Dark

CCJ20280121C130
CCJ Jan 21 2028 130.00 Call (CCJ280121C00130000)
option OPRA

EOD

Jul 14, 2026

14.99+2.321%(+0.34)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	15.2000	15.2000	14.9900	14.9900	+2.321%	3	758	0.000%
2026-07-13	16.5300	16.5300	14.1000	14.6500	-14.577%	26	757	+2.321%
2026-07-09	17.1500	17.1500	17.1500	17.1500	+3.939%	7	756	-12.595%
2026-07-08	16.0000	16.5000	16.0000	16.5000	-5.714%	13	749	-9.152%
2026-07-07	17.6000	17.6000	17.5000	17.5000	-6.915%	101	749	-14.343%
2026-07-02	18.7600	18.8000	18.7600	18.8000	-8.694%	20	738	-20.266%
2026-07-01	20.5900	20.5900	20.5900	20.5900	+2.438%	1	738	-27.198%
2026-06-30	20.7500	20.7500	20.1000	20.1000	-3.828%	21	737	-25.423%
2026-06-29	20.9000	20.9000	20.9000	20.9000	-10.493%	1	723	-28.278%
2026-06-25	23.3500	23.3500	23.3500	23.3500	-6.600%	7	724	-35.803%
2026-06-24	25.0000	25.0000	25.0000	25.0000	+3.306%	1	724	-40.040%
2026-06-18	25.2500	25.2500	24.2000	24.2000	-2.104%	8	724	-38.058%
2026-06-15	23.9500	24.7200	23.9500	24.7200	+10.852%	101	724	-39.361%
2026-06-11	20.5000	22.3000	20.5000	22.3000	+15.544%	2	625	-32.780%
2026-06-10	22.1900	22.1900	19.3000	19.3000	-16.450%	405	623	-22.332%
2026-06-09	24.1700	24.1700	23.1000	23.1000	-9.162%	2	827	-35.108%
2026-06-08	25.1500	25.7800	24.8900	25.4300	+4.521%	23	828	-41.054%
2026-06-05	26.9500	27.0000	23.9800	24.3300	-22.762%	32	828	-38.389%
2026-06-04	31.5000	31.5000	31.5000	31.5000	-6.138%	2	831	-52.413%
2026-06-03	33.5600	33.5600	33.5600	33.5600	+2.317%	1	831	-55.334%
2026-06-02	30.4000	33.0600	30.4000	32.8000	+11.186%	12	831	-54.299%
2026-06-01	29.2000	29.9300	29.2000	29.5000	+6.691%	11	828	-49.186%
2026-05-29	27.6500	27.6500	27.6500	27.6500	0.000%	7	836	-45.787%
2026-05-28	27.0000	27.6500	27.0000	27.6500	+7.588%	7	829	-45.787%
2026-05-26	25.7000	25.7000	25.7000	25.7000	+3.462%	1	828	-41.673%
2026-05-22	24.8000	24.8400	24.2300	24.8400	+6.199%	17	829	-39.654%
2026-05-21	23.4300	23.4300	23.0000	23.3900	-3.107%	11	819	-35.913%
2026-05-20	24.1300	24.1400	24.1300	24.1400	+7.528%	8	819	-37.904%
2026-05-19	22.4500	22.4500	22.4500	22.4500	-9.109%	7	832	-33.229%
2026-05-18	26.0000	26.0000	23.9700	24.7000	-5.000%	6	832	-39.312%
2026-05-15	27.5500	27.5500	26.0000	26.0000	-13.333%	14	832	-42.346%
2026-05-14	29.8000	30.0000	28.4700	30.0000	-3.226%	15	820	-50.033%
2026-05-13	31.0000	31.0000	31.0000	31.0000	-9.091%	3	810	-51.645%
2026-05-11	32.2500	34.1000	32.2500	34.1000	+8.946%	2	810	-56.041%
2026-05-08	32.9000	32.9000	31.3000	31.3000	-7.778%	6	809	-52.109%
2026-05-07	35.0000	35.0000	33.9400	33.9400	+10.123%	23	804	-55.834%
2026-05-05	34.0000	34.0000	30.8200	30.8200	-11.943%	4	804	-51.363%
2026-05-04	35.0000	35.0000	35.0000	35.0000	0.000%	1	804	-57.171%
2026-05-01	34.2100	35.0000	34.2100	35.0000	-0.794%	2	803	-57.171%
2026-04-30	32.2500	35.2800	32.2500	35.2800	+15.938%	14	803	-57.511%
2026-04-29	31.7000	31.7000	29.0000	30.4300	-15.472%	9	798	-50.739%
2026-04-28	36.0000	36.0000	36.0000	36.0000	-4.686%	1	798	-58.361%
2026-04-27	36.3600	37.7700	36.3600	37.7700	+3.764%	6	798	-60.312%
2026-04-23	40.7500	40.7500	36.0000	36.4000	-4.961%	51	793	-58.819%
2026-04-22	34.6700	38.3000	34.5000	38.3000	+14.328%	359	793	-60.862%
2026-04-21	33.5000	33.5000	33.5000	33.5000	+3.715%	4	494	-55.254%
2026-04-20	32.3000	32.3000	32.3000	32.3000	-7.714%	5	494	-53.591%
2026-04-17	35.0000	35.0000	35.0000	35.0000	+3.458%	2	489	-57.171%
2026-04-16	33.8300	33.8300	33.8300	33.8300	+4.414%	1	489	-55.690%
2026-04-15	30.4500	33.4000	30.4500	32.4000	+8.000%	33	489	-53.735%
2026-04-14	31.4100	31.4100	30.0000	30.0000	-5.868%	6	461	-50.033%
2026-04-10	31.8200	31.8700	31.8200	31.8700	+1.175%	10	461	-52.965%
2026-04-09	31.4500	31.5000	31.4500	31.5000	+0.897%	7	470	-52.413%
2026-04-08	33.4300	33.4300	31.2200	31.2200	+13.527%	4	465	-51.986%
2026-04-07	27.5000	27.5000	27.5000	27.5000	-6.621%	2	464	-45.491%
2026-04-01	29.1000	31.3500	29.1000	29.4500	+10.093%	7	464	-49.100%
2026-03-31	27.0500	27.0800	26.7500	26.7500	+8.256%	6	458	-43.963%
2026-03-30	24.7100	24.7100	24.7100	24.7100	-1.239%	1	462	-39.336%
2026-03-27	25.0200	25.0200	25.0200	25.0200	-7.333%	3	462	-40.088%
2026-03-26	27.0000	27.0000	27.0000	27.0000	-6.639%	5	462	-44.481%
2026-03-25	28.9200	28.9200	28.9200	28.9200	+15.680%	4	457	-48.167%
2026-03-20	27.4500	27.4500	24.3500	25.0000	-9.747%	69	453	-40.040%
2026-03-19	28.2900	28.2900	27.7000	27.7000	-12.203%	7	470	-45.884%
2026-03-17	31.5500	31.5500	31.5500	31.5500	+3.206%	2	470	-52.488%
2026-03-16	30.5900	30.5900	30.5700	30.5700	-4.169%	3	468	-50.965%
2026-03-13	31.9000	31.9000	31.9000	31.9000	-2.147%	1	469	-53.009%
2026-03-06	31.4800	32.6000	31.4100	32.6000	-12.082%	21	469	-54.018%
2026-03-04	37.0800	37.0800	37.0800	37.0800	+2.290%	1	457	-59.574%
2026-03-03	38.0000	38.0000	36.2500	36.2500	-9.488%	2	457	-58.648%
2026-03-02	40.0500	40.0500	40.0500	40.0500	+18.667%	3	456	-62.572%
2026-02-26	33.9000	33.9000	33.7500	33.7500	-12.338%	2	456	-55.585%
2026-02-25	40.1000	40.1000	38.5000	38.5000	+9.127%	8	455	-61.065%
2026-02-23	35.2800	35.2800	35.2800	35.2800	+7.989%	1	455	-57.511%
2026-02-17	30.7800	32.6700	30.7800	32.6700	-7.712%	2	455	-54.117%
2026-02-12	35.4000	35.4000	35.4000	35.4000	-9.440%	1	454	-57.655%
2026-02-11	39.0900	39.0900	39.0900	39.0900	+6.920%	1	454	-61.653%
2026-02-09	35.5000	36.5600	35.0000	36.5600	+10.788%	17	453	-58.999%
2026-02-06	33.0000	33.0000	33.0000	33.0000	+10.000%	2	452	-54.576%
2026-02-05	32.5000	32.5000	30.0000	30.0000	-16.667%	9	452	-50.033%
2026-02-04	36.0000	36.0000	36.0000	36.0000	-2.041%	15	456	-58.361%
2026-02-02	39.0000	39.0000	36.7500	36.7500	-7.384%	3	456	-59.211%
2026-01-30	41.4600	42.2000	39.5500	39.6800	-7.290%	33	455	-62.223%
2026-01-29	43.0000	43.0000	41.9000	42.8000	-0.857%	6	454	-64.977%
2026-01-28	39.8500	43.1700	39.8500	43.1700	+14.116%	10	454	-65.277%
2026-01-27	37.0000	38.5000	37.0000	37.8300	-1.995%	58	457	-60.375%
2026-01-26	38.2700	38.6000	38.2700	38.6000	+11.111%	6	505	-61.166%
2026-01-22	36.0000	37.5900	32.9500	34.7400	+5.786%	76	510	-56.851%
2026-01-21	32.8400	32.8400	32.8400	32.8400	+4.820%	1	468	-54.354%
2026-01-20	31.0000	31.3300	31.0000	31.3300	+3.229%	2	469	-52.154%
2026-01-16	30.0000	31.9000	30.0000	30.3500	+9.765%	20	466	-50.610%
2026-01-15	27.6500	27.6500	27.6500	27.6500	+1.171%	1	466	-45.787%
2026-01-14	27.3300	27.3300	27.3300	27.3300	+1.599%	2	465	-45.152%
2026-01-13	27.3500	27.3500	26.9000	26.9000	+4.385%	2	463	-44.275%
2026-01-09	28.4900	28.4900	25.7700	25.7700	+10.128%	13	462	-41.832%
2026-01-08	23.4000	23.4000	23.3300	23.4000	+4.000%	3	451	-35.940%
2026-01-06	22.0100	22.5000	22.0100	22.5000	+6.132%	22	451	-33.378%
2026-01-05	20.7500	21.4500	20.7500	21.2000	+7.125%	3	449	-29.292%
2026-01-02	20.0000	20.0000	19.7900	19.7900	+20.304%	20	450	-24.255%
2025-12-26	16.4500	16.4500	16.4500	16.4500	-5.187%	1	450	-8.875%
2025-12-22	17.3500	17.3500	17.3500	17.3500	+16.365%	1	450	-13.602%
2025-12-18	14.9000	14.9200	14.7500	14.9100	+8.832%	119	450	+0.537%
2025-12-17	13.7000	13.7000	13.7000	13.7000	-4.062%	1	345	+9.416%
2025-12-16	14.9000	14.9600	14.2500	14.2800	-12.069%	4	344	+4.972%
2025-12-15	16.2400	16.2400	16.2400	16.2400	-4.414%	1	345	-7.697%
2025-12-04	16.9200	16.9900	16.9200	16.9900	+34.415%	10	346	-11.772%
2025-11-21	12.7500	12.7500	12.6400	12.6400	-24.985%	18	336	+18.592%
2025-11-20	16.9000	16.9000	16.8500	16.8500	-16.377%	2	320	-11.039%
2025-11-10	20.7600	20.7600	20.0500	20.1500	+5.332%	85	319	-25.608%
2025-11-06	19.1300	19.1300	19.1300	19.1300	-9.764%	1	335	-21.641%
2025-11-05	21.0000	21.2000	21.0000	21.2000	-4.332%	31	334	-29.292%
2025-11-04	22.3800	22.3800	22.1600	22.1600	-13.438%	20	309	-32.356%
2025-10-31	25.8100	26.3500	25.6000	25.6000	-4.478%	5	303	-41.445%
2025-10-30	26.7600	26.8000	26.7600	26.8000	-6.783%	4	304	-44.067%
2025-10-29	28.1500	28.7500	28.1500	28.7500	+6.481%	3	306	-47.861%
2025-10-28	22.2500	29.5000	22.2500	27.0000	+73.633%	196	306	-44.481%
2025-10-24	15.9000	15.9000	15.5500	15.5500	+12.112%	2	183	-3.601%
2025-10-22	12.9000	13.8700	12.4000	13.8700	+7.104%	6	181	+8.075%
2025-10-21	12.9500	12.9500	12.9500	12.9500	-12.500%	1	179	+15.753%
2025-10-20	15.4100	15.4100	14.5000	14.8000	-2.951%	6	178	+1.284%
2025-10-17	17.5500	17.5500	15.2500	15.2500	-14.614%	12	173	-1.705%
2025-10-15	21.3500	21.7500	17.8600	17.8600	-8.878%	36	165	-16.069%
2025-10-14	19.6000	19.6000	19.6000	19.6000	+5.660%	1	151	-23.520%
2025-10-13	18.0000	18.5700	18.0000	18.5500	+9.311%	31	152	-19.191%
2025-10-10	16.2200	16.9700	16.2200	16.9700	+11.425%	5	148	-11.668%
2025-10-09	15.2300	15.2300	15.2300	15.2300	+2.215%	1	148	-1.576%
2025-10-07	15.0900	15.0900	13.7000	14.9000	-0.997%	5	149	+0.604%
2025-10-06	15.4000	15.4100	15.0500	15.0500	+12.313%	29	144	-0.399%
2025-10-03	13.4000	13.4000	13.4000	13.4000	+3.475%	2	116	+11.866%
2025-10-02	12.9500	12.9500	12.9500	12.9500	+1.569%	10	114	+15.753%
2025-10-01	13.2500	13.2500	12.7500	12.7500	-2.968%	2	104	+17.569%
2025-09-30	12.9300	13.1400	12.9300	13.1400	-6.143%	2	104	+14.079%
2025-09-29	14.2300	14.2300	14.0000	14.0000	+0.358%	2	103	+7.071%
2025-09-26	14.0000	14.0000	13.9500	13.9500	-2.448%	2	102	+7.455%
2025-09-25	14.3000	14.3000	14.3000	14.3000	0.000%	100	100	+4.825%