Dark

CCJ20280121C150
CCJ Jan 21 2028 150.00 Call (CCJ280121C00150000)
option OPRA

EOD

Jul 15, 2026

11.04+3.274%(+0.35)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	10.7700	11.0400	10.7700	11.0400	+3.274%	11	609	0.000%
2026-07-13	12.2100	12.3500	10.6900	10.6900	-21.049%	9	618	+3.274%
2026-07-09	13.4800	13.5800	13.2800	13.5400	+9.194%	16	617	-18.464%
2026-07-08	11.9500	12.8900	11.9500	12.4000	-4.615%	103	615	-10.968%
2026-07-07	13.0000	13.0000	13.0000	13.0000	-8.062%	3	613	-15.077%
2026-07-06	14.6000	14.6000	14.1400	14.1400	-14.147%	3	613	-21.924%
2026-07-01	16.4700	16.4700	16.4700	16.4700	+5.240%	16	611	-32.969%
2026-06-30	15.6500	15.6500	15.6500	15.6500	-15.405%	50	627	-29.457%
2026-06-24	21.0000	21.0000	18.5000	18.5000	-12.322%	3	653	-40.324%
2026-06-23	20.0000	21.1000	20.0000	21.1000	+10.761%	4	651	-47.678%
2026-06-22	19.0500	19.0500	19.0500	19.0500	+4.384%	1	652	-42.047%
2026-06-18	18.7400	18.7400	18.2500	18.2500	-13.507%	95	748	-39.507%
2026-06-17	19.9000	21.1000	19.9000	21.1000	-1.860%	17	748	-47.678%
2026-06-16	20.2000	21.5000	20.1200	21.5000	+8.586%	107	732	-48.651%
2026-06-15	19.2500	19.8000	19.1000	19.8000	+13.143%	11	637	-44.242%
2026-06-12	16.9500	17.5000	16.9500	17.5000	+2.700%	11	636	-36.914%
2026-06-11	16.0000	18.0000	15.9100	17.0400	+6.500%	101	636	-35.211%
2026-06-10	16.0000	16.0000	16.0000	16.0000	-12.901%	75	547	-31.000%
2026-06-09	20.8500	20.8500	16.7400	18.3700	-12.105%	223	547	-39.902%
2026-06-08	20.9000	20.9000	20.9000	20.9000	+4.500%	2	634	-47.177%
2026-06-05	21.8800	21.8800	20.0000	20.0000	-21.569%	4	633	-44.800%
2026-06-04	25.2700	25.5000	25.2700	25.5000	-11.612%	52	633	-56.706%
2026-06-02	28.0400	28.8500	28.0400	28.8500	+20.208%	7	581	-61.733%
2026-06-01	22.1500	24.0000	22.1500	24.0000	+7.865%	58	582	-54.000%
2026-05-29	22.2500	22.2500	22.2500	22.2500	+0.953%	5	532	-50.382%
2026-05-28	21.2000	22.0400	21.2000	22.0400	+6.422%	2	527	-49.909%
2026-05-27	20.6200	21.2700	20.5300	20.7100	-1.755%	36	527	-46.692%
2026-05-26	20.5000	21.0800	20.5000	21.0800	+7.826%	2	527	-47.628%
2026-05-22	19.7500	19.7600	18.6000	19.5500	+7.477%	66	468	-43.529%
2026-05-21	18.3000	18.3000	18.1900	18.1900	-5.702%	86	554	-39.307%
2026-05-20	19.0000	19.5500	19.0000	19.2900	+4.270%	8	554	-42.768%
2026-05-19	19.0000	19.0000	18.0000	18.5000	-6.329%	34	583	-40.324%
2026-05-18	19.7500	19.7500	19.7500	19.7500	-9.195%	1	583	-44.101%
2026-05-15	22.1000	22.1000	21.7500	21.7500	-5.435%	23	583	-49.241%
2026-05-14	23.0000	23.0000	23.0000	23.0000	-8.766%	1	561	-52.000%
2026-05-13	24.6100	25.2500	24.5200	25.2100	+3.745%	9	560	-56.208%
2026-05-12	24.3000	24.3000	24.3000	24.3000	-10.858%	2	560	-54.568%
2026-05-11	24.5000	27.2600	24.5000	27.2600	+0.037%	5	560	-59.501%
2026-05-08	27.8800	27.8800	26.3500	27.2500	-1.766%	8	556	-59.486%
2026-05-07	28.7000	28.7000	27.7400	27.7400	-7.932%	22	562	-60.202%
2026-05-06	31.0000	31.0000	30.1300	30.1300	+12.007%	31	560	-63.359%
2026-05-05	28.0400	28.0400	26.9000	26.9000	-3.063%	2	529	-58.959%
2026-05-04	27.5000	27.7500	27.2500	27.7500	-3.813%	67	529	-60.216%
2026-05-01	27.9500	28.8500	27.9500	28.8500	+21.218%	3	481	-61.733%
2026-04-29	23.8000	23.8000	23.8000	23.8000	-10.256%	1	481	-53.613%
2026-04-28	28.5000	28.5000	26.5200	26.5200	-9.949%	4	480	-58.371%
2026-04-27	28.8000	29.8300	28.8000	29.4500	-0.507%	13	478	-62.513%
2026-04-24	29.1100	29.6000	29.1100	29.6000	-2.632%	5	465	-62.703%
2026-04-23	33.6300	33.6300	30.4000	30.4000	-0.524%	43	462	-63.684%
2026-04-22	28.3500	30.5600	28.3500	30.5600	+15.758%	7	460	-63.874%
2026-04-21	26.4000	26.4000	26.4000	26.4000	-0.789%	1	466	-58.182%
2026-04-20	26.8500	26.8500	26.6100	26.6100	-4.349%	3	466	-58.512%
2026-04-17	26.2000	28.3000	26.2000	27.8200	+3.806%	17	464	-60.316%
2026-04-15	26.8000	26.8000	26.8000	26.8000	+7.372%	5	448	-58.806%
2026-04-14	24.0600	24.9600	24.0600	24.9600	+1.381%	17	443	-55.769%
2026-04-13	24.6200	24.6200	24.6200	24.6200	-4.053%	10	426	-55.158%
2026-04-10	26.1600	26.2200	25.6100	25.6600	+0.627%	20	416	-56.976%
2026-04-08	26.5900	26.5900	25.5000	25.5000	+1.594%	25	402	-56.706%
2026-04-06	25.1000	25.1000	25.1000	25.1000	+6.809%	2	405	-56.016%
2026-04-01	23.5000	23.5000	23.5000	23.5000	+17.794%	1	405	-53.021%
2026-03-27	19.9500	19.9500	19.9500	19.9500	-5.000%	2	404	-44.662%
2026-03-23	21.0000	21.0000	21.0000	21.0000	+1.156%	2	404	-47.429%
2026-03-20	20.3800	22.2000	20.3800	20.7600	-9.305%	11	404	-46.821%
2026-03-19	21.7700	22.8900	21.7700	22.8900	-6.571%	5	405	-51.769%
2026-03-16	24.5000	24.5000	24.5000	24.5000	-21.171%	2	404	-54.939%
2026-03-10	31.1400	31.1400	31.0000	31.0800	+21.882%	9	406	-64.479%
2026-03-09	24.4500	25.5600	24.4500	25.5000	+1.553%	22	415	-56.706%
2026-03-06	27.7800	27.7800	25.1100	25.1100	-14.968%	9	435	-56.033%
2026-03-03	28.4200	29.5300	28.4200	29.5300	-12.218%	4	437	-62.614%
2026-03-02	33.6400	33.6400	33.6400	33.6400	+13.649%	1	436	-67.182%
2026-02-26	29.6000	29.6000	29.6000	29.6000	-11.510%	3	436	-62.703%
2026-02-25	33.4500	33.4500	33.4500	33.4500	+9.242%	5	428	-66.996%
2026-02-24	30.4800	30.6500	30.4800	30.6200	+3.446%	7	428	-63.945%
2026-02-19	29.6000	29.6000	29.6000	29.6000	+2.069%	3	421	-62.703%
2026-02-18	29.0000	29.0000	29.0000	29.0000	+13.725%	20	424	-61.931%
2026-02-17	25.5000	25.5000	25.5000	25.5000	-5.556%	1	444	-56.706%
2026-02-13	27.5000	27.5000	27.0000	27.0000	-12.195%	22	422	-59.111%
2026-02-12	30.2500	30.7500	30.2500	30.7500	+3.535%	3	422	-64.098%
2026-02-11	30.3000	30.3000	29.1400	29.7000	-2.623%	25	419	-62.828%
2026-02-09	30.5000	30.5000	30.5000	30.5000	+12.963%	30	433	-63.803%
2026-02-06	27.0000	27.0000	27.0000	27.0000	+3.846%	7	403	-59.111%
2026-02-05	25.1100	26.4000	25.1100	26.0000	-1.141%	83	401	-57.538%
2026-02-04	32.2200	32.2200	26.3000	26.3000	-18.069%	30	327	-58.023%
2026-01-30	32.1000	32.1000	32.1000	32.1000	-14.400%	1	300	-65.607%
2026-01-29	37.5000	37.5000	37.5000	37.5000	+2.069%	13	301	-70.560%
2026-01-28	33.0000	36.7400	33.0000	36.7400	+14.633%	21	309	-69.951%
2026-01-27	32.0500	32.0500	32.0500	32.0500	+12.456%	3	288	-65.554%
2026-01-22	28.5000	28.5000	28.5000	28.5000	+9.615%	1	285	-61.263%
2026-01-21	26.0000	26.0000	26.0000	26.0000	0.000%	2	286	-57.538%
2026-01-20	26.0000	26.0000	26.0000	26.0000	+3.052%	1	288	-57.538%
2026-01-16	25.1800	25.3200	25.1800	25.2300	+7.043%	22	292	-56.243%
2026-01-15	22.2500	23.6000	22.2500	23.5700	+12.399%	52	292	-53.161%
2026-01-12	22.0500	22.0500	20.9700	20.9700	-6.800%	17	266	-47.353%
2026-01-09	23.8900	23.8900	22.0000	22.5000	+24.309%	3	252	-50.933%
2026-01-06	17.1500	18.1000	17.0500	18.1000	+44.800%	5	251	-39.006%
2025-12-30	12.5000	12.5000	12.5000	12.5000	+0.644%	8	251	-11.680%
2025-12-19	12.4100	12.6000	12.0300	12.4200	+12.398%	227	243	-11.111%
2025-12-18	11.0500	11.0500	11.0500	11.0500	+3.271%	5	85	-0.090%
2025-12-17	11.5000	11.5000	10.7000	10.7000	-8.155%	5	80	+3.178%
2025-12-16	11.6500	11.6500	11.6500	11.6500	-11.541%	2	77	-5.236%
2025-12-12	13.1700	13.1700	13.1700	13.1700	-5.929%	1	77	-16.173%
2025-12-09	13.3400	14.0000	13.3400	14.0000	+16.764%	14	77	-21.143%
2025-12-03	12.2500	12.3000	11.9900	11.9900	-9.509%	7	63	-7.923%
2025-11-28	13.2500	13.2500	13.2500	13.2500	+4.909%	1	59	-16.679%
2025-11-25	12.6300	12.6300	12.6300	12.6300	+29.938%	1	58	-12.589%
2025-11-21	10.0700	10.0700	9.7200	9.7200	-23.884%	9	57	+13.580%
2025-11-19	11.8200	12.7700	11.8200	12.7700	+1.189%	11	49	-13.547%
2025-11-14	11.9000	12.6200	11.9000	12.6200	-21.712%	22	39	-12.520%
2025-11-10	17.0500	17.0500	16.1200	16.1200	+8.699%	2	18	-31.514%
2025-11-07	14.8300	14.8300	14.8300	14.8300	-1.462%	6	18	-25.556%
2025-11-06	16.9500	16.9500	15.0500	15.0500	-29.009%	12	12	-26.645%
2025-10-31	21.2000	21.2000	21.2000	21.2000	-6.813%	2	4	-47.925%
2025-10-29	22.7500	22.7500	22.7500	22.7500	0.000%	2	2	-51.473%