26.1500	+9.414%	29	413	-51.663%
2026-01-05	23.5600	23.9500	23.3500	23.9000	+2.137%	10	429	-47.113%
2026-01-02	21.8500	23.6600	21.8500	23.4000	+24.204%	23	429	-45.983%
2025-12-30	19.8500	19.8500	18.8000	18.8400	-5.040%	36	437	-32.909%
2025-12-29	19.6200	20.0100	19.6200	19.8400	-1.538%	9	422	-36.290%
2025-12-23	19.8600	20.1500	19.8600	20.1500	-2.657%	6	417	-37.270%
2025-12-22	20.5000	20.7000	20.5000	20.7000	+16.949%	53	361	-38.937%
2025-12-19	17.7000	17.7000	17.7000	17.7000	+0.797%	1	361	-28.588%
2025-12-16	17.5600	17.5600	17.5600	17.5600	-5.081%	2	361	-28.018%
2025-12-12	21.3900	21.5100	18.5000	18.5000	-11.905%	6	362	-31.676%
2025-12-11	21.3500	21.4200	20.6900	21.0000	-0.943%	6	362	-39.810%
2025-12-09	21.2000	21.2000	21.2000	21.2000	+6.000%	1	362	-40.377%
2025-12-08	20.0000	20.0000	20.0000	20.0000	-4.306%	20	362	-36.800%
2025-12-05	20.9000	20.9000	20.9000	20.9000	+1.951%	10	362	-39.522%
2025-12-04	20.5300	20.5700	20.5000	20.5000	+14.270%	5	372	-38.341%
2025-12-02	17.9400	17.9400	17.9400	17.9400	+2.632%	1	374	-29.543%
2025-12-01	18.0400	18.0400	17.4800	17.4800	-3.956%	2	374	-27.689%
2025-11-26	18.2000	18.2000	18.2000	18.2000	+10.303%	2	374	-30.549%
2025-11-25	16.5000	16.5000	16.5000	16.5000	+15.789%	1	374	-23.394%
2025-11-21	14.1400	14.2500	14.1400	14.2500	-9.236%	4	374	-11.298%
2025-11-20	18.9800	18.9800	15.7000	15.7000	-9.353%	5	376	-19.490%
2025-11-14	17.3200	17.3200	17.3200	17.3200	-3.456%	1	376	-27.021%
2025-11-13	19.2000	19.2000	17.9400	17.9400	-17.289%	4	377	-29.543%
2025-11-11	21.9700	21.9700	21.6900	21.6900	+5.291%	3	376	-41.724%
2025-11-07	19.3700	20.6000	19.3700	20.6000	-0.962%	16	376	-38.641%
2025-11-06	20.7500	20.9100	20.2200	20.8000	-18.335%	15	372	-39.231%
2025-11-05	25.4700	25.4700	25.4700	25.4700	-0.313%	1	374	-50.373%
2025-11-04	26.1000	26.1000	25.0000	25.5500	-14.691%	9	374	-50.528%
2025-11-03	29.6900	29.9500	29.6800	29.9500	+3.276%	5	372	-57.796%
2025-10-31	29.0000	29.3800	29.0000	29.0000	-2.685%	62	372	-56.414%
2025-10-30	31.0900	31.0900	29.8000	29.8000	-5.096%	2	331	-57.584%
2025-10-29	31.4000	31.4000	31.4000	31.4000	-2.605%	2	332	-59.745%
2025-10-28	29.1700	32.7500	29.1700	32.2400	+69.684%	35	333	-60.794%
2025-10-27	19.0000	19.0000	19.0000	19.0000	+3.542%	1	350	-33.474%
2025-10-24	18.3200	18.3500	18.3200	18.3500	+26.990%	5	350	-31.117%
2025-10-22	14.5000	15.5000	14.4500	14.4500	-6.351%	11	350	-12.526%
2025-10-21	14.6500	16.2000	14.6500	15.4300	-11.728%	8	347	-18.082%
2025-10-20	17.1900	17.4800	17.1700	17.4800	-13.594%	15	349	-27.689%
2025-10-17	20.2300	20.2300	20.2300	20.2300	-5.688%	1	354	-37.519%
2025-10-16	23.3500	24.0000	21.4500	21.4500	-6.739%	5	354	-41.072%
2025-10-15	25.0000	25.0000	21.3500	23.0000	-0.519%	36	350	-45.043%
2025-10-14	18.7800	23.1200	18.7800	23.1200	+7.535%	23	332	-45.329%
2025-10-13	21.8800	21.8900	20.8000	21.5000	+14.362%	23	314	-41.209%
2025-10-10	19.7000	20.0300	18.8000	18.8000	+9.621%	20	309	-32.766%
2025-10-09	17.1500	17.1500	17.1500	17.1500	-4.722%	8	306	-26.297%
2025-10-08	18.0000	18.0000	18.0000	18.0000	+9.091%	1	304	-29.778%
2025-10-07	18.0900	18.0900	16.2500	16.5000	-1.079%	3	304	-23.394%
2025-10-06	16.7200	18.0200	16.6800	16.6800	+5.905%	25	304	-24.221%
2025-10-03	15.7500	15.7500	15.7500	15.7500	+6.132%	1	294	-19.746%
2025-10-01	14.6000	14.9800	14.5000	14.8400	-10.602%	10	293	-14.825%
2025-09-29	16.6000	16.6000	16.6000	16.6000	+1.220%	1	292	-23.855%
2025-09-25	16.3500	16.4500	16.3500	16.4000	+2.500%	14	291	-22.927%
2025-09-24	17.0000	17.0000	16.0000	16.0000	-5.882%	3	292	-21.000%
2025-09-23	16.6500	17.0000	16.6500	17.0000	+13.333%	8	292	-25.647%
2025-09-22	15.5400	16.0500	14.3900	15.0000	-6.542%	8	288	-15.733%
2025-09-19	15.3500	16.6000	15.3000	16.0500	+16.642%	25	281	-21.246%
2025-09-17	13.7600	13.7600	13.7600	13.7600	+0.146%	1	267	-8.140%
2025-09-16	14.7000	14.7000	11.9000	13.7400	-3.035%	5	268	-8.006%
2025-09-15	13.6500	14.1700	13.6500	14.1700	+26.292%	8	268	-10.797%
2025-09-12	11.2200	11.2200	11.2200	11.2200	-13.493%	1	268	+12.656%
2025-09-11	12.9700	12.9700	12.9700	12.9700	+5.619%	3	268	-2.544%
2025-09-10	12.2800	12.2800	12.2800	12.2800	+19.922%	1	268	+2.932%
2025-09-05	10.4000	10.4000	10.2400	10.2400	-1.538%	5	268	+23.438%
2025-09-03	10.4000	10.4000	10.4000	10.4000	+2.970%	10	268	+21.538%
2025-09-02	10.1000	10.1000	10.1000	10.1000	-9.982%	2	268	+25.149%
2025-08-29	11.2200	11.2200	11.2200	11.2200	-5.316%	1	267	+12.656%
2025-08-28	11.3500	11.8500	11.3500	11.8500	+7.727%	27	267	+6.667%
2025-08-26	10.5700	11.0000	10.5700	11.0000	+4.167%	3	267	+14.909%
2025-08-25	10.5600	10.5600	10.5600	10.5600	+3.529%	1	264	+19.697%
2025-08-22	10.2000	10.2000	10.2000	10.2000	+20.710%	4	265	+23.922%
2025-08-20	8.4500	8.4500	8.4500	8.4500	-13.951%	10	265	+49.586%
2025-08-19	9.8100	9.8200	9.8100	9.8200	-10.646%	2	265	+28.717%
2025-08-13	10.2300	10.9900	10.2300	10.9900	-7.101%	4	267	+15.014%
2025-08-08	12.0000	12.0000	11.8300	11.8300	+2.424%	6	266	+6.847%
2025-08-06	11.4400	11.5500	11.4400	11.5500	+10.526%	3	261	+9.437%
2025-08-05	11.1300	11.1300	10.4500	10.4500	+6.091%	206	258	+20.957%
2025-08-01	10.1300	10.1300	9.8500	9.8500	-7.858%	26	78	+28.325%
2025-07-31	11.8500	11.8500	10.6900	10.6900	-23.094%	2	56	+18.241%
2025-07-24	13.9000	13.9000	13.9000	13.9000	+1.460%	1	55	-9.065%
2025-07-18	13.6000	14.0700	13.6000	13.7000	+9.600%	18	55	-7.737%
2025-07-17	12.5000	12.5000	12.5000	12.5000	+6.383%	10	46	+1.120%
2025-07-15	11.8000	11.8000	11.7500	11.7500	+6.335%	10	36	+7.574%
2025-07-14	10.7000	11.0500	10.6700	11.0500	+23.464%	36	35	+14.389%
2025-07-10	8.8000	8.9500	8.7500	8.9500	-12.853%	3	48	+41.229%
2025-07-02	10.2700	10.2700	10.2700	10.2700	-0.773%	1	45	+23.077%
2025-07-01	10.3500	10.3500	10.3500	10.3500	-9.131%	10	45	+22.126%
2025-06-30	11.3900	11.3900	11.3900	11.3900	+3.077%	1	35	+10.975%
2025-06-26	10.2700	11.0500	10.2700	11.0500	+2.791%	7	35	+14.389%
2025-06-24	10.7500	10.7500	10.7500	10.7500	+19.577%	1	35	+17.581%
2025-06-20	8.9900	8.9900	8.9900	8.9900	-8.731%	2	35	+40.601%
2025-06-18	9.8500	9.8500	9.8500	9.8500	+2.497%	1	35	+28.325%
2025-06-16	9.8500	10.0000	9.6100	9.6100	+37.482%	34	35	+31.530%
2025-06-10	7.0000	7.0000	6.9900	6.9900	0.000%	4	0	+80.830%