Dark

CCJ20280121C100
CCJ Jan 21 2028 100.00 Call (CCJ280121C00100000)
option OPRA

EOD

Sep 11, 2026

23.22-5.686%(-1.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	23.5500	23.6800	22.8900	23.2200	-5.686%	7	588	0.000%
2026-09-10	24.5500	24.6200	24.5000	24.6200	-5.707%	4	585	-5.686%
2026-09-09	25.0000	26.1100	25.0000	26.1100	-6.079%	5	586	-11.069%
2026-09-08	27.9200	28.2500	27.4900	27.8000	+7.752%	24	582	-16.475%
2026-09-04	25.8400	25.8500	25.6500	25.8000	+1.575%	5	558	-10.000%
2026-09-03	25.5000	25.9900	25.4000	25.4000	+10.435%	21	558	-8.583%
2026-09-02	23.0000	23.0000	23.0000	23.0000	-2.169%	5	537	+0.957%
2026-09-01	23.0000	23.5100	23.0000	23.5100	-3.052%	4	532	-1.234%
2026-08-31	25.9800	25.9800	24.2500	24.2500	-5.825%	9	528	-4.247%
2026-08-28	27.1800	27.8000	25.7500	25.7500	-14.735%	22	524	-9.825%
2026-08-27	29.5500	30.4800	29.5500	30.2000	-7.077%	3	505	-23.113%
2026-08-26	32.4500	33.5000	32.4500	32.5000	+0.154%	13	503	-28.554%
2026-08-25	30.2400	32.4500	30.0100	32.4500	+18.344%	32	504	-28.444%
2026-08-24	27.7000	27.7000	27.4200	27.4200	-2.071%	2	481	-15.317%
2026-08-21	24.0500	28.0000	24.0500	28.0000	+28.736%	25	479	-17.071%
2026-08-20	22.0000	22.0000	21.7500	21.7500	-9.375%	8	477	+6.759%
2026-08-19	24.0000	24.0000	24.0000	24.0000	+5.263%	2	470	-3.250%
2026-08-18	23.3700	23.3700	21.6300	22.8000	-9.272%	62	472	+1.842%
2026-08-17	25.7500	25.7500	25.1300	25.1300	+3.246%	2	428	-7.600%
2026-08-14	24.6500	25.8000	24.3400	24.3400	-1.855%	13	428	-4.601%
2026-08-13	25.6000	25.6000	24.8000	24.8000	-3.876%	105	416	-6.371%
2026-08-12	25.8000	25.8000	25.8000	25.8000	-1.938%	1	385	-10.000%
2026-08-11	26.3500	26.3500	26.3100	26.3100	+4.322%	3	384	-11.745%
2026-08-10	25.8500	25.8500	25.1000	25.2200	-0.198%	8	386	-7.930%
2026-08-07	23.8400	25.2700	23.8400	25.2700	+7.532%	6	388	-8.112%
2026-08-06	24.1000	24.8000	23.5000	23.5000	+0.213%	12	389	-1.191%
2026-08-05	23.4500	23.4500	23.4500	23.4500	-1.471%	9	394	-0.981%
2026-08-04	21.8000	23.8000	21.8000	23.8000	+14.699%	24	386	-2.437%
2026-08-03	20.7500	20.7500	20.7500	20.7500	+4.324%	2	400	+11.904%
2026-07-31	19.9000	19.9000	18.4500	19.8900	+0.964%	16	400	+16.742%
2026-07-30	19.3500	20.0000	19.3500	19.7000	-0.253%	11	391	+17.868%
2026-07-28	19.5000	19.7500	19.5000	19.7500	-5.502%	3	383	+17.570%
2026-07-27	20.9000	21.1000	20.9000	20.9000	+1.604%	7	381	+11.100%
2026-07-24	20.7500	21.1500	20.5700	20.5700	-6.287%	10	384	+12.883%
2026-07-23	22.0000	22.0000	21.5000	21.9500	-4.399%	5	383	+5.786%
2026-07-22	23.7500	23.7500	22.9600	22.9600	+8.047%	6	382	+1.132%
2026-07-21	21.2000	21.3000	20.7000	21.2500	+7.595%	8	377	+9.271%
2026-07-17	18.0000	19.9000	18.0000	19.7500	-3.423%	31	371	+17.570%
2026-07-16	20.8500	20.9800	20.4500	20.4500	-9.433%	10	349	+13.545%
2026-07-15	21.9500	22.9500	21.9000	22.5800	+3.530%	11	343	+2.834%
2026-07-13	24.2300	24.2300	21.8100	21.8100	-17.543%	10	340	+6.465%
2026-07-10	26.4500	26.4500	26.4500	26.4500	0.000%	49	341	-12.212%
2026-07-09	26.4000	27.4400	26.4000	26.4500	+10.438%	17	309	-12.212%
2026-07-08	23.9500	23.9500	23.9500	23.9500	-5.783%	4	292	-3.048%
2026-07-07	25.2000	25.4200	25.0000	25.4200	-8.065%	11	288	-8.655%
2026-07-06	28.1100	28.1100	27.6500	27.6500	+2.105%	9	295	-16.022%
2026-07-02	29.4000	29.4000	27.0800	27.0800	-14.547%	20	276	-14.254%
2026-07-01	31.6900	31.6900	31.6900	31.6900	+3.664%	1	276	-26.728%
2026-06-30	29.9900	30.5700	29.9900	30.5700	-2.798%	2	276	-24.043%
2026-06-29	31.4500	31.4500	31.4500	31.4500	-1.872%	4	276	-26.169%
2026-06-25	33.3800	33.3800	31.9800	32.0500	-10.600%	6	276	-27.551%
2026-06-24	35.5000	35.8500	35.5000	35.8500	+9.969%	6	273	-35.230%
2026-06-23	32.6000	32.6000	32.6000	32.6000	-8.039%	2	267	-28.773%
2026-06-22	33.3000	35.4500	33.0000	35.4500	+0.853%	5	267	-34.499%
2026-06-18	35.1500	35.1500	35.1500	35.1500	+0.228%	10	254	-33.940%
2026-06-17	36.0000	36.0200	35.0700	35.0700	-1.599%	7	254	-33.790%
2026-06-16	35.2500	35.6400	34.6300	35.6400	+1.974%	8	258	-34.848%
2026-06-15	35.0000	35.0000	34.9500	34.9500	+12.742%	2	257	-33.562%
2026-06-12	31.0000	31.8200	31.0000	31.0000	+1.473%	13	256	-25.097%
2026-06-11	29.0000	31.0000	29.0000	30.5500	+11.334%	16	256	-23.993%
2026-06-10	30.0000	30.0000	27.4400	27.4400	-15.178%	17	242	-15.379%
2026-06-09	32.4300	32.7500	32.0000	32.3500	-9.384%	15	237	-28.223%
2026-06-08	37.2000	37.2000	34.9000	35.7000	+7.239%	54	230	-34.958%
2026-06-05	36.9100	36.9100	33.2900	33.2900	-23.401%	18	213	-30.249%
2026-06-03	45.0000	45.2800	43.4600	43.4600	-5.808%	4	202	-46.572%
2026-06-02	45.3200	47.6000	45.3200	46.1400	+12.537%	12	203	-49.675%
2026-06-01	37.5000	41.0000	37.5000	41.0000	+2.244%	3	209	-43.366%
2026-05-29	40.2300	41.0000	40.1000	40.1000	+8.997%	9	210	-42.095%
2026-05-27	36.7500	36.7900	36.7400	36.7900	+0.109%	10	219	-36.885%
2026-05-26	36.5000	36.7500	36.5000	36.7500	+8.471%	17	209	-36.816%
2026-05-22	34.9000	34.9000	33.8800	33.8800	-2.923%	29	232	-31.464%
2026-05-21	33.8700	35.9800	32.8700	34.9000	+1.424%	11	230	-33.467%
2026-05-20	33.6000	35.1000	33.6000	34.4100	+3.333%	10	230	-32.520%
2026-05-19	33.0000	34.2000	32.7000	33.3000	-2.059%	8	209	-30.270%
2026-05-18	36.0000	37.0000	34.0000	34.0000	-6.773%	22	209	-31.706%
2026-05-15	37.3000	38.2000	36.4700	36.4700	-9.593%	11	209	-36.331%
2026-05-14	40.0000	40.3400	40.0000	40.3400	-8.526%	5	201	-42.439%
2026-05-13	43.0000	44.1000	43.0000	44.1000	+1.801%	8	196	-47.347%
2026-05-12	43.3600	43.5000	41.2700	43.3200	-7.238%	10	196	-46.399%
2026-05-11	41.6500	46.7000	41.6500	46.7000	+3.273%	7	196	-50.278%
2026-05-08	45.2200	45.2200	45.2200	45.2200	-0.177%	1	193	-48.651%
2026-05-07	48.6000	48.6000	45.3000	45.3000	-8.540%	7	193	-48.742%
2026-05-06	47.2900	49.5300	47.2500	49.5300	+18.069%	21	191	-53.119%
2026-05-05	43.0000	43.0000	41.9000	41.9500	-9.785%	32	195	-44.648%
2026-05-01	46.5000	46.5000	46.5000	46.5000	+9.155%	2	161	-50.065%
2026-04-29	42.6000	42.6000	42.6000	42.6000	-14.509%	1	161	-45.493%
2026-04-24	49.8300	49.8300	49.8300	49.8300	-3.692%	1	161	-53.402%
2026-04-23	51.7400	51.7400	51.7400	51.7400	+10.626%	1	160	-55.122%
2026-04-22	45.0500	46.7700	45.0500	46.7700	+7.517%	5	161	-50.353%
2026-04-21	46.9000	46.9000	43.5000	43.5000	-3.974%	8	160	-46.621%
2026-04-20	45.3000	45.3000	45.3000	45.3000	-1.842%	1	160	-48.742%
2026-04-17	46.8700	46.8700	46.0300	46.1500	+1.989%	4	160	-49.686%
2026-04-15	45.0000	45.2500	45.0000	45.2500	+6.221%	3	160	-48.685%
2026-04-13	41.0000	42.6000	41.0000	42.6000	-5.333%	10	160	-45.493%
2026-04-10	45.0000	45.0000	45.0000	45.0000	+2.273%	10	160	-48.400%
2026-04-08	43.5000	44.0000	43.5000	44.0000	+4.762%	3	162	-47.227%
2026-04-01	42.0200	42.3400	42.0000	42.0000	+16.505%	8	162	-44.714%
2026-03-31	36.0500	36.0500	36.0500	36.0500	+5.905%	1	160	-35.589%
2026-03-30	34.0400	34.0400	34.0400	34.0400	-4.248%	1	161	-31.786%
2026-03-27	35.1000	35.5500	35.0200	35.5500	-3.919%	4	161	-34.684%
2026-03-23	38.5500	38.5500	37.0000	37.0000	+5.203%	3	162	-37.243%
2026-03-20	38.0700	39.6000	35.0800	35.1700	-10.781%	12	161	-33.978%
2026-03-19	36.2600	39.4200	35.8800	39.4200	-6.366%	6	153	-41.096%
2026-03-18	42.1000	42.1000	42.1000	42.1000	+1.446%	1	151	-44.846%
2026-03-16	42.3100	42.3100	40.0000	41.5000	-2.582%	4	151	-44.048%
2026-03-13	42.6000	42.6000	42.6000	42.6000	-2.069%	1	151	-45.493%
2026-03-12	43.5000	43.5000	43.5000	43.5000	-6.552%	1	151	-46.621%
2026-03-11	46.5500	46.5500	46.5500	46.5500	+10.021%	3	150	-50.118%
2026-03-06	42.2800	42.3800	42.2800	42.3100	-7.011%	20	150	-45.119%
2026-03-04	45.5000	45.5000	45.5000	45.5000	+2.247%	1	158	-48.967%
2026-03-03	44.6500	44.6500	44.5000	44.5000	-15.608%	7	157	-47.820%
2026-03-02	50.5600	52.7300	50.5600	52.7300	+10.545%	4	151	-55.964%
2026-02-20	49.2000	49.2000	47.7000	47.7000	+0.421%	2	153	-51.321%
2026-02-19	47.7200	47.7200	47.5000	47.5000	+0.636%	6	152	-51.116%
2026-02-18	46.2500	47.2000	46.2500	47.2000	+13.598%	4	155	-50.805%
2026-02-17	41.5500	41.5500	41.5500	41.5500	-9.418%	1	156	-44.116%
2026-02-12	45.8700	45.8700	45.8700	45.8700	-3.594%	5	156	-49.379%
2026-02-11	49.8700	49.8700	47.5800	47.5800	-0.252%	2	156	-51.198%
2026-02-10	49.4000	49.4000	47.7000	47.7000	-3.343%	4	154	-51.321%
2026-02-09	47.0000	49.3500	47.0000	49.3500	+13.448%	3	152	-52.948%
2026-02-06	43.5200	44.1000	43.5000	43.5000	+5.583%	5	154	-46.621%
2026-02-05	41.5500	42.5100	41.0000	41.2000	-6.998%	20	152	-43.641%
2026-02-04	49.5900	49.5900	42.5000	44.3000	-16.019%	38	156	-47.585%
2026-02-03	52.3800	54.3300	52.3800	52.7500	+9.078%	11	153	-55.981%
2026-02-02	47.6000	48.3600	47.2700	48.3600	-5.083%	3	159	-51.985%
2026-01-30	54.3600	55.0000	50.0000	50.9500	-7.364%	33	160	-54.426%
2026-01-29	56.6200	57.0000	55.0000	55.0000	-2.066%	8	155	-57.782%
2026-01-28	57.0500	57.0500	56.1600	56.1600	+13.271%	2	152	-58.654%
2026-01-27	47.8400	49.5800	47.8400	49.5800	+1.184%	51	152	-53.167%
2026-01-26	51.3000	52.0000	49.0000	49.0000	+4.145%	7	202	-52.612%
2026-01-23	48.0000	48.5800	47.0500	47.0500	+0.128%	4	207	-50.648%
2026-01-22	49.3900	50.2400	46.9900	46.9900	+1.054%	72	207	-50.585%
2026-01-21	46.5000	46.5000	46.5000	46.5000	+8.014%	5	162	-50.065%
2026-01-20	41.5000	43.0500	41.5000	43.0500	+1.056%	7	162	-46.063%
2026-01-16	41.9900	43.0000	41.9900	42.6000	+5.446%	6	173	-45.493%
2026-01-15	38.3000	40.8500	38.3000	40.4000	+4.393%	11	173	-42.525%
2026-01-14	36.3700	38.7000	36.3700	38.7000	+3.200%	3	178	-40.000%
2026-01-12	37.4000	37.6300	37.4000	37.5000	+4.196%	10	179	-38.080%
2026-01-09	38.4000	38.4000	35.9900	35.9900	+8.731%	4	180	-35.482%
2026-01-08	33.0400	34.0000	33.0000	33.1000	+3.599%	19	179	-29.849%
2026-01-07	31.9800	31.9800	31.9500	31.9500	-0.467%	2	174	-27.324%
2026-01-06	30.3700	32.1000	30.3700	32.1000	+7.863%	5	174	-27.664%
2026-01-05	29.9000	29.9000	29.0100	29.7600	+2.058%	8	170	-21.976%
2026-01-02	27.5000	29.1600	27.5000	29.1600	+20.148%	2	170	-20.370%
2025-12-31	24.5400	24.6000	24.2700	24.2700	-1.542%	24	168	-4.326%
2025-12-30	24.6500	24.6500	24.6500	24.6500	-5.192%	2	168	-5.801%
2025-12-29	26.0000	26.0000	26.0000	26.0000	+2.767%	10	168	-10.692%
2025-12-26	25.4100	25.4100	25.3000	25.3000	-0.394%	7	178	-8.221%
2025-12-24	24.6000	25.4000	24.6000	25.4000	+4.312%	2	178	-8.583%
2025-12-23	24.3500	24.3500	24.3500	24.3500	+4.957%	2	178	-4.641%
2025-12-19	23.2000	23.2000	23.2000	23.2000	+5.503%	12	178	+0.086%
2025-12-18	22.3000	22.3000	21.9900	21.9900	-2.267%	3	179	+5.593%
2025-12-16	22.5000	22.5000	22.5000	22.5000	-11.765%	5	180	+3.200%
2025-12-15	25.5000	25.5000	25.5000	25.5000	+2.000%	1	185	-8.941%
2025-12-12	25.0000	25.0000	25.0000	25.0000	-1.614%	1	185	-7.120%
2025-12-09	25.4100	25.4100	25.4100	25.4100	-2.644%	1	184	-8.619%
2025-12-05	26.1000	26.1000	26.1000	26.1000	-3.512%	1	185	-11.034%
2025-12-04	26.1000	27.1500	26.0400	27.0500	+17.609%	7	185	-14.159%
2025-12-01	23.4000	23.4000	22.2400	23.0000	-6.161%	22	186	+0.957%
2025-11-26	24.3000	24.5100	24.3000	24.5100	+6.565%	6	182	-5.263%
2025-11-25	21.0000	23.1000	21.0000	23.0000	+9.264%	3	182	+0.957%
2025-11-24	19.4000	21.0500	19.4000	21.0500	+11.082%	24	182	+10.309%
2025-11-21	19.5000	19.5000	18.9500	18.9500	-12.874%	16	198	+22.533%
2025-11-20	24.5000	24.5000	21.7500	21.7500	+0.928%	12	183	+6.759%
2025-11-19	21.5500	21.5500	21.5500	21.5500	-5.482%	5	191	+7.749%
2025-11-14	22.2000	22.8000	22.2000	22.8000	-2.564%	5	196	+1.842%
2025-11-13	24.0000	24.0000	23.4000	23.4000	-13.333%	19	193	-0.769%
2025-11-11	27.4100	27.4100	27.0000	27.0000	-5.594%	3	176	-14.000%
2025-11-10	28.9000	28.9000	28.6000	28.6000	+16.735%	10	173	-18.811%
2025-11-07	24.5000	24.5000	24.5000	24.5000	-5.769%	40	173	-5.224%
2025-11-06	26.0000	27.1000	26.0000	26.0000	-13.564%	9	133	-10.692%
2025-11-05	30.1500	30.1500	29.0000	30.0800	-3.744%	22	128	-22.806%
2025-11-04	33.0000	33.0000	31.2500	31.2500	-8.088%	4	129	-25.696%
2025-11-03	36.4500	36.4500	33.5000	34.0000	-4.117%	37	102	-31.706%
2025-10-31	35.0000	35.4600	35.0000	35.4600	-7.051%	4	102	-34.518%
2025-10-30	38.1500	38.1500	38.1500	38.1500	+2.279%	2	100	-39.135%
2025-10-29	38.0000	38.0000	36.9200	37.3000	-1.192%	14	98	-37.748%
2025-10-28	32.4000	38.4500	29.1500	37.7500	+69.283%	66	90	-38.490%
2025-10-27	23.0000	23.0000	22.3000	22.3000	-8.456%	8	71	+4.126%
2025-10-24	24.3600	24.3600	24.3600	24.3600	+21.800%	2	71	-4.680%
2025-10-21	20.0000	20.0000	20.0000	20.0000	-10.031%	2	70	+16.100%
2025-10-20	23.1500	23.1500	22.2300	22.2300	-1.506%	2	70	+4.453%
2025-10-17	22.5700	22.5700	22.5700	22.5700	-17.174%	1	69	+2.880%
2025-10-16	27.2500	27.2500	27.2500	27.2500	-7.092%	10	69	-14.789%
2025-10-15	29.3300	29.3300	29.3300	29.3300	+8.831%	1	64	-20.832%
2025-10-14	24.0000	26.9500	24.0000	26.9500	+1.126%	4	64	-13.840%
2025-10-13	24.7600	26.9700	24.7600	26.6500	+7.677%	23	65	-12.871%
2025-10-10	24.5500	24.7500	24.5500	24.7500	+10.491%	7	50	-6.182%
2025-10-09	22.7200	22.7200	22.4000	22.4000	+3.704%	11	47	+3.661%
2025-10-08	21.6000	21.6000	21.6000	21.6000	-1.818%	1	47	+7.500%
2025-10-07	22.0000	22.0000	22.0000	22.0000	+5.769%	1	47	+5.545%
2025-10-02	20.6500	20.8000	20.6500	20.8000	-0.811%	2	48	+11.635%
2025-09-29	20.9700	20.9700	20.9700	20.9700	-4.027%	1	48	+10.730%
2025-09-25	21.8500	21.8500	21.8500	21.8500	+3.998%	1	47	+6.270%
2025-09-22	21.5000	21.5000	20.0600	21.0100	+0.574%	4	46	+10.519%
2025-09-19	21.2000	21.2000	20.8900	20.8900	+10.237%	32	43	+11.154%
2025-09-18	18.9500	18.9500	18.9500	18.9500	+3.552%	1	25	+22.533%
2025-09-17	18.3200	18.3200	18.3000	18.3000	+5.780%	7	24	+26.885%
2025-09-16	21.3500	21.3500	17.3000	17.3000	-3.027%	9	20	+34.220%
2025-09-15	17.8200	18.7300	17.8200	17.8400	0.000%	11	11	+30.157%