Dark

CCJ20280121C120
CCJ Jan 21 2028 120.00 Call (CCJ280121C00120000)
option OPRA

EOD

Sep 9, 2026

19.11-4.450%(-0.89)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	18.4500	19.1100	18.4500	19.1100	-4.450%	21	1,924	0.000%
2026-09-08	20.0000	20.0000	20.0000	20.0000	+8.696%	1	1,943	-4.450%
2026-09-03	18.4800	18.4800	18.4000	18.4000	+17.949%	5	1,944	+3.859%
2026-09-01	15.6000	15.6000	15.6000	15.6000	-13.573%	1	1,941	+22.500%
2026-08-31	18.0500	18.0500	17.8000	18.0500	-6.477%	194	1,942	+5.873%
2026-08-28	20.5800	20.5800	19.2300	19.3000	-14.903%	9	1,848	-0.984%
2026-08-27	23.5700	23.5700	22.4500	22.6800	-10.709%	4	1,848	-15.741%
2026-08-26	24.5000	25.4000	24.5000	25.4000	+7.627%	13	1,852	-24.764%
2026-08-25	21.9000	23.6000	21.9000	23.6000	+18.593%	2	1,863	-19.025%
2026-08-21	19.8000	19.9000	18.8000	19.9000	+22.462%	105	1,863	-3.970%
2026-08-18	15.7500	16.2500	15.3500	16.2500	-11.202%	74	1,865	+17.600%
2026-08-17	19.2200	19.4500	18.1500	18.3000	-2.191%	55	1,854	+4.426%
2026-08-14	18.7100	18.7100	18.7100	18.7100	-5.505%	1	1,799	+2.138%
2026-08-12	19.8000	19.8000	19.8000	19.8000	+3.125%	60	1,799	-3.485%
2026-08-11	19.2000	19.2000	19.2000	19.2000	+2.236%	1	1,799	-0.469%
2026-08-10	19.0000	19.0000	18.1500	18.7800	+1.678%	8	1,799	+1.757%
2026-08-07	17.8900	18.4700	17.8600	18.4700	+4.765%	9	1,799	+3.465%
2026-08-06	17.4900	17.9000	17.4900	17.6300	+3.402%	14	1,803	+8.395%
2026-08-04	17.5000	17.5000	17.0500	17.0500	+25.092%	14	1,793	+12.082%
2026-07-31	13.2500	13.8600	13.2500	13.6300	+0.963%	205	1,779	+40.205%
2026-07-29	13.5000	13.5000	13.5000	13.5000	-6.380%	1	1,583	+41.556%
2026-07-28	14.8700	14.8700	14.3000	14.4200	-6.364%	22	1,583	+32.524%
2026-07-27	15.5000	15.6200	15.4000	15.4000	+3.704%	6	1,583	+24.091%
2026-07-24	15.4500	15.4500	14.8500	14.8500	-11.343%	208	1,583	+28.687%
2026-07-23	16.7500	16.7500	16.7500	16.7500	-1.180%	10	1,376	+14.090%
2026-07-22	16.9500	16.9500	16.9500	16.9500	+9.355%	2	1,366	+12.743%
2026-07-21	15.5000	15.5000	15.5000	15.5000	+10.714%	3	1,364	+23.290%
2026-07-20	14.5200	14.5200	13.8000	14.0000	-3.846%	7	1,361	+36.500%
2026-07-17	14.8100	15.2500	14.2900	14.5600	-3.384%	29	1,358	+31.250%
2026-07-16	16.1000	16.1000	15.0700	15.0700	-12.128%	75	1,342	+26.808%
2026-07-15	18.2000	18.2000	16.4400	17.1500	+2.695%	19	1,347	+11.429%
2026-07-13	19.0000	19.0000	16.6500	16.7000	-16.165%	24	1,357	+14.431%
2026-07-10	19.5000	20.0400	19.5000	19.9200	-0.648%	20	1,354	-4.066%
2026-07-09	20.0500	20.8500	20.0500	20.0500	+0.250%	18	1,373	-4.688%
2026-07-08	20.0000	20.0000	20.0000	20.0000	+3.466%	10	1,358	-4.450%
2026-07-07	19.0900	19.9300	19.0000	19.3300	-6.074%	107	1,348	-1.138%
2026-07-02	20.6000	21.9500	19.5000	20.5800	-13.238%	11	1,427	-7.143%
2026-07-01	23.2400	23.7200	23.2400	23.7200	+2.022%	18	1,427	-19.435%
2026-06-30	23.2500	23.2500	23.2500	23.2500	-2.923%	20	1,427	-17.806%
2026-06-29	23.9500	23.9500	23.9500	23.9500	-7.885%	10	1,418	-20.209%
2026-06-26	25.7500	26.0000	25.7500	26.0000	-10.190%	3	1,418	-26.500%
2026-06-23	25.4900	28.9500	25.4900	28.9500	+5.541%	3	1,417	-33.990%
2026-06-22	26.5500	27.4300	26.2000	27.4300	+2.542%	4	1,417	-30.332%
2026-06-18	26.7500	26.7500	26.7500	26.7500	-1.292%	34	1,382	-28.561%
2026-06-17	28.0000	28.0000	27.1000	27.1000	-3.214%	3	1,382	-29.483%
2026-06-16	28.5500	28.5500	28.0000	28.0000	+1.818%	2	1,383	-31.750%
2026-06-15	26.6700	27.5000	26.4000	27.5000	+11.743%	101	1,381	-30.509%
2026-06-12	24.8400	26.0000	24.5000	24.6100	+12.067%	1,042	1,331	-22.349%
2026-06-11	21.9600	21.9600	21.9600	21.9600	+2.665%	1	309	-12.978%
2026-06-10	26.6500	26.6500	21.3900	21.3900	-13.750%	13	310	-10.659%
2026-06-09	27.1000	27.1000	24.7000	24.8000	-11.111%	6	312	-22.944%
2026-06-08	28.3500	28.6000	27.9000	27.9000	+3.028%	12	310	-31.505%
2026-06-05	29.1700	29.1700	26.9100	27.0800	-19.285%	28	318	-29.431%
2026-06-04	33.5600	34.1500	33.5500	33.5500	+4.844%	7	309	-43.040%
2026-06-03	32.0000	32.0000	32.0000	32.0000	-15.789%	1	308	-40.281%
2026-06-02	33.3600	39.9500	33.3600	38.0000	+18.750%	24	309	-49.711%
2026-05-28	28.0000	32.0000	28.0000	32.0000	+11.888%	18	308	-40.281%
2026-05-27	28.6000	28.6000	28.6000	28.6000	+2.143%	2	303	-33.182%
2026-05-26	28.0000	28.1800	28.0000	28.0000	+1.633%	3	305	-31.750%
2026-05-22	27.5500	27.5500	27.5500	27.5500	-1.254%	1	301	-30.635%
2026-05-21	26.0000	27.9000	26.0000	27.9000	+6.407%	3	298	-31.505%
2026-05-20	27.5000	27.7000	26.2200	26.2200	-2.636%	3	298	-27.117%
2026-05-19	25.5600	27.1000	25.5600	26.9300	-1.102%	42	317	-29.038%
2026-05-18	28.0000	28.0000	26.8100	27.2300	-9.625%	25	317	-29.820%
2026-05-15	31.1000	31.1000	29.7600	30.1300	-5.844%	8	317	-36.575%
2026-05-14	32.0000	32.0000	32.0000	32.0000	-9.013%	3	313	-40.281%
2026-05-13	35.5000	35.5000	32.2900	35.1700	-0.930%	8	303	-45.664%
2026-05-12	35.9800	35.9800	33.3000	35.5000	-6.653%	5	303	-46.169%
2026-05-11	36.1200	38.1000	36.1200	38.0300	+7.127%	13	303	-49.750%
2026-05-08	36.7500	36.7500	35.0000	35.5000	-4.235%	11	292	-46.169%
2026-05-07	39.2500	39.6500	37.0000	37.0700	-7.694%	33	283	-48.449%
2026-05-06	37.0000	40.1600	37.0000	40.1600	+13.446%	3	252	-52.415%
2026-05-05	39.5800	39.5800	35.4000	35.4000	-7.208%	12	249	-46.017%
2026-05-04	38.7500	38.7500	38.1500	38.1500	-3.418%	2	238	-49.908%
2026-04-30	36.0900	39.5000	36.0900	39.5000	+16.933%	11	237	-51.620%
2026-04-29	33.7800	33.7800	33.7800	33.7800	-6.167%	1	226	-43.428%
2026-04-28	36.0000	36.0000	36.0000	36.0000	-8.976%	6	225	-46.917%
2026-04-27	38.5000	39.5500	38.5000	39.5500	-0.827%	9	224	-51.681%
2026-04-24	39.8600	39.8800	39.8600	39.8800	-1.555%	2	215	-52.081%
2026-04-23	40.2500	40.6700	40.2500	40.5100	+5.992%	5	216	-52.826%
2026-04-22	38.4000	38.4500	38.2200	38.2200	+3.943%	11	213	-50.000%
2026-04-21	37.5000	38.1500	36.5000	36.7700	-0.352%	6	210	-48.028%
2026-04-20	36.9000	36.9000	36.9000	36.9000	-5.141%	1	210	-48.211%
2026-04-17	37.9000	38.9000	37.9000	38.9000	+3.457%	8	209	-50.874%
2026-04-16	37.1500	37.9200	37.1200	37.6000	-1.053%	8	205	-49.176%
2026-04-15	36.7700	38.0000	36.7700	38.0000	+9.827%	27	198	-49.711%
2026-04-13	34.6000	34.6000	34.6000	34.6000	+0.058%	1	198	-44.769%
2026-04-10	35.2500	35.3000	34.5800	34.5800	+9.361%	14	197	-44.737%
2026-04-06	31.5000	31.8300	31.5000	31.6200	-5.612%	7	185	-39.564%
2026-04-02	29.4900	33.5000	29.4900	33.5000	+2.041%	4	185	-42.955%
2026-04-01	34.3500	34.3500	32.8300	32.8300	+13.207%	4	185	-41.791%
2026-03-30	29.0000	29.0000	29.0000	29.0000	+1.719%	2	185	-34.103%
2026-03-27	27.8000	28.5100	27.8000	28.5100	-9.921%	9	185	-32.971%
2026-03-25	31.6500	31.6500	31.6500	31.6500	+3.770%	1	180	-39.621%
2026-03-24	30.5000	30.5000	30.5000	30.5000	+4.811%	2	181	-37.344%
2026-03-23	28.4800	29.1000	28.4800	29.1000	-7.354%	3	181	-34.330%
2026-03-19	30.0000	31.4100	30.0000	31.4100	-6.379%	20	179	-39.160%
2026-03-18	33.5500	33.5500	33.5500	33.5500	-10.533%	1	159	-43.040%
2026-03-13	37.5000	37.5000	37.5000	37.5000	-3.375%	1	160	-49.040%
2026-03-11	38.8100	38.8100	38.8100	38.8100	-0.487%	2	159	-50.760%
2026-03-10	39.0000	39.0000	39.0000	39.0000	+5.405%	1	157	-51.000%
2026-03-09	37.0000	37.0000	37.0000	37.0000	-1.333%	3	157	-48.351%
2026-03-05	37.0800	37.5000	37.0800	37.5000	-6.250%	2	157	-49.040%
2026-03-04	38.0000	40.0000	38.0000	40.0000	-9.050%	6	156	-52.225%
2026-03-02	42.9300	43.9800	42.9300	43.9800	+8.059%	2	151	-56.548%
2026-02-25	43.7300	43.7300	40.7000	40.7000	+7.105%	4	145	-53.047%
2026-02-23	38.5000	38.5000	38.0000	38.0000	+3.627%	5	145	-49.711%
2026-02-19	36.6700	36.6700	36.6700	36.6700	+0.936%	3	146	-47.887%
2026-02-17	35.1100	36.3300	34.0300	36.3300	+0.917%	10	146	-47.399%
2026-02-13	37.0500	37.0500	36.0000	36.0000	-5.882%	2	139	-46.917%
2026-02-12	40.0000	40.0000	38.2500	38.2500	+0.658%	2	139	-50.039%
2026-02-11	42.8000	42.8000	38.0000	38.0000	-2.788%	4	139	-49.711%
2026-02-10	39.0900	39.0900	39.0900	39.0900	-4.402%	1	136	-51.113%
2026-02-09	39.8500	40.8900	39.8500	40.8900	+14.218%	3	135	-53.265%
2026-02-06	35.8000	35.8000	35.8000	35.8000	+5.294%	5	132	-46.620%
2026-02-05	34.0000	34.0000	34.0000	34.0000	-3.491%	1	127	-43.794%
2026-02-04	37.5400	37.5400	34.4900	35.2300	-20.831%	5	126	-45.756%
2026-02-03	44.5000	44.5000	44.5000	44.5000	+7.229%	11	123	-57.056%
2026-01-30	42.0000	42.5000	40.8300	41.5000	-7.778%	28	114	-53.952%
2026-01-29	45.6400	45.7700	44.4000	45.0000	+4.651%	9	113	-57.533%
2026-01-28	43.0000	43.0000	43.0000	43.0000	+2.259%	1	116	-55.558%
2026-01-27	41.6500	42.0500	41.6500	42.0500	+8.098%	2	116	-54.554%
2026-01-26	39.2000	39.2000	38.9000	38.9000	-1.569%	5	116	-50.874%
2026-01-23	38.3000	39.8000	38.3000	39.5200	+3.320%	12	121	-51.645%
2026-01-22	41.0000	41.0000	37.8800	38.2500	-0.052%	20	112	-50.039%
2026-01-21	37.0000	38.2700	36.1200	38.2700	+8.567%	14	100	-50.065%
2026-01-20	35.2500	35.2500	35.2500	35.2500	+2.531%	10	97	-45.787%
2026-01-16	36.0000	36.0000	34.3800	34.3800	+10.903%	8	94	-44.415%
2026-01-15	31.0000	31.0000	31.0000	31.0000	0.000%	5	94	-38.355%
2026-01-14	32.0000	32.0000	31.0000	31.0000	+7.939%	2	89	-38.355%
2026-01-09	32.5000	32.5000	28.7200	28.7200	+8.912%	6	89	-33.461%
2026-01-08	26.3700	26.3700	26.3700	26.3700	+1.815%	1	89	-27.531%
2026-01-07	25.0700	26.8000	25.0700	25.9000	+2.574%	22	88	-26.216%
2026-01-06	25.2500	25.2500	25.2500	25.2500	+9.640%	20	70	-24.317%
2026-01-05	24.3000	24.3000	23.0300	23.0300	+1.454%	9	54	-17.021%
2026-01-02	20.5000	22.7000	20.5000	22.7000	+43.037%	7	54	-15.815%
2025-12-17	15.8700	15.8700	15.8700	15.8700	-17.214%	2	54	+20.416%
2025-12-11	19.1700	19.1700	19.1700	19.1700	+2.788%	1	54	-0.313%
2025-11-28	18.6500	18.6500	18.6500	18.6500	+1.635%	1	54	+2.466%
2025-11-26	18.4700	18.5100	18.3500	18.3500	+2.514%	24	38	+4.142%
2025-11-25	17.9000	17.9000	17.9000	17.9000	+23.193%	5	38	+6.760%
2025-11-21	14.5200	14.5300	14.5200	14.5300	-21.033%	2	38	+31.521%
2025-11-19	17.2700	18.4000	17.2700	18.4000	+15.000%	3	36	+3.859%
2025-11-18	16.0000	16.0000	16.0000	16.0000	-6.597%	4	36	+19.438%
2025-11-13	19.3900	19.3900	17.1300	17.1300	-24.537%	3	36	+11.559%
2025-11-10	23.0500	23.0500	22.5000	22.7000	+11.275%	24	35	-15.815%
2025-11-06	22.1500	22.1500	20.4000	20.4000	-33.745%	4	26	-6.324%
2025-10-28	25.9500	30.7900	25.9500	30.7900	+82.297%	8	25	-37.934%
2025-10-23	16.8900	16.8900	16.8900	16.8900	+6.427%	1	25	+13.144%
2025-10-22	14.5000	15.8700	14.4500	15.8700	-18.615%	3	24	+20.416%
2025-10-17	19.5000	19.5000	19.5000	19.5000	-4.412%	1	21	-2.000%
2025-10-15	21.8500	21.8500	20.4000	20.4000	-7.273%	12	20	-6.324%
2025-10-14	22.0000	22.0000	22.0000	22.0000	+44.262%	2	10	-13.136%
2025-10-07	15.2500	15.2500	15.2500	15.2500	-10.871%	1	8	+25.311%
2025-10-06	17.1100	17.1100	17.1100	17.1100	+6.938%	1	9	+11.689%
2025-09-19	16.0000	16.0000	16.0000	16.0000	+19.850%	6	8	+19.438%
2025-09-17	13.3500	13.3500	13.3500	13.3500	-11.237%	1	2	+43.146%
2025-09-16	15.0500	15.0500	15.0400	15.0400	0.000%	2	1	+27.061%