Dark

CCJ20280121C125
CCJ Jan 21 2028 125.00 Call (CCJ280121C00125000)
option OPRA

EOD

Jul 15, 2026

15.54-4.074%(-0.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	15.5400	15.5400	15.5400	15.5400	-4.074%	2	426	0.000%
2026-07-14	16.1500	16.2000	16.1500	16.2000	+3.119%	8	428	-4.074%
2026-07-13	16.7500	16.7500	15.7100	15.7100	-15.081%	11	431	-1.082%
2026-07-07	18.5000	18.5000	18.5000	18.5000	-9.314%	107	426	-16.000%
2026-07-06	20.4000	20.4000	20.4000	20.4000	+5.318%	5	428	-23.824%
2026-07-02	19.3700	19.3700	19.3700	19.3700	-7.187%	1	427	-19.773%
2026-07-01	20.8700	20.8700	20.8700	20.8700	-11.191%	5	427	-25.539%
2026-06-26	22.3000	23.5000	22.3000	23.5000	-3.292%	2	425	-33.872%
2026-06-25	24.3000	24.3000	24.3000	24.3000	-11.281%	1	426	-36.049%
2026-06-23	27.3900	27.3900	27.3900	27.3900	+11.796%	2	426	-43.264%
2026-06-22	24.5000	24.5000	24.5000	24.5000	-3.922%	1	424	-36.571%
2026-06-18	26.0100	26.4000	24.9500	25.5000	-1.998%	5	427	-39.059%
2026-06-15	24.8000	26.0200	24.8000	26.0200	+12.641%	104	427	-40.277%
2026-06-12	23.1000	23.1000	23.1000	23.1000	+11.165%	5	403	-32.727%
2026-06-10	22.3500	22.3500	20.4500	20.7800	-12.652%	203	403	-25.217%
2026-06-09	23.8200	23.8200	23.7900	23.7900	-12.697%	2	401	-34.678%
2026-06-08	26.2500	27.2500	26.2500	27.2500	+10.998%	12	401	-42.972%
2026-06-05	24.5500	24.5500	24.5500	24.5500	-23.876%	1	411	-36.701%
2026-06-03	32.2500	32.2500	32.2500	32.2500	-7.857%	10	412	-51.814%
2026-06-02	31.1500	36.8000	31.1500	35.0000	+11.111%	10	412	-55.600%
2026-06-01	29.1700	31.5000	29.1700	31.5000	+24.113%	2	419	-50.667%
2026-05-22	25.0000	25.3800	25.0000	25.3800	-1.894%	3	421	-38.771%
2026-05-21	24.6400	25.8700	23.7000	25.8700	-1.822%	8	424	-39.930%
2026-05-20	26.8500	26.8500	26.3300	26.3500	+6.680%	6	424	-41.025%
2026-05-19	24.2000	24.7000	24.2000	24.7000	-4.449%	8	422	-37.085%
2026-05-18	26.1500	26.1500	25.7100	25.8500	-6.746%	8	422	-39.884%
2026-05-15	28.2200	28.2500	27.7200	27.7200	-8.816%	3	422	-43.939%
2026-05-14	30.3000	30.4000	30.3000	30.4000	-7.261%	5	420	-48.882%
2026-05-13	31.8000	32.7800	31.8000	32.7800	+2.438%	2	417	-52.593%
2026-05-12	32.0000	32.0000	32.0000	32.0000	-11.111%	5	417	-51.438%
2026-05-11	35.5000	36.0000	35.5000	36.0000	+2.857%	100	417	-56.833%
2026-05-07	37.5000	37.7500	35.0000	35.0000	-9.020%	17	394	-55.600%
2026-05-06	36.2500	39.0500	36.2500	38.4700	+20.219%	4	394	-59.605%
2026-05-05	36.7000	36.7000	32.0000	32.0000	-11.111%	7	396	-51.438%
2026-05-04	36.0000	36.0000	36.0000	36.0000	-4.000%	1	393	-56.833%
2026-05-01	37.5000	37.5000	37.5000	37.5000	+10.294%	1	392	-58.560%
2026-04-30	34.0000	34.0000	34.0000	34.0000	+4.615%	1	392	-54.294%
2026-04-29	32.0000	32.5000	32.0000	32.5000	-3.704%	2	393	-52.185%
2026-04-28	33.7500	33.7500	33.7500	33.7500	-13.015%	1	394	-53.956%
2026-04-27	37.7100	38.8000	37.6000	38.8000	+3.054%	4	394	-59.948%
2026-04-24	39.0000	39.0000	37.6500	37.6500	-1.181%	9	395	-58.725%
2026-04-23	41.0000	42.1000	37.1000	38.1000	-4.869%	53	391	-59.213%
2026-04-22	38.4900	40.0500	37.3500	40.0500	+5.395%	201	379	-61.199%
2026-04-20	37.9300	38.3500	37.7200	38.0000	+6.175%	6	183	-59.105%
2026-04-17	36.5000	36.5000	35.7900	35.7900	-0.583%	6	182	-56.580%
2026-04-16	36.8000	36.8000	35.2000	36.0000	+4.651%	5	187	-56.833%
2026-04-15	34.4000	34.4000	34.4000	34.4000	+8.142%	1	185	-54.826%
2026-04-14	32.5000	32.5000	31.8100	31.8100	-3.606%	6	185	-51.147%
2026-04-13	33.0000	33.0000	33.0000	33.0000	-2.712%	1	180	-52.909%
2026-04-10	34.0200	34.0200	33.9200	33.9200	+16.644%	6	179	-54.186%
2026-04-07	29.0800	29.0800	29.0800	29.0800	-0.274%	1	179	-46.561%
2026-03-31	29.4000	29.4000	29.1600	29.1600	+9.418%	2	179	-46.708%
2026-03-30	26.6500	26.6500	26.6500	26.6500	-8.103%	2	178	-41.689%
2026-03-27	29.0000	29.0000	29.0000	29.0000	+2.655%	1	178	-46.414%
2026-03-24	28.2500	28.2500	28.2500	28.2500	+4.863%	1	178	-44.991%
2026-03-23	26.9800	27.5100	26.7000	26.9400	-12.816%	6	177	-42.316%
2026-03-16	30.9000	30.9000	30.9000	30.9000	-16.486%	1	172	-49.709%
2026-03-11	37.0000	37.0000	37.0000	37.0000	-6.329%	2	172	-58.000%
2026-03-10	39.5000	39.5000	39.5000	39.5000	+10.768%	2	172	-60.658%
2026-03-09	31.8000	35.6600	31.8000	35.6600	+8.819%	3	172	-56.422%
2026-03-06	32.7700	32.7700	32.7700	32.7700	-6.103%	1	176	-52.579%
2026-03-05	37.5000	38.0000	34.5800	34.9000	-10.121%	7	175	-55.473%
2026-03-04	37.4000	38.8300	36.0700	38.8300	+6.180%	8	172	-59.979%
2026-03-03	36.2500	36.5700	36.2500	36.5700	-13.197%	9	172	-57.506%
2026-03-02	37.9200	42.1300	37.9200	42.1300	+12.347%	4	165	-63.114%
2026-02-27	37.5000	37.5000	37.5000	37.5000	+1.488%	1	164	-58.560%
2026-02-26	36.9500	36.9500	36.9500	36.9500	-6.692%	1	164	-57.943%
2026-02-25	39.4500	40.1600	39.4500	39.6000	+4.238%	16	171	-60.758%
2026-02-24	37.9900	37.9900	37.9900	37.9900	+2.454%	1	171	-59.094%
2026-02-23	38.1500	38.1500	37.0800	37.0800	-1.905%	8	172	-58.091%
2026-02-20	38.2500	40.4000	37.8000	37.8000	0.000%	8	169	-58.889%
2026-02-19	38.3200	39.0000	37.5000	37.8000	+12.903%	14	162	-58.889%
2026-02-17	32.2500	33.4800	32.2500	33.4800	-11.895%	4	154	-53.584%
2026-02-10	38.0000	38.0000	38.0000	38.0000	+11.765%	1	151	-59.105%
2026-02-06	34.0000	34.0000	34.0000	34.0000	-4.628%	1	150	-54.294%
2026-02-04	35.7900	35.7900	33.3900	35.6500	-13.597%	16	150	-56.410%
2026-02-03	41.6500	42.0000	41.2500	41.2600	+7.448%	8	137	-62.336%
2026-02-02	39.9000	39.9000	38.4000	38.4000	-1.285%	3	138	-59.531%
2026-01-30	42.8000	42.8000	38.9000	38.9000	-17.093%	4	136	-60.051%
2026-01-29	45.0000	46.9200	43.5000	46.9200	+9.116%	37	135	-66.880%
2026-01-28	43.0000	43.0000	43.0000	43.0000	+7.500%	10	132	-63.860%
2026-01-27	36.6900	40.0000	36.6900	40.0000	+5.263%	3	122	-61.150%
2026-01-26	38.0000	38.0000	38.0000	38.0000	+2.151%	1	121	-59.105%
2026-01-23	37.2000	37.2000	37.2000	37.2000	+0.895%	10	121	-58.226%
2026-01-22	38.4300	38.4300	36.2700	36.8700	+1.654%	11	111	-57.852%
2026-01-21	36.2700	36.2700	36.2700	36.2700	+12.465%	10	108	-57.155%
2026-01-20	32.2500	32.2500	32.2500	32.2500	-1.255%	10	98	-51.814%
2026-01-16	32.9900	32.9900	32.6600	32.6600	+7.328%	6	87	-52.419%
2026-01-09	30.4300	30.4300	30.4300	30.4300	+29.489%	1	87	-48.932%
2026-01-06	23.5000	23.5000	23.5000	23.5000	+2.531%	10	86	-33.872%
2026-01-05	22.9200	22.9200	22.9200	22.9200	+9.665%	1	91	-32.199%
2026-01-02	21.5000	21.5000	20.9000	20.9000	+14.021%	21	91	-25.646%
2025-12-23	18.3300	18.3300	18.3300	18.3300	+0.714%	1	80	-15.221%
2025-12-08	17.6000	18.2000	17.6000	18.2000	+4.598%	13	80	-14.615%
2025-12-03	17.4000	17.4000	17.4000	17.4000	+1.458%	2	80	-10.690%
2025-12-01	16.8500	17.1500	16.8500	17.1500	-0.867%	2	80	-9.388%
2025-11-19	17.3500	17.4000	17.3000	17.3000	+7.453%	4	80	-10.173%
2025-11-17	16.5000	16.5000	16.1000	16.1000	-24.413%	4	78	-3.478%
2025-11-10	21.9000	21.9000	21.2000	21.3000	+7.035%	28	82	-27.042%
2025-11-06	20.9500	20.9500	19.5500	19.9000	-9.132%	9	89	-21.910%
2025-11-05	22.0100	22.0100	21.9000	21.9000	-25.383%	6	86	-29.041%
2025-10-29	28.3600	30.0000	28.3600	29.3500	+0.342%	39	86	-47.053%
2025-10-28	24.5000	29.3000	24.5000	29.2500	+74.940%	33	66	-46.872%
2025-10-24	16.7200	16.7200	16.7200	16.7200	+21.600%	5	57	-7.057%
2025-10-21	13.7500	13.7500	13.7500	13.7500	-12.698%	2	52	+13.018%
2025-10-20	15.7500	15.7500	15.7500	15.7500	-1.563%	10	54	-1.333%
2025-10-17	16.0000	16.0000	16.0000	16.0000	-21.569%	1	44	-2.875%
2025-10-14	20.6000	20.6000	20.4000	20.4000	+4.082%	8	44	-23.824%
2025-10-13	20.0000	20.0000	19.6000	19.6000	+7.162%	13	40	-20.714%
2025-10-10	18.3000	18.3000	18.2900	18.2900	+8.097%	2	29	-15.036%
2025-10-09	16.0500	16.9200	16.0500	16.9200	+10.951%	3	31	-8.156%
2025-09-25	15.2500	15.2500	15.2500	15.2500	-0.327%	5	31	+1.902%
2025-09-24	15.9500	15.9500	15.3000	15.3000	+2.341%	3	31	+1.569%
2025-09-23	15.2900	15.2900	14.9500	14.9500	+3.103%	4	29	+3.946%
2025-09-22	14.0000	14.5000	13.6100	14.5000	+1.045%	6	27	+7.172%
2025-09-19	13.4200	14.9500	13.4200	14.3500	+10.215%	7	22	+8.293%
2025-09-18	12.8200	13.0200	12.8200	13.0200	+2.118%	3	16	+19.355%
2025-09-17	12.2700	12.7500	12.1000	12.7500	+8.051%	13	16	+21.882%
2025-09-16	13.3000	13.3000	11.8000	11.8000	0.000%	13	0	+31.695%