Dark

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

EOD

Sep 11, 2026

21.50-4.741%(-1.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	21.8000	21.8000	21.5000	21.5000	-4.741%	2	383	0.000%
2026-09-10	22.5700	22.5700	22.5700	22.5700	-4.968%	20	381	-4.741%
2026-09-03	23.2500	23.7500	23.2500	23.7500	+12.827%	2	381	-9.474%
2026-09-02	20.5500	21.0500	20.5500	21.0500	-1.127%	2	383	+2.138%
2026-09-01	21.0500	21.2900	21.0500	21.2900	-11.292%	10	383	+0.986%
2026-08-28	25.0400	25.0400	24.0000	24.0000	-15.552%	6	373	-10.417%
2026-08-27	27.9100	28.4200	27.9000	28.4200	-0.976%	5	371	-24.349%
2026-08-26	28.7800	28.7800	28.7000	28.7000	+1.235%	2	367	-25.087%
2026-08-25	28.3500	28.3500	28.3500	28.3500	+9.969%	1	367	-24.162%
2026-08-24	25.7800	25.7800	25.7800	25.7800	+29.548%	1	366	-16.602%
2026-08-20	20.8500	21.3900	19.9000	19.9000	-8.506%	5	365	+8.040%
2026-08-19	21.7500	21.7500	21.7500	21.7500	+6.932%	1	362	-1.149%
2026-08-18	20.1000	20.3400	20.1000	20.3400	-12.290%	12	363	+5.703%
2026-08-17	23.1900	23.1900	23.1900	23.1900	+0.173%	1	362	-7.288%
2026-08-13	23.1500	23.1500	23.1500	23.1500	-1.782%	40	362	-7.127%
2026-08-11	23.5800	23.5800	23.5700	23.5700	+6.652%	16	362	-8.782%
2026-08-07	22.1000	22.1000	22.1000	22.1000	+1.144%	2	378	-2.715%
2026-08-05	21.8500	21.8500	21.8500	21.8500	+25.719%	1	380	-1.602%
2026-07-31	16.9900	17.3800	16.9900	17.3800	-3.444%	2	379	+23.705%
2026-07-30	16.0500	18.0000	16.0500	18.0000	-1.586%	2	378	+19.444%
2026-07-28	18.8000	18.8000	18.2900	18.2900	-5.770%	3	379	+17.551%
2026-07-27	19.4100	19.4100	19.4100	19.4100	-8.873%	2	379	+10.768%
2026-07-22	20.7600	21.3000	20.7600	21.3000	+9.231%	3	381	+0.939%
2026-07-21	19.5000	19.5000	19.5000	19.5000	+12.717%	1	383	+10.256%
2026-07-20	17.7500	17.9500	17.3000	17.3000	-5.464%	4	382	+24.277%
2026-07-17	18.0000	18.6500	17.5800	18.3000	-4.935%	5	383	+17.486%
2026-07-16	19.2500	19.2500	19.2500	19.2500	-8.333%	6	386	+11.688%
2026-07-15	21.0000	21.0000	21.0000	21.0000	-2.957%	1	380	+2.381%
2026-07-14	21.6400	21.6400	21.6400	21.6400	+6.026%	1	381	-0.647%
2026-07-13	20.4400	20.4400	20.4100	20.4100	-14.135%	2	380	+5.341%
2026-07-08	23.1600	23.7700	23.1600	23.7700	-1.123%	6	380	-9.550%
2026-07-07	23.0000	24.2000	23.0000	24.0400	-14.143%	11	374	-10.566%
2026-06-30	28.2800	28.2800	27.8900	28.0000	-10.970%	3	382	-23.214%
2026-06-26	31.2500	31.4500	31.2500	31.4500	-2.632%	4	382	-31.638%
2026-06-24	32.3000	32.3000	32.3000	32.3000	-5.693%	1	378	-33.437%
2026-06-23	33.4400	35.5800	33.4400	34.2500	+3.256%	7	378	-37.226%
2026-06-22	33.1700	33.1700	33.1700	33.1700	+0.363%	1	379	-35.182%
2026-06-18	33.0500	33.0500	33.0500	33.0500	-2.851%	1	377	-34.947%
2026-06-17	33.6000	34.0200	33.6000	34.0200	+3.562%	2	377	-36.802%
2026-06-15	32.7000	32.8500	32.6000	32.8500	+13.589%	11	376	-34.551%
2026-06-12	28.9200	28.9200	28.9200	28.9200	+3.656%	2	375	-25.657%
2026-06-11	26.5000	27.9000	25.7000	27.9000	+2.574%	202	373	-22.939%
2026-06-10	28.1700	28.1700	27.2000	27.2000	-8.263%	2	388	-20.956%
2026-06-09	30.7500	30.7500	29.2500	29.6500	-13.304%	3	386	-27.487%
2026-06-08	33.0000	34.2000	33.0000	34.2000	+1.755%	20	389	-37.135%
2026-06-05	36.6100	36.6100	33.6100	33.6100	-15.447%	21	384	-36.031%
2026-06-03	44.5000	44.5000	39.7500	39.7500	-11.470%	2	369	-45.912%
2026-06-02	44.4500	45.3500	44.4500	44.9000	+21.090%	13	371	-52.116%
2026-06-01	36.3000	37.2000	36.2500	37.0800	+2.658%	5	372	-42.017%
2026-05-28	33.1000	36.1200	33.1000	36.1200	+4.848%	4	372	-40.476%
2026-05-27	33.4500	35.0500	33.4500	34.4500	-0.347%	21	374	-37.591%
2026-05-26	34.4000	34.5700	34.4000	34.5700	+8.031%	2	365	-37.807%
2026-05-22	32.9500	33.0000	32.0000	32.0000	-2.676%	9	362	-32.813%
2026-05-21	31.1000	33.0600	31.1000	32.8800	+2.750%	6	358	-34.611%
2026-05-20	32.2800	32.2800	32.0000	32.0000	+1.684%	2	358	-32.813%
2026-05-19	31.6800	33.0000	31.3400	31.4700	-2.115%	124	247	-31.681%
2026-05-18	34.0000	34.0000	32.1500	32.1500	-11.359%	20	247	-33.126%
2026-05-15	35.2000	36.2700	35.0000	36.2700	-3.921%	18	247	-40.722%
2026-05-14	37.7200	37.7500	37.7200	37.7500	-7.589%	3	244	-43.046%
2026-05-13	39.2500	40.9500	38.8000	40.8500	-1.329%	13	247	-47.368%
2026-05-12	39.3400	41.4000	38.4000	41.4000	-8.306%	11	247	-48.068%
2026-05-11	39.3500	45.1500	39.3500	45.1500	+0.624%	6	247	-52.381%
2026-05-06	44.9000	44.9200	44.8600	44.8700	+9.173%	10	247	-52.084%
2026-05-05	42.1100	42.1100	41.1000	41.1000	-9.451%	3	246	-47.689%
2026-05-04	45.3900	45.3900	45.3900	45.3900	+2.576%	2	248	-52.633%
2026-05-01	44.2500	44.2500	44.2500	44.2500	+0.068%	1	248	-51.412%
2026-04-30	41.0000	44.2200	41.0000	44.2200	+7.200%	5	248	-51.379%
2026-04-28	41.2500	41.2500	41.2500	41.2500	-9.836%	2	249	-47.879%
2026-04-24	45.7500	45.7500	45.7500	45.7500	-8.500%	1	249	-53.005%
2026-04-23	50.0000	50.0000	50.0000	50.0000	+11.782%	1	250	-57.000%
2026-04-22	44.7600	44.7600	44.7300	44.7300	-1.084%	3	249	-51.934%
2026-04-20	45.2200	45.2200	45.2200	45.2200	-2.142%	2	249	-52.455%
2026-04-17	41.5000	46.2100	41.5000	46.2100	+2.689%	4	249	-53.473%
2026-04-16	45.0000	45.0000	45.0000	45.0000	+5.882%	1	247	-52.222%
2026-04-15	42.5000	42.5000	42.5000	42.5000	+4.938%	1	247	-49.412%
2026-04-14	40.5000	40.5000	40.5000	40.5000	-3.800%	1	247	-46.914%
2026-04-10	43.3500	43.3500	42.1000	42.1000	+1.789%	4	246	-48.931%
2026-04-08	41.3600	41.3600	41.3600	41.3600	+12.330%	1	242	-48.017%
2026-04-07	36.8200	36.8200	36.8200	36.8200	+9.356%	1	242	-41.608%
2026-03-31	33.6700	33.6700	33.6700	33.6700	+2.652%	1	242	-36.145%
2026-03-27	32.8000	32.8000	32.8000	32.8000	-2.235%	3	241	-34.451%
2026-03-20	33.5500	33.5500	33.5500	33.5500	-10.771%	2	244	-35.917%
2026-03-19	36.8000	37.6000	36.8000	37.6000	-6.000%	8	244	-42.819%
2026-03-16	40.0000	40.0000	40.0000	40.0000	+1.266%	10	236	-46.250%
2026-03-13	38.9700	39.5000	38.9700	39.5000	-9.300%	2	231	-45.570%
2026-03-10	44.7000	44.7000	43.5500	43.5500	+1.373%	5	230	-50.631%
2026-03-05	42.9600	42.9600	42.9600	42.9600	-6.609%	3	234	-49.953%
2026-03-03	43.0000	46.0000	43.0000	46.0000	+2.222%	2	235	-53.261%
2026-02-23	45.0000	45.0000	45.0000	45.0000	+3.543%	1	234	-52.222%
2026-02-19	43.4600	43.4600	43.4600	43.4600	-0.799%	2	234	-50.529%
2026-02-12	43.8100	43.8100	43.8100	43.8100	-4.240%	1	234	-50.924%
2026-02-10	47.0000	47.0000	45.7500	45.7500	+9.607%	2	234	-53.005%
2026-02-06	41.7400	41.7400	41.7400	41.7400	+4.350%	1	232	-48.491%
2026-02-05	40.3900	40.5100	39.2100	40.0000	-6.433%	5	232	-46.250%
2026-02-04	40.7000	42.7500	40.7000	42.7500	-17.836%	5	231	-49.708%
2026-02-03	52.0300	52.0300	52.0300	52.0300	+12.182%	9	228	-58.678%
2026-02-02	47.0000	47.0000	46.1500	46.3800	-1.319%	12	237	-53.644%
2026-01-30	47.0000	47.0000	47.0000	47.0000	-9.962%	50	237	-54.255%
2026-01-29	52.2000	52.2000	52.2000	52.2000	-5.091%	2	237	-58.812%
2026-01-28	49.5700	55.0000	49.5700	55.0000	+12.520%	8	235	-60.909%
2026-01-27	43.5000	48.8800	43.5000	48.8800	+11.091%	12	240	-56.015%
2026-01-26	46.0600	46.0600	44.0000	44.0000	+4.216%	3	241	-51.136%
2026-01-21	42.2200	42.2200	42.2200	42.2200	+0.524%	1	239	-49.076%
2026-01-20	42.0000	42.0000	42.0000	42.0000	+3.397%	1	239	-48.810%
2026-01-16	39.4900	40.6200	39.4900	40.6200	+11.288%	3	238	-47.070%
2026-01-14	36.5000	36.5000	36.5000	36.5000	+4.286%	2	238	-41.096%
2026-01-13	35.7100	35.7100	35.0000	35.0000	+3.919%	20	238	-38.571%
2026-01-09	37.6200	37.6200	33.6800	33.6800	+9.814%	9	237	-36.164%
2026-01-06	29.4600	30.6700	29.4600	30.6700	+15.692%	13	235	-29.899%
2026-01-05	26.5100	26.5100	26.5100	26.5100	-2.537%	1	226	-18.899%
2026-01-02	27.2300	27.2300	27.2000	27.2000	+14.190%	5	226	-20.956%
2025-12-30	23.8200	23.8200	23.8200	23.8200	+0.719%	1	226	-9.740%
2025-12-24	23.6500	23.6500	23.6500	23.6500	+3.275%	2	227	-9.091%
2025-12-22	24.4500	24.4500	22.9000	22.9000	+5.530%	31	227	-6.114%
2025-12-19	21.7000	21.7000	21.7000	21.7000	+17.615%	16	256	-0.922%
2025-12-17	18.4500	18.4500	18.4500	18.4500	-23.760%	10	272	+16.531%
2025-12-12	24.2000	24.2000	24.2000	24.2000	+16.570%	1	273	-11.157%
2025-11-25	20.7600	20.7600	20.7600	20.7600	+13.753%	1	273	+3.565%
2025-11-21	17.7000	18.2500	17.7000	18.2500	-10.976%	5	272	+17.808%
2025-11-19	20.5000	20.5000	20.5000	20.5000	-2.381%	3	273	+4.878%
2025-11-17	21.0000	21.0000	21.0000	21.0000	-2.326%	6	273	+2.381%
2025-11-14	20.6500	21.6500	20.6500	21.5000	-14.274%	21	273	0.000%
2025-11-12	25.0800	25.0800	25.0800	25.0800	-0.278%	5	255	-14.274%
2025-11-11	25.1500	25.1500	25.1500	25.1500	-6.852%	1	258	-14.513%
2025-11-10	27.0000	27.6500	26.8500	27.0000	+10.656%	56	258	-20.370%
2025-11-07	24.3500	24.4000	24.3500	24.4000	-0.367%	30	252	-11.885%
2025-11-06	24.4900	24.4900	24.4900	24.4900	-14.817%	2	245	-12.209%
2025-11-05	28.1000	28.7500	28.1000	28.7500	-1.203%	90	247	-25.217%
2025-11-04	29.3300	29.4800	28.6400	29.1000	-10.462%	225	308	-26.117%
2025-11-03	33.0000	33.0000	32.0000	32.5000	-1.724%	14	231	-33.846%
2025-10-31	33.0000	33.2100	32.9600	33.0700	-10.014%	11	231	-34.986%
2025-10-29	35.9900	36.8800	35.0000	36.7500	+2.941%	19	228	-41.497%
2025-10-28	33.0000	37.5800	33.0000	35.7000	+78.500%	188	225	-39.776%
2025-10-20	20.0000	20.0000	20.0000	20.0000	-2.439%	1	284	+7.500%
2025-10-17	21.7700	21.7700	20.5000	20.5000	-19.671%	10	284	+4.878%
2025-10-16	25.5200	25.5200	25.5200	25.5200	+1.754%	5	289	-15.752%
2025-10-15	25.0800	25.0800	25.0800	25.0800	-8.800%	1	289	-14.274%
2025-10-14	27.5000	27.5000	27.5000	27.5000	+19.565%	1	288	-21.818%
2025-10-10	23.0000	23.0000	23.0000	23.0000	+9.005%	10	289	-6.522%
2025-10-08	21.1000	21.1000	21.1000	21.1000	+3.788%	30	289	+1.896%
2025-10-06	20.8900	20.9000	20.3300	20.3300	+9.008%	83	289	+5.755%
2025-10-03	18.6700	18.6700	18.6500	18.6500	-1.842%	20	229	+15.282%
2025-10-01	19.0000	19.0000	19.0000	19.0000	+3.825%	1	209	+13.158%
2025-09-30	18.3000	18.3000	18.3000	18.3000	-4.439%	1	208	+17.486%
2025-09-29	19.6700	20.7000	19.1500	19.1500	-4.441%	93	208	+12.272%
2025-09-25	20.8500	20.8500	20.0400	20.0400	+7.626%	21	132	+7.285%
2025-09-24	20.8000	20.8000	18.6200	18.6200	-8.725%	12	112	+15.467%
2025-09-23	19.9300	20.4000	19.9300	20.4000	+2.926%	5	104	+5.392%
2025-09-19	19.7000	19.8200	19.7000	19.8200	+6.731%	90	99	+8.476%
2025-09-16	18.5700	18.5700	18.5700	18.5700	+8.660%	5	9	+15.778%
2025-09-15	17.1500	17.1500	17.0900	17.0900	0.000%	4	4	+25.805%