Dark

CCJ20280121C110
CCJ Jan 21 2028 110.00 Call (CCJ280121C00110000)
option OPRA

EOD

Sep 11, 2026

19.90-1.680%(-0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	19.9000	19.9000	19.9000	19.9000	-1.680%	1	532	0.000%
2026-09-10	21.1000	21.1000	20.2400	20.2400	-8.333%	4	533	-1.680%
2026-09-04	21.8600	22.0800	21.8600	22.0800	+3.662%	4	527	-9.873%
2026-09-03	21.7000	21.9000	21.3000	21.3000	+12.105%	13	527	-6.573%
2026-09-02	20.1200	20.1200	19.0000	19.0000	-2.813%	2	515	+4.737%
2026-09-01	19.3800	19.5500	19.3800	19.5500	-5.919%	10	515	+1.790%
2026-08-31	21.2200	21.2500	20.6000	20.7800	-8.175%	18	514	-4.235%
2026-08-28	24.0000	24.0000	22.6300	22.6300	-13.295%	6	503	-12.064%
2026-08-27	26.1000	26.1000	26.1000	26.1000	-2.247%	10	508	-23.755%
2026-08-25	26.2100	26.7000	26.2100	26.7000	+12.185%	2	498	-25.468%
2026-08-24	23.4000	23.8000	23.4000	23.8000	+4.846%	2	498	-16.387%
2026-08-21	23.2800	23.2800	21.6500	22.7000	+25.414%	101	497	-12.335%
2026-08-20	19.7500	19.7500	18.1000	18.1000	-6.218%	13	597	+9.945%
2026-08-18	18.6500	19.3000	18.6500	19.3000	-11.993%	8	590	+3.109%
2026-08-17	21.9300	21.9300	21.9300	21.9300	-3.816%	6	586	-9.257%
2026-08-14	22.8000	22.8000	22.8000	22.8000	+1.333%	3	582	-12.719%
2026-08-12	22.5000	22.5000	22.5000	22.5000	+10.294%	1	579	-11.556%
2026-08-05	20.4000	20.4000	20.4000	20.4000	+3.030%	3	579	-2.451%
2026-08-04	18.9500	20.4000	18.9500	19.8000	+20.000%	12	576	+0.505%
2026-08-03	16.5000	16.5000	16.5000	16.5000	+1.852%	1	575	+20.606%
2026-07-31	16.2000	16.2000	16.2000	16.2000	-0.613%	1	576	+22.840%
2026-07-30	16.3000	16.3000	16.3000	16.3000	+4.487%	10	576	+22.086%
2026-07-29	15.7100	15.7100	15.6000	15.6000	-20.000%	11	566	+27.564%
2026-07-27	19.5000	19.5000	19.5000	19.5000	+8.333%	1	563	+2.051%
2026-07-24	18.0000	18.0000	18.0000	18.0000	-2.174%	1	562	+10.556%
2026-07-23	18.4000	18.4000	18.4000	18.4000	-6.122%	10	561	+8.152%
2026-07-22	19.3500	20.4500	19.2600	19.6000	+26.045%	18	551	+1.531%
2026-07-20	17.0500	17.0500	15.5500	15.5500	-4.543%	5	539	+27.974%
2026-07-17	16.4000	17.0000	16.2900	16.2900	-16.888%	17	542	+22.161%
2026-07-15	19.6000	19.6000	19.6000	19.6000	-5.542%	2	540	+1.531%
2026-07-14	20.7500	20.7500	20.7500	20.7500	+3.234%	2	538	-4.096%
2026-07-13	21.5800	21.5800	19.2500	20.1000	-11.958%	9	540	-0.995%
2026-07-10	21.5500	23.3500	21.5500	22.8300	+1.152%	63	537	-12.834%
2026-07-09	22.5700	22.5700	22.5700	22.5700	+2.638%	1	541	-11.830%
2026-07-08	21.7900	22.0100	21.7900	21.9900	-0.722%	5	541	-9.504%
2026-07-07	21.7000	22.1500	21.7000	22.1500	-11.400%	2	542	-10.158%
2026-07-06	25.0000	25.0000	25.0000	25.0000	+7.066%	1	541	-20.400%
2026-07-02	24.5000	24.5000	23.3500	23.3500	-6.600%	10	547	-14.775%
2026-07-01	26.4400	26.9800	25.0000	25.0000	-5.838%	9	547	-20.400%
2026-06-30	26.5200	26.5500	26.3400	26.5500	-5.516%	4	542	-25.047%
2026-06-29	28.1000	28.1000	28.1000	28.1000	-5.228%	1	541	-29.181%
2026-06-26	29.6500	29.6500	29.6500	29.6500	-2.306%	3	540	-32.884%
2026-06-24	30.3500	30.3500	30.3500	30.3500	-6.615%	5	543	-34.432%
2026-06-23	33.2000	33.3600	32.0000	32.5000	+3.834%	10	548	-38.769%
2026-06-22	29.9300	31.3000	29.9300	31.3000	+2.522%	8	548	-36.422%
2026-06-18	31.0000	31.3000	30.3400	30.5300	-1.959%	42	539	-34.818%
2026-06-17	31.7500	32.2800	31.1400	31.1400	-1.859%	5	539	-36.095%
2026-06-16	31.7500	32.9400	31.2600	31.7300	+1.019%	10	537	-37.283%
2026-06-15	30.9000	31.4100	30.9000	31.4100	+11.779%	12	538	-36.644%
2026-06-12	27.4000	28.1000	27.4000	28.1000	+6.641%	7	545	-29.181%
2026-06-11	24.8300	26.3500	24.8300	26.3500	+5.994%	5	546	-24.478%
2026-06-10	26.4700	26.4700	24.8600	24.8600	-13.530%	2	547	-19.952%
2026-06-09	29.0400	29.0400	27.4100	28.7500	-9.733%	5	545	-30.783%
2026-06-08	32.5200	32.5200	31.5800	31.8500	+4.392%	7	543	-37.520%
2026-06-05	34.9000	35.0000	30.5100	30.5100	-25.585%	6	539	-34.775%
2026-06-02	38.4000	43.2100	38.4000	41.0000	+12.329%	30	536	-51.463%
2026-06-01	33.8000	36.5000	33.8000	36.5000	+8.148%	13	559	-45.479%
2026-05-29	33.7500	33.7500	33.7500	33.7500	-3.846%	1	561	-41.037%
2026-05-28	31.6000	35.2900	31.6000	35.1000	+7.176%	7	560	-43.305%
2026-05-27	31.9500	32.7500	31.9500	32.7500	-0.758%	5	559	-39.237%
2026-05-26	32.7000	33.0000	32.5000	33.0000	+7.667%	5	557	-39.697%
2026-05-22	30.6500	30.6500	30.6500	30.6500	+1.022%	5	557	-35.073%
2026-05-20	30.3200	30.3400	29.9000	30.3400	+2.847%	31	557	-34.410%
2026-05-19	29.6000	29.6000	29.4200	29.5000	-3.500%	8	521	-32.542%
2026-05-18	32.0000	32.0000	30.0000	30.5700	-9.610%	73	521	-34.904%
2026-05-15	34.6500	34.6500	33.2400	33.8200	-6.497%	29	521	-41.159%
2026-05-14	35.6000	36.2500	35.6000	36.1700	-8.314%	12	505	-44.982%
2026-05-13	36.0000	39.4500	36.0000	39.4500	+7.201%	17	480	-49.556%
2026-05-12	36.8000	36.8000	36.8000	36.8000	-9.605%	2	480	-45.924%
2026-05-11	36.8600	40.7100	36.8600	40.7100	+4.385%	4	480	-51.118%
2026-05-08	39.4200	40.7500	38.7000	39.0000	-5.109%	10	479	-48.974%
2026-05-07	43.5000	43.7400	41.1000	41.1000	-4.419%	7	472	-51.582%
2026-05-06	43.0000	43.0000	43.0000	43.0000	+9.834%	1	468	-53.721%
2026-05-05	41.5000	41.5000	37.5000	39.1500	-9.312%	6	469	-49.170%
2026-05-04	43.1700	43.1700	43.1700	43.1700	+1.219%	2	468	-53.903%
2026-05-01	43.1900	45.5000	42.6500	42.6500	-1.090%	4	464	-53.341%
2026-04-30	43.1200	43.1200	43.1200	43.1200	+9.054%	2	464	-53.850%
2026-04-28	39.7500	39.7500	39.5400	39.5400	-8.915%	4	464	-49.671%
2026-04-27	43.0400	43.4100	43.0400	43.4100	-7.932%	2	466	-54.158%
2026-04-23	47.2700	47.4900	47.1500	47.1500	+1.180%	7	464	-57.794%
2026-04-22	41.6000	46.6000	41.6000	46.6000	+17.826%	4	459	-57.296%
2026-04-21	39.7500	40.0500	39.5500	39.5500	-6.057%	18	461	-49.684%
2026-04-20	41.7500	42.1000	41.7500	42.1000	+4.079%	5	461	-52.732%
2026-04-17	40.0000	40.4500	40.0000	40.4500	+0.124%	6	462	-50.803%
2026-04-16	42.5000	42.5000	40.4000	40.4000	-1.942%	12	466	-50.743%
2026-04-15	40.7000	41.2000	40.7000	41.2000	+10.013%	7	454	-51.699%
2026-04-14	38.0000	38.0000	37.4500	37.4500	+0.134%	99	453	-46.862%
2026-04-13	37.4000	37.4000	37.4000	37.4000	-3.284%	1	374	-46.791%
2026-04-10	40.0700	40.1200	38.6700	38.6700	+4.514%	4	374	-48.539%
2026-04-08	41.5000	41.5000	37.0000	37.0000	+3.641%	220	372	-46.216%
2026-04-02	33.2500	37.5000	33.1200	35.7000	-2.910%	6	579	-44.258%
2026-04-01	39.0000	39.0000	36.7500	36.7700	+8.147%	19	579	-45.880%
2026-03-27	30.3200	34.0000	30.3200	34.0000	-3.134%	9	562	-41.471%
2026-03-25	36.0300	36.3400	35.1000	35.1000	-1.127%	164	562	-43.305%
2026-03-24	35.5000	35.5000	35.5000	35.5000	+9.231%	1	413	-43.944%
2026-03-20	32.5000	32.5000	32.5000	32.5000	-6.205%	1	413	-38.769%
2026-03-19	34.7600	36.1000	34.6000	34.6500	-8.454%	54	414	-42.569%
2026-03-18	38.0000	38.0000	37.8400	37.8500	+0.933%	17	361	-47.424%
2026-03-17	37.5000	37.5000	37.5000	37.5000	-0.662%	1	361	-46.933%
2026-03-13	38.8600	38.8600	37.7300	37.7500	-14.882%	4	360	-47.285%
2026-03-10	44.3500	44.3500	44.3500	44.3500	+14.688%	1	357	-55.130%
2026-03-06	38.0000	38.6700	37.5400	38.6700	-1.125%	24	357	-48.539%
2026-03-05	41.0000	41.0000	39.1100	39.1100	-10.113%	14	368	-49.118%
2026-03-03	43.5100	43.5100	43.5100	43.5100	-9.655%	1	374	-54.263%
2026-03-02	46.3600	48.1600	46.3600	48.1600	+10.408%	3	373	-58.679%
2026-02-25	45.2000	45.2100	43.6200	43.6200	-1.424%	28	350	-54.379%
2026-02-20	43.5000	44.2500	43.0000	44.2500	+0.568%	31	350	-55.028%
2026-02-19	40.3700	44.0000	40.3700	44.0000	+4.887%	5	340	-54.773%
2026-02-18	43.0000	43.0000	41.8100	41.9500	+8.398%	30	343	-52.563%
2026-02-17	38.7000	38.7000	38.7000	38.7000	-0.386%	2	333	-48.579%
2026-02-13	38.8500	38.8500	38.8500	38.8500	-7.610%	1	332	-48.777%
2026-02-12	42.0500	42.0500	42.0500	42.0500	-2.391%	1	332	-52.675%
2026-02-11	44.6500	44.6500	43.0800	43.0800	-1.531%	3	332	-53.807%
2026-02-10	43.7500	43.7500	43.7500	43.7500	-1.906%	1	332	-54.514%
2026-02-09	40.9200	46.0400	40.9200	44.6000	+11.668%	20	332	-55.381%
2026-02-06	38.7500	39.9400	38.7500	39.9400	+6.934%	6	312	-50.175%
2026-02-05	37.7800	37.7800	37.3500	37.3500	-8.902%	17	311	-46.720%
2026-02-04	42.0500	43.1500	38.5300	41.0000	-15.828%	20	300	-51.463%
2026-02-03	49.6000	50.0000	48.1500	48.7100	+12.624%	99	291	-59.146%
2026-02-02	43.2500	43.2500	43.2500	43.2500	-5.773%	1	307	-53.988%
2026-01-30	44.3500	45.9000	44.3500	45.9000	-12.405%	150	307	-56.645%
2026-01-29	53.0600	53.0600	47.9400	52.4000	+5.411%	8	309	-62.023%
2026-01-28	44.9200	50.8500	44.9200	49.7100	+5.879%	53	311	-59.968%
2026-01-27	45.0400	46.9500	45.0400	46.9500	+11.866%	200	258	-57.614%
2026-01-26	46.7000	46.7000	41.6500	41.9700	-1.247%	120	158	-52.585%
2026-01-23	42.5000	42.5000	42.5000	42.5000	+0.331%	1	132	-53.176%
2026-01-22	44.0000	44.0000	42.3600	42.3600	+5.847%	32	132	-53.022%
2026-01-21	41.0000	41.0000	40.0200	40.0200	+2.092%	2	119	-50.275%
2026-01-20	39.2000	39.2000	39.2000	39.2000	+1.292%	1	118	-49.235%
2026-01-16	38.7000	38.7000	38.7000	38.7000	+9.014%	10	118	-48.579%
2026-01-15	36.1500	36.2900	35.5000	35.5000	+3.048%	35	118	-43.944%
2026-01-14	33.2200	34.4500	33.2200	34.4500	+4.079%	2	104	-42.235%
2026-01-13	34.2500	34.2500	33.1000	33.1000	+0.273%	2	103	-39.879%
2026-01-12	32.6500	33.0100	32.6500	33.0100	-3.054%	3	103	-39.715%
2026-01-09	34.1500	37.0000	33.6600	34.0500	+33.950%	14	103	-41.557%
2026-01-02	25.4200	25.4200	25.4200	25.4200	+45.673%	2	93	-21.715%
2025-12-17	17.4500	17.4500	17.4500	17.4500	-20.682%	1	93	+14.040%
2025-12-15	22.0000	22.0000	22.0000	22.0000	-8.333%	2	92	-9.545%
2025-12-12	24.0000	24.0000	24.0000	24.0000	+5.773%	2	92	-17.083%
2025-12-05	22.6900	22.6900	22.6900	22.6900	+22.981%	10	94	-12.296%
2025-11-24	17.4500	18.4500	17.4500	18.4500	+10.479%	11	84	+7.859%
2025-11-21	16.6600	16.7000	16.6600	16.7000	-23.883%	9	73	+19.162%
2025-11-20	21.9400	21.9400	21.9400	21.9400	+13.974%	1	72	-9.298%
2025-11-17	19.2500	19.2500	19.2500	19.2500	+1.050%	7	72	+3.377%
2025-11-14	19.0500	19.0500	19.0500	19.0500	-19.620%	3	72	+4.462%
2025-11-11	24.4000	24.6500	23.7000	23.7000	-6.693%	57	45	-16.034%
2025-11-10	26.1200	26.1200	25.3000	25.4000	+8.177%	81	45	-21.654%
2025-11-07	23.4800	23.4800	23.4800	23.4800	-13.676%	1	25	-15.247%
2025-11-05	27.2000	27.2000	27.2000	27.2000	-1.091%	2	25	-26.838%
2025-11-04	27.5000	27.5000	27.5000	27.5000	-9.629%	2	25	-27.636%
2025-11-03	30.4300	30.4300	30.4300	30.4300	-10.500%	1	24	-34.604%
2025-10-30	34.0000	34.0000	34.0000	34.0000	-2.299%	10	24	-41.471%
2025-10-29	34.2300	34.9000	33.7500	34.8000	+2.655%	9	26	-42.816%
2025-10-28	30.2500	34.8700	30.2500	33.9000	+28.653%	20	23	-41.298%
2025-10-15	26.3500	26.3500	26.3500	26.3500	+23.016%	1	12	-24.478%
2025-10-10	21.4200	21.4200	21.4200	21.4200	+9.119%	3	12	-7.096%
2025-10-06	19.6300	19.6300	19.6300	19.6300	+21.925%	6	9	+1.375%
2025-09-16	18.0900	18.0900	16.1000	16.1000	0.000%	3	3	+23.602%