Dark

CCJ20280121C115
CCJ Jan 21 2028 115.00 Call (CCJ280121C00115000)
option OPRA

EOD

Sep 10, 2026

18.61-16.247%(-3.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.6100	18.6100	18.6100	18.6100	-16.247%	1	115	0.000%
2026-09-08	21.9800	22.2200	21.9800	22.2200	+13.657%	3	114	-16.247%
2026-08-31	19.6000	19.6000	19.5500	19.5500	-20.399%	2	112	-4.808%
2026-08-27	24.5000	24.5600	24.5000	24.5600	-2.501%	6	113	-24.226%
2026-08-26	25.1900	25.1900	25.1900	25.1900	+1.165%	1	112	-26.121%
2026-08-25	23.6500	24.9000	23.6500	24.9000	+18.854%	3	111	-25.261%
2026-08-21	20.9500	20.9500	20.9500	20.9500	+19.578%	2	111	-11.169%
2026-08-20	17.5200	17.5200	17.5200	17.5200	-5.041%	1	109	+6.221%
2026-08-19	18.4500	18.4500	18.4500	18.4500	+4.533%	2	110	+0.867%
2026-08-18	18.0600	18.0600	16.6900	17.6500	-13.902%	21	111	+5.439%
2026-08-17	20.5000	20.5000	20.5000	20.5000	-4.695%	1	93	-9.220%
2026-08-11	21.5100	21.5100	21.5100	21.5100	+14.172%	1	94	-13.482%
2026-08-05	18.5900	18.8400	18.5900	18.8400	-0.580%	6	93	-1.221%
2026-08-04	17.6500	18.9500	17.6500	18.9500	+23.614%	2	94	-1.794%
2026-07-31	14.6000	15.3300	14.0000	15.3300	+5.724%	5	94	+21.396%
2026-07-29	13.9000	14.5000	13.9000	14.5000	-8.286%	2	94	+28.345%
2026-07-28	15.1900	16.0500	15.1900	15.8100	-1.188%	56	95	+17.710%
2026-07-24	17.0000	17.0000	16.0000	16.0000	-12.568%	17	100	+16.313%
2026-07-22	18.3000	18.3000	18.3000	18.3000	+10.909%	1	115	+1.694%
2026-07-21	16.4000	16.5000	16.4000	16.5000	+9.635%	2	114	+12.788%
2026-07-17	15.0500	15.0500	15.0500	15.0500	-8.566%	1	114	+23.654%
2026-07-16	15.7600	16.5100	15.7600	16.4600	-11.979%	50	115	+13.062%
2026-07-13	18.7000	18.7000	18.7000	18.7000	-12.617%	1	84	-0.481%
2026-07-09	21.1800	21.4000	21.1800	21.4000	+3.934%	2	83	-13.037%
2026-07-08	20.2000	20.6100	20.2000	20.5900	+11.297%	7	84	-9.616%
2026-07-07	21.6000	21.6000	18.5000	18.5000	-23.617%	9	86	+0.595%
2026-07-02	24.2200	24.2200	24.2200	24.2200	+5.304%	1	77	-23.163%
2026-07-01	23.0000	23.0000	23.0000	23.0000	-5.738%	1	77	-19.087%
2026-06-30	24.4000	24.7300	24.4000	24.4000	-20.856%	4	77	-23.730%
2026-06-16	30.1100	30.8300	30.1100	30.8300	+6.310%	5	81	-39.637%
2026-06-15	29.3700	29.3700	29.0000	29.0000	+7.607%	6	85	-35.828%
2026-06-12	26.9500	26.9500	26.9500	26.9500	+13.953%	3	85	-30.946%
2026-06-11	23.6500	23.6500	23.6500	23.6500	-0.463%	1	82	-21.311%
2026-06-10	23.7600	23.7600	23.7600	23.7600	-10.744%	1	82	-21.675%
2026-06-09	26.6200	26.6200	26.6200	26.6200	-12.434%	1	81	-30.090%
2026-06-08	30.4000	30.4000	30.3500	30.4000	+7.269%	5	80	-38.783%
2026-06-05	31.2000	31.2000	28.3400	28.3400	-22.356%	5	80	-34.333%
2026-06-03	35.4200	36.5000	35.4200	36.5000	-8.521%	3	79	-49.014%
2026-06-02	38.9100	40.9500	38.9100	39.9000	+21.646%	11	81	-53.358%
2026-06-01	32.8000	32.8000	32.8000	32.8000	-4.234%	1	85	-43.262%
2026-05-29	34.1500	34.2500	34.0800	34.2500	+11.021%	4	85	-45.664%
2026-05-27	30.8500	30.8500	30.8500	30.8500	+8.742%	1	81	-39.676%
2026-05-22	28.8500	28.8500	28.3700	28.3700	+3.729%	7	80	-34.403%
2026-05-21	27.3500	27.3500	27.3500	27.3500	-3.866%	2	80	-31.956%
2026-05-20	29.0000	29.4500	28.3700	28.4500	+0.958%	5	80	-34.587%
2026-05-19	28.1800	28.1800	28.1800	28.1800	-10.255%	1	83	-33.960%
2026-05-15	31.4000	31.4000	31.4000	31.4000	-7.238%	1	83	-40.732%
2026-05-14	36.1800	36.1800	33.5000	33.8500	-7.941%	7	82	-45.022%
2026-05-13	35.7600	36.7700	35.7600	36.7700	-0.889%	2	74	-49.388%
2026-05-12	36.3700	37.1000	36.3700	37.1000	-8.395%	3	74	-49.838%
2026-05-11	35.1000	40.5000	35.1000	40.5000	+6.860%	4	74	-54.049%
2026-05-08	37.1300	37.9000	37.1300	37.9000	-2.821%	3	73	-50.897%
2026-05-07	42.5000	42.5000	38.9500	39.0000	-6.877%	3	73	-52.282%
2026-05-06	39.0000	41.8800	39.0000	41.8800	+18.842%	3	71	-55.564%
2026-05-05	41.1200	41.1200	35.2400	35.2400	-11.900%	7	69	-47.191%
2026-05-04	41.6300	41.6300	40.0000	40.0000	0.000%	2	69	-53.475%
2026-05-01	40.9100	40.9100	40.0000	40.0000	+4.849%	4	69	-53.475%
2026-04-30	38.1500	38.1500	38.1500	38.1500	+5.416%	1	69	-51.219%
2026-04-29	34.7000	36.1900	34.7000	36.1900	-4.386%	6	69	-48.577%
2026-04-28	40.6400	40.6400	37.8500	37.8500	-8.773%	4	69	-50.832%
2026-04-27	41.0400	41.4900	41.0400	41.4900	-7.077%	2	69	-55.146%
2026-04-23	45.9100	45.9100	44.5900	44.6500	+12.610%	4	71	-58.320%
2026-04-22	39.6500	39.6500	39.6500	39.6500	+5.284%	1	71	-53.064%
2026-04-21	38.6300	38.6300	37.6600	37.6600	-5.921%	4	73	-50.584%
2026-04-17	41.1500	41.7000	40.0300	40.0300	+0.704%	4	73	-53.510%
2026-04-16	39.4500	39.7500	39.4500	39.7500	+2.448%	2	74	-53.182%
2026-04-15	36.2500	39.6500	36.2500	38.8000	+8.775%	6	74	-52.036%
2026-04-14	35.6700	35.6700	35.6700	35.6700	-3.595%	1	77	-47.827%
2026-04-13	36.0400	37.0000	36.0400	37.0000	+4.668%	2	77	-49.703%
2026-04-06	35.3500	35.3500	35.3500	35.3500	-2.294%	1	76	-47.355%
2026-04-01	36.1800	36.1800	36.1800	36.1800	+24.544%	1	76	-48.563%
2026-03-27	29.0500	29.0500	29.0500	29.0500	-8.648%	1	76	-35.938%
2026-03-25	33.0700	33.1500	31.8000	31.8000	+0.952%	6	75	-41.478%
2026-03-24	31.5000	31.5000	31.5000	31.5000	+4.478%	1	71	-40.921%
2026-03-20	32.5900	34.1000	30.1500	30.1500	-5.958%	15	71	-38.275%
2026-03-19	30.7500	32.0600	30.7500	32.0600	-8.843%	201	76	-41.953%
2026-03-18	35.1700	35.1700	35.1700	35.1700	-9.239%	4	275	-47.086%
2026-03-13	38.7500	38.7500	38.7500	38.7500	+1.974%	5	275	-51.974%
2026-03-12	38.0000	38.0000	38.0000	38.0000	-9.846%	1	270	-51.026%
2026-03-10	42.1500	42.1500	42.1500	42.1500	+7.389%	10	270	-55.848%
2026-03-09	38.2000	39.2500	38.2000	39.2500	-3.539%	2	270	-52.586%
2026-03-03	41.0800	41.0800	39.5000	40.6900	+1.219%	15	270	-54.264%
2026-02-27	40.2000	40.2000	40.2000	40.2000	-1.204%	1	270	-53.706%
2026-02-26	40.6900	40.6900	40.6900	40.6900	-2.539%	1	270	-54.264%
2026-02-24	41.7500	41.7500	41.7500	41.7500	+1.829%	1	271	-55.425%
2026-02-23	41.0000	41.0000	41.0000	41.0000	-1.086%	1	271	-54.610%
2026-02-19	39.4600	41.4500	39.4600	41.4500	+3.625%	4	271	-55.103%
2026-02-18	41.5500	41.6000	40.0000	40.0000	+5.263%	12	269	-53.475%
2026-02-17	37.4000	38.0000	37.4000	38.0000	+0.662%	5	269	-51.026%
2026-02-04	41.9000	41.9000	37.7500	37.7500	-17.197%	6	266	-50.702%
2026-02-03	45.5900	45.5900	45.5900	45.5900	+6.023%	1	263	-59.180%
2026-01-30	43.0000	43.0000	43.0000	43.0000	-12.245%	10	263	-56.721%
2026-01-29	49.0000	49.0000	49.0000	49.0000	+2.725%	1	263	-62.020%
2026-01-28	47.7000	47.7000	47.7000	47.7000	+16.455%	3	263	-60.985%
2026-01-26	43.9500	43.9500	40.9600	40.9600	+13.149%	11	263	-54.565%
2026-01-20	37.2000	37.7500	36.2000	36.2000	-0.138%	112	263	-48.591%
2026-01-16	36.2500	36.2500	36.2500	36.2500	+17.886%	100	58	-48.662%
2026-01-14	31.5000	31.5000	30.7500	30.7500	-3.846%	2	58	-39.480%
2026-01-13	31.9800	31.9800	31.9800	31.9800	+2.336%	1	58	-41.807%
2026-01-12	31.2500	31.2500	31.2500	31.2500	+22.549%	1	57	-40.448%
2026-01-06	25.5000	25.5000	25.5000	25.5000	+5.372%	15	57	-27.020%
2026-01-02	23.1500	24.2000	23.1500	24.2000	+31.593%	15	43	-23.099%
2025-12-17	18.3900	18.3900	18.3900	18.3900	-12.387%	1	33	+1.196%
2025-12-10	20.9900	20.9900	20.9900	20.9900	+5.213%	5	32	-11.339%
2025-12-09	19.9500	19.9500	19.9500	19.9500	-4.545%	15	32	-6.717%
2025-12-08	20.9000	20.9000	20.9000	20.9000	-6.904%	1	45	-10.957%
2025-12-05	22.4500	22.4500	22.4500	22.4500	+17.972%	1	46	-17.105%
2025-12-03	19.0300	19.0300	19.0300	19.0300	+19.686%	1	45	-2.207%
2025-11-21	15.0000	15.9000	15.0000	15.9000	-10.924%	2	46	+17.044%
2025-11-14	17.8500	17.8500	17.8500	17.8500	-25.314%	3	46	+4.258%
2025-11-10	24.7500	24.7500	23.9000	23.9000	+4.504%	25	43	-22.134%
2025-11-07	22.8700	22.8700	22.8700	22.8700	-11.012%	2	40	-18.627%
2025-11-04	25.7000	25.7000	25.7000	25.7000	-11.379%	1	42	-27.588%
2025-11-03	28.8000	29.3300	28.8000	29.0000	-8.805%	31	54	-35.828%
2025-10-30	31.8000	31.8000	31.8000	31.8000	-0.407%	5	54	-41.478%
2025-10-29	33.1600	33.1600	31.9300	31.9300	-0.250%	23	52	-41.716%
2025-10-28	27.2200	32.0100	27.2200	32.0100	+70.447%	24	33	-41.862%
2025-10-20	18.7800	18.7800	18.7800	18.7800	-19.915%	2	10	-0.905%
2025-10-16	23.4500	23.4500	23.4500	23.4500	+27.446%	1	8	-20.640%
2025-10-08	18.4000	18.4000	18.4000	18.4000	-3.158%	3	8	+1.141%
2025-10-06	19.0000	19.0000	19.0000	19.0000	+16.208%	1	8	-2.053%
2025-10-02	16.4100	16.4100	16.3500	16.3500	-6.034%	2	7	+13.823%
2025-09-23	17.4000	17.4000	17.4000	17.4000	+16.466%	1	5	+6.954%
2025-09-18	14.9400	14.9400	14.9400	14.9400	-0.400%	2	4	+24.565%
2025-09-16	15.0000	15.0000	15.0000	15.0000	0.000%	2	2	+24.067%