Dark

CCJ20280121C105
CCJ Jan 21 2028 105.00 Call (CCJ280121C00105000)
option OPRA

EOD

Jul 16, 2026

19.25-8.333%(-1.75)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	19.2500	19.2500	19.2500	19.2500	-8.333%	6	386	0.000%
2026-07-15	21.0000	21.0000	21.0000	21.0000	-2.957%	1	380	-8.333%
2026-07-14	21.6400	21.6400	21.6400	21.6400	+6.026%	1	381	-11.044%
2026-07-13	20.4400	20.4400	20.4100	20.4100	-14.135%	2	380	-5.683%
2026-07-08	23.1600	23.7700	23.1600	23.7700	-1.123%	6	380	-19.016%
2026-07-07	23.0000	24.2000	23.0000	24.0400	-14.143%	11	374	-19.925%
2026-06-30	28.2800	28.2800	27.8900	28.0000	-10.970%	3	382	-31.250%
2026-06-26	31.2500	31.4500	31.2500	31.4500	-2.632%	4	382	-38.792%
2026-06-24	32.3000	32.3000	32.3000	32.3000	-5.693%	1	378	-40.402%
2026-06-23	33.4400	35.5800	33.4400	34.2500	+3.256%	7	378	-43.796%
2026-06-22	33.1700	33.1700	33.1700	33.1700	+0.363%	1	379	-41.966%
2026-06-18	33.0500	33.0500	33.0500	33.0500	-2.851%	1	377	-41.755%
2026-06-17	33.6000	34.0200	33.6000	34.0200	+3.562%	2	377	-43.416%
2026-06-15	32.7000	32.8500	32.6000	32.8500	+13.589%	11	376	-41.400%
2026-06-12	28.9200	28.9200	28.9200	28.9200	+3.656%	2	375	-33.437%
2026-06-11	26.5000	27.9000	25.7000	27.9000	+2.574%	202	373	-31.004%
2026-06-10	28.1700	28.1700	27.2000	27.2000	-8.263%	2	388	-29.228%
2026-06-09	30.7500	30.7500	29.2500	29.6500	-13.304%	3	386	-35.076%
2026-06-08	33.0000	34.2000	33.0000	34.2000	+1.755%	20	389	-43.713%
2026-06-05	36.6100	36.6100	33.6100	33.6100	-15.447%	21	384	-42.725%
2026-06-03	44.5000	44.5000	39.7500	39.7500	-11.470%	2	369	-51.572%
2026-06-02	44.4500	45.3500	44.4500	44.9000	+21.090%	13	371	-57.127%
2026-06-01	36.3000	37.2000	36.2500	37.0800	+2.658%	5	372	-48.085%
2026-05-28	33.1000	36.1200	33.1000	36.1200	+4.848%	4	372	-46.705%
2026-05-27	33.4500	35.0500	33.4500	34.4500	-0.347%	21	374	-44.122%
2026-05-26	34.4000	34.5700	34.4000	34.5700	+8.031%	2	365	-44.316%
2026-05-22	32.9500	33.0000	32.0000	32.0000	-2.676%	9	362	-39.844%
2026-05-21	31.1000	33.0600	31.1000	32.8800	+2.750%	6	358	-41.454%
2026-05-20	32.2800	32.2800	32.0000	32.0000	+1.684%	2	358	-39.844%
2026-05-19	31.6800	33.0000	31.3400	31.4700	-2.115%	124	247	-38.831%
2026-05-18	34.0000	34.0000	32.1500	32.1500	-11.359%	20	247	-40.124%
2026-05-15	35.2000	36.2700	35.0000	36.2700	-3.921%	18	247	-46.926%
2026-05-14	37.7200	37.7500	37.7200	37.7500	-7.589%	3	244	-49.007%
2026-05-13	39.2500	40.9500	38.8000	40.8500	-1.329%	13	247	-52.876%
2026-05-12	39.3400	41.4000	38.4000	41.4000	-8.306%	11	247	-53.502%
2026-05-11	39.3500	45.1500	39.3500	45.1500	+0.624%	6	247	-57.364%
2026-05-06	44.9000	44.9200	44.8600	44.8700	+9.173%	10	247	-57.098%
2026-05-05	42.1100	42.1100	41.1000	41.1000	-9.451%	3	246	-53.163%
2026-05-04	45.3900	45.3900	45.3900	45.3900	+2.576%	2	248	-57.590%
2026-05-01	44.2500	44.2500	44.2500	44.2500	+0.068%	1	248	-56.497%
2026-04-30	41.0000	44.2200	41.0000	44.2200	+7.200%	5	248	-56.468%
2026-04-28	41.2500	41.2500	41.2500	41.2500	-9.836%	2	249	-53.333%
2026-04-24	45.7500	45.7500	45.7500	45.7500	-8.500%	1	249	-57.923%
2026-04-23	50.0000	50.0000	50.0000	50.0000	+11.782%	1	250	-61.500%
2026-04-22	44.7600	44.7600	44.7300	44.7300	-1.084%	3	249	-56.964%
2026-04-20	45.2200	45.2200	45.2200	45.2200	-2.142%	2	249	-57.430%
2026-04-17	41.5000	46.2100	41.5000	46.2100	+2.689%	4	249	-58.342%
2026-04-16	45.0000	45.0000	45.0000	45.0000	+5.882%	1	247	-57.222%
2026-04-15	42.5000	42.5000	42.5000	42.5000	+4.938%	1	247	-54.706%
2026-04-14	40.5000	40.5000	40.5000	40.5000	-3.800%	1	247	-52.469%
2026-04-10	43.3500	43.3500	42.1000	42.1000	+1.789%	4	246	-54.276%
2026-04-08	41.3600	41.3600	41.3600	41.3600	+12.330%	1	242	-53.457%
2026-04-07	36.8200	36.8200	36.8200	36.8200	+9.356%	1	242	-47.719%
2026-03-31	33.6700	33.6700	33.6700	33.6700	+2.652%	1	242	-42.827%
2026-03-27	32.8000	32.8000	32.8000	32.8000	-2.235%	3	241	-41.311%
2026-03-20	33.5500	33.5500	33.5500	33.5500	-10.771%	2	244	-42.623%
2026-03-19	36.8000	37.6000	36.8000	37.6000	-6.000%	8	244	-48.803%
2026-03-16	40.0000	40.0000	40.0000	40.0000	+1.266%	10	236	-51.875%
2026-03-13	38.9700	39.5000	38.9700	39.5000	-9.300%	2	231	-51.266%
2026-03-10	44.7000	44.7000	43.5500	43.5500	+1.373%	5	230	-55.798%
2026-03-05	42.9600	42.9600	42.9600	42.9600	-6.609%	3	234	-55.191%
2026-03-03	43.0000	46.0000	43.0000	46.0000	+2.222%	2	235	-58.152%
2026-02-23	45.0000	45.0000	45.0000	45.0000	+3.543%	1	234	-57.222%
2026-02-19	43.4600	43.4600	43.4600	43.4600	-0.799%	2	234	-55.706%
2026-02-12	43.8100	43.8100	43.8100	43.8100	-4.240%	1	234	-56.060%
2026-02-10	47.0000	47.0000	45.7500	45.7500	+9.607%	2	234	-57.923%
2026-02-06	41.7400	41.7400	41.7400	41.7400	+4.350%	1	232	-53.881%
2026-02-05	40.3900	40.5100	39.2100	40.0000	-6.433%	5	232	-51.875%
2026-02-04	40.7000	42.7500	40.7000	42.7500	-17.836%	5	231	-54.971%
2026-02-03	52.0300	52.0300	52.0300	52.0300	+12.182%	9	228	-63.002%
2026-02-02	47.0000	47.0000	46.1500	46.3800	-1.319%	12	237	-58.495%
2026-01-30	47.0000	47.0000	47.0000	47.0000	-9.962%	50	237	-59.043%
2026-01-29	52.2000	52.2000	52.2000	52.2000	-5.091%	2	237	-63.123%
2026-01-28	49.5700	55.0000	49.5700	55.0000	+12.520%	8	235	-65.000%
2026-01-27	43.5000	48.8800	43.5000	48.8800	+11.091%	12	240	-60.618%
2026-01-26	46.0600	46.0600	44.0000	44.0000	+4.216%	3	241	-56.250%
2026-01-21	42.2200	42.2200	42.2200	42.2200	+0.524%	1	239	-54.405%
2026-01-20	42.0000	42.0000	42.0000	42.0000	+3.397%	1	239	-54.167%
2026-01-16	39.4900	40.6200	39.4900	40.6200	+11.288%	3	238	-52.610%
2026-01-14	36.5000	36.5000	36.5000	36.5000	+4.286%	2	238	-47.260%
2026-01-13	35.7100	35.7100	35.0000	35.0000	+3.919%	20	238	-45.000%
2026-01-09	37.6200	37.6200	33.6800	33.6800	+9.814%	9	237	-42.844%
2026-01-06	29.4600	30.6700	29.4600	30.6700	+15.692%	13	235	-37.235%
2026-01-05	26.5100	26.5100	26.5100	26.5100	-2.537%	1	226	-27.386%
2026-01-02	27.2300	27.2300	27.2000	27.2000	+14.190%	5	226	-29.228%
2025-12-30	23.8200	23.8200	23.8200	23.8200	+0.719%	1	226	-19.186%
2025-12-24	23.6500	23.6500	23.6500	23.6500	+3.275%	2	227	-18.605%
2025-12-22	24.4500	24.4500	22.9000	22.9000	+5.530%	31	227	-15.939%
2025-12-19	21.7000	21.7000	21.7000	21.7000	+17.615%	16	256	-11.290%
2025-12-17	18.4500	18.4500	18.4500	18.4500	-23.760%	10	272	+4.336%
2025-12-12	24.2000	24.2000	24.2000	24.2000	+16.570%	1	273	-20.455%
2025-11-25	20.7600	20.7600	20.7600	20.7600	+13.753%	1	273	-7.274%
2025-11-21	17.7000	18.2500	17.7000	18.2500	-10.976%	5	272	+5.479%
2025-11-19	20.5000	20.5000	20.5000	20.5000	-2.381%	3	273	-6.098%
2025-11-17	21.0000	21.0000	21.0000	21.0000	-2.326%	6	273	-8.333%
2025-11-14	20.6500	21.6500	20.6500	21.5000	-14.274%	21	273	-10.465%
2025-11-12	25.0800	25.0800	25.0800	25.0800	-0.278%	5	255	-23.246%
2025-11-11	25.1500	25.1500	25.1500	25.1500	-6.852%	1	258	-23.459%
2025-11-10	27.0000	27.6500	26.8500	27.0000	+10.656%	56	258	-28.704%
2025-11-07	24.3500	24.4000	24.3500	24.4000	-0.367%	30	252	-21.107%
2025-11-06	24.4900	24.4900	24.4900	24.4900	-14.817%	2	245	-21.396%
2025-11-05	28.1000	28.7500	28.1000	28.7500	-1.203%	90	247	-33.043%
2025-11-04	29.3300	29.4800	28.6400	29.1000	-10.462%	225	308	-33.849%
2025-11-03	33.0000	33.0000	32.0000	32.5000	-1.724%	14	231	-40.769%
2025-10-31	33.0000	33.2100	32.9600	33.0700	-10.014%	11	231	-41.790%
2025-10-29	35.9900	36.8800	35.0000	36.7500	+2.941%	19	228	-47.619%
2025-10-28	33.0000	37.5800	33.0000	35.7000	+78.500%	188	225	-46.078%
2025-10-20	20.0000	20.0000	20.0000	20.0000	-2.439%	1	284	-3.750%
2025-10-17	21.7700	21.7700	20.5000	20.5000	-19.671%	10	284	-6.098%
2025-10-16	25.5200	25.5200	25.5200	25.5200	+1.754%	5	289	-24.569%
2025-10-15	25.0800	25.0800	25.0800	25.0800	-8.800%	1	289	-23.246%
2025-10-14	27.5000	27.5000	27.5000	27.5000	+19.565%	1	288	-30.000%
2025-10-10	23.0000	23.0000	23.0000	23.0000	+9.005%	10	289	-16.304%
2025-10-08	21.1000	21.1000	21.1000	21.1000	+3.788%	30	289	-8.768%
2025-10-06	20.8900	20.9000	20.3300	20.3300	+9.008%	83	289	-5.312%
2025-10-03	18.6700	18.6700	18.6500	18.6500	-1.842%	20	229	+3.217%
2025-10-01	19.0000	19.0000	19.0000	19.0000	+3.825%	1	209	+1.316%
2025-09-30	18.3000	18.3000	18.3000	18.3000	-4.439%	1	208	+5.191%
2025-09-29	19.6700	20.7000	19.1500	19.1500	-4.441%	93	208	+0.522%
2025-09-25	20.8500	20.8500	20.0400	20.0400	+7.626%	21	132	-3.942%
2025-09-24	20.8000	20.8000	18.6200	18.6200	-8.725%	12	112	+3.383%
2025-09-23	19.9300	20.4000	19.9300	20.4000	+2.926%	5	104	-5.637%
2025-09-19	19.7000	19.8200	19.7000	19.8200	+6.731%	90	99	-2.876%
2025-09-16	18.5700	18.5700	18.5700	18.5700	+8.660%	5	9	+3.662%
2025-09-15	17.1500	17.1500	17.0900	17.0900	0.000%	4	4	+12.639%