Dark

CCJ20280121C195
CCJ Jan 21 2028 195.00 Call (CCJ280121C00195000)
option OPRA

EOD

Sep 11, 2026

5.40-3.571%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.4000	5.4000	5.4000	5.4000	-3.571%	1	705	0.000%
2026-09-10	5.8000	5.8000	5.6000	5.6000	-5.882%	3	704	-3.571%
2026-09-04	5.9500	5.9500	5.9500	5.9500	-4.800%	1	703	-9.244%
2026-09-03	6.2500	6.2500	6.2500	6.2500	+15.101%	1	703	-13.600%
2026-09-02	5.4300	5.4300	5.4300	5.4300	-4.401%	1	703	-0.552%
2026-09-01	5.5500	5.6800	5.5500	5.6800	-33.176%	2	703	-4.930%
2026-08-26	9.7000	9.7000	8.5000	8.5000	+15.489%	5	703	-36.471%
2026-08-24	7.3600	7.3600	7.3600	7.3600	+5.143%	1	698	-26.630%
2026-08-21	6.6900	7.0000	6.6900	7.0000	+37.255%	8	699	-22.857%
2026-08-20	5.2000	5.2000	5.1000	5.1000	-10.526%	2	693	+5.882%
2026-08-19	5.7000	5.7000	5.7000	5.7000	+4.587%	1	692	-5.263%
2026-08-18	5.4000	5.4500	5.4000	5.4500	-9.167%	6	691	-0.917%
2026-08-17	6.0200	6.6000	6.0000	6.0000	-7.692%	19	685	-10.000%
2026-08-14	6.7000	6.7000	6.5000	6.5000	-0.763%	26	671	-16.923%
2026-08-13	6.5500	6.5500	6.5500	6.5500	-1.355%	1	672	-17.557%
2026-08-12	6.6400	6.6400	6.6400	6.6400	-2.639%	1	673	-18.675%
2026-08-11	7.0000	7.0000	6.6000	6.8200	+4.923%	12	674	-20.821%
2026-08-06	6.5000	6.5000	6.5000	6.5000	+1.089%	1	675	-16.923%
2026-08-05	6.5200	6.5200	6.4300	6.4300	+5.410%	3	675	-16.019%
2026-08-04	6.1000	6.1000	6.1000	6.1000	+28.421%	7	675	-11.475%
2026-08-03	5.2400	5.2400	4.7500	4.7500	-5.190%	7	675	+13.684%
2026-07-31	4.9000	5.0100	4.9000	5.0100	-0.792%	7	680	+7.784%
2026-07-28	5.0000	5.1500	5.0000	5.0500	-17.213%	170	674	+6.931%
2026-07-27	6.1000	6.1000	6.1000	6.1000	+15.094%	79	790	-11.475%
2026-07-24	5.6000	5.7500	5.3000	5.3000	-7.826%	181	711	+1.887%
2026-07-23	6.1000	6.1000	5.7500	5.7500	-11.538%	425	531	-6.087%
2026-07-22	6.5000	6.5100	6.4500	6.5000	+13.043%	129	562	-16.923%
2026-07-21	4.9900	5.8000	4.9900	5.7500	+22.601%	302	504	-6.087%
2026-07-20	5.2500	5.2500	4.6900	4.6900	-11.509%	11	285	+15.139%
2026-07-17	5.7000	5.7000	5.0200	5.3000	-1.852%	19	285	+1.887%
2026-07-16	5.9000	5.9000	5.4000	5.4000	-18.182%	141	277	0.000%
2026-07-14	6.5500	6.6000	6.5500	6.6000	+4.762%	6	249	-18.182%
2026-07-13	7.0500	7.2000	6.3000	6.3000	-18.182%	108	249	-14.286%
2026-07-02	8.7600	8.7600	7.7000	7.7000	-18.862%	4	151	-29.870%
2026-06-30	9.0000	9.7000	9.0000	9.4900	-9.619%	12	151	-43.098%
2026-06-29	10.5000	10.5000	10.5000	10.5000	-1.869%	2	152	-48.571%
2026-06-25	11.3500	11.3500	10.7000	10.7000	-1.835%	5	152	-49.533%
2026-06-24	11.5000	11.5000	10.9000	10.9000	-15.504%	11	152	-50.459%
2026-06-23	12.3100	12.9000	12.3100	12.9000	+14.973%	7	152	-58.140%
2026-06-18	11.5900	11.5900	11.2200	11.2200	-3.691%	5	152	-51.872%
2026-06-16	11.6500	11.6500	11.6500	11.6500	+7.671%	5	152	-53.648%
2026-06-11	10.0000	10.8200	10.0000	10.8200	+8.853%	2	152	-50.092%
2026-06-10	10.3000	10.3000	9.9000	9.9400	-15.404%	15	151	-45.674%
2026-06-09	12.0000	12.0500	11.7500	11.7500	-6.000%	17	142	-54.043%
2026-06-08	12.5000	12.5000	12.5000	12.5000	+0.482%	1	128	-56.800%
2026-06-05	14.5000	14.5000	12.4400	12.4400	-25.015%	10	128	-56.592%
2026-06-04	16.5900	16.5900	16.5900	16.5900	-2.698%	1	127	-67.450%
2026-06-03	18.0000	18.0000	17.0500	17.0500	-9.788%	7	126	-68.328%
2026-06-02	17.1700	19.4300	17.1700	18.9000	+25.665%	12	126	-71.429%
2026-06-01	13.5500	15.0400	13.5500	15.0400	+8.986%	2	123	-64.096%
2026-05-29	13.8000	13.8000	13.8000	13.8000	+4.943%	1	122	-60.870%
2026-05-27	13.0000	13.2500	13.0000	13.1500	+0.612%	9	122	-58.935%
2026-05-26	12.9000	13.4800	12.8200	13.0700	+13.652%	17	120	-58.684%
2026-05-22	12.5000	12.5000	11.5000	11.5000	+2.222%	2	107	-53.043%
2026-05-19	11.2500	11.2500	11.2500	11.2500	-4.255%	2	107	-52.000%
2026-05-18	12.9000	12.9000	11.7100	11.7500	-14.234%	6	100	-54.043%
2026-05-15	13.1100	13.7300	13.1100	13.7000	-9.631%	14	100	-60.584%
2026-05-14	15.0200	15.1600	14.8200	15.1600	-4.353%	4	99	-64.380%
2026-05-13	16.1400	16.1400	15.6500	15.8500	-8.382%	9	100	-65.931%
2026-05-12	16.6500	17.3000	15.5500	17.3000	-6.688%	8	100	-68.786%
2026-05-11	18.5400	18.5400	18.5400	18.5400	+11.351%	1	100	-70.874%
2026-05-08	17.6500	17.6500	16.6500	16.6500	-8.365%	11	99	-67.568%
2026-05-07	18.9700	18.9700	17.8000	18.1700	+3.829%	4	88	-70.281%
2026-05-06	17.5000	17.5000	17.5000	17.5000	+5.996%	1	86	-69.143%
2026-05-05	18.2500	18.2500	16.2900	16.5100	-9.683%	4	85	-67.293%
2026-05-04	19.0000	19.5400	18.2800	18.2800	-3.789%	4	84	-70.460%
2026-05-01	18.2400	19.0000	18.2300	19.0000	-2.614%	12	84	-71.579%
2026-04-30	17.6200	19.5100	16.5000	19.5100	+12.450%	4	84	-72.322%
2026-04-28	16.7900	17.3500	16.7900	17.3500	-17.381%	11	83	-68.876%
2026-04-24	19.5600	21.0000	19.5600	21.0000	0.000%	2	73	-74.286%
2026-04-23	21.7200	21.7200	21.0000	21.0000	+5.000%	3	72	-74.286%
2026-04-22	18.3000	20.0000	18.3000	20.0000	+20.120%	5	72	-73.000%
2026-04-21	18.2000	18.2000	16.6500	16.6500	+2.336%	13	73	-67.568%
2026-04-10	16.5400	16.5400	16.2700	16.2700	+10.380%	11	73	-66.810%
2026-04-01	14.7400	14.7400	14.7400	14.7400	+20.130%	1	73	-63.365%
2026-03-30	12.2700	12.2700	12.2700	12.2700	-1.048%	50	73	-55.990%
2026-03-27	12.9500	12.9500	12.4000	12.4000	-17.498%	6	123	-56.452%
2026-03-25	15.0300	15.0300	15.0300	15.0300	+20.723%	1	125	-64.072%
2026-03-24	12.4500	12.5000	12.4500	12.4500	0.000%	3	125	-56.627%
2026-03-20	13.6500	13.6500	12.4500	12.4500	-13.542%	18	122	-56.627%
2026-03-19	14.3000	14.4000	12.5000	14.4000	-17.855%	3	124	-62.500%
2026-03-17	17.5300	17.5300	17.5300	17.5300	+2.335%	1	123	-69.196%
2026-03-13	15.0000	17.2000	15.0000	17.1300	-0.407%	7	123	-68.476%
2026-03-12	17.2000	17.2000	17.2000	17.2000	-9.235%	1	119	-68.605%
2026-03-11	19.5000	19.5000	18.9500	18.9500	-11.033%	2	120	-71.504%
2026-03-10	21.3000	21.3000	21.3000	21.3000	+17.680%	2	118	-74.648%
2026-03-09	18.2000	18.2000	18.0000	18.1000	+3.429%	8	117	-70.166%
2026-03-06	17.5000	17.5000	17.5000	17.5000	-5.813%	1	114	-69.143%
2026-03-05	18.5800	18.5800	18.5800	18.5800	-11.524%	1	114	-70.936%
2026-03-04	20.3600	21.0000	20.3600	21.0000	-4.762%	53	114	-74.286%
2026-03-02	22.3500	22.3500	21.6800	22.0500	+14.844%	20	64	-75.510%
2026-02-26	18.8700	19.2000	18.8700	19.2000	-7.425%	2	47	-71.875%
2026-02-20	21.0000	21.0000	20.7400	20.7400	+3.596%	4	45	-73.963%
2026-02-19	19.7500	20.0200	19.7500	20.0200	+4.762%	6	42	-73.027%
2026-02-18	20.8500	20.8500	19.1100	19.1100	+5.000%	14	37	-71.743%
2026-02-17	17.0000	18.3000	16.0000	18.2000	+1.393%	9	24	-70.330%
2026-02-13	18.0000	18.2000	16.3500	17.9500	-8.883%	46	10	-69.916%
2026-02-12	19.7000	19.7000	19.7000	19.7000	-1.697%	2	10	-72.589%
2026-02-11	20.0400	20.0400	20.0400	20.0400	-3.282%	1	9	-73.054%
2026-02-09	19.3500	20.7200	19.3500	20.7200	+14.538%	3	8	-73.938%
2026-02-06	18.0700	18.0900	18.0700	18.0900	+6.726%	2	6	-70.149%
2026-02-05	17.8300	17.8300	16.9500	16.9500	-18.274%	2	5	-68.142%
2026-02-04	23.3100	23.3100	20.7400	20.7400	+0.193%	3	4	-73.963%
2026-02-02	20.7000	20.7000	20.7000	20.7000	0.000%	2	2	-73.913%