Dark

CCJ20280121C40
CCJ Jan 21 2028 40.00 Call (CCJ280121C00040000)
option OPRA

EOD

Sep 9, 2026

62.91+3.470%(+2.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	62.9100	62.9100	62.9100	62.9100	+3.470%	1	150	0.000%
2026-09-02	60.8000	60.8000	60.8000	60.8000	-3.492%	6	150	+3.470%
2026-08-31	63.0000	63.0000	63.0000	63.0000	-1.793%	1	144	-0.143%
2026-08-28	65.4200	65.4200	64.1500	64.1500	-7.338%	2	144	-1.933%
2026-08-27	69.2300	69.2300	69.2300	69.2300	-7.693%	1	143	-9.129%
2026-08-26	75.0000	75.0000	75.0000	75.0000	+8.696%	4	143	-16.120%
2026-08-25	69.0000	69.0000	69.0000	69.0000	+15.966%	1	147	-8.826%
2026-08-20	59.5000	59.5000	59.5000	59.5000	-2.778%	5	147	+5.731%
2026-08-19	61.2000	61.2000	61.2000	61.2000	-0.488%	10	147	+2.794%
2026-08-14	61.5000	61.5000	61.5000	61.5000	-2.690%	1	147	+2.293%
2026-08-12	63.2000	63.2000	63.2000	63.2000	+4.033%	1	147	-0.459%
2026-08-10	60.7500	60.7500	60.7500	60.7500	+7.923%	2	148	+3.556%
2026-08-04	56.2900	56.2900	56.2900	56.2900	+4.337%	1	148	+11.761%
2026-08-03	53.9500	53.9500	53.9500	53.9500	+2.372%	1	149	+16.608%
2026-07-30	52.7000	52.7000	52.7000	52.7000	+5.400%	1	149	+19.374%
2026-07-29	50.0000	50.0000	50.0000	50.0000	-2.913%	2	148	+25.820%
2026-07-24	52.5000	52.5000	51.5000	51.5000	+3.103%	3	146	+22.155%
2026-07-20	49.9500	49.9500	49.9500	49.9500	-1.479%	1	146	+25.946%
2026-07-17	50.7000	50.7000	50.7000	50.7000	-9.867%	1	145	+24.083%
2026-07-15	56.2500	56.2500	56.2500	56.2500	0.000%	1	146	+11.840%
2026-07-14	56.2500	56.2500	56.2500	56.2500	-6.250%	1	145	+11.840%
2026-07-10	60.0000	60.0000	60.0000	60.0000	-1.153%	1	146	+4.850%
2026-07-09	60.7000	60.7000	60.7000	60.7000	+6.491%	1	147	+3.641%
2026-07-08	57.0000	57.0000	57.0000	57.0000	-3.423%	1	147	+10.368%
2026-07-07	59.0200	59.0200	59.0200	59.0200	-5.568%	1	146	+6.591%
2026-07-06	62.5000	62.5000	62.5000	62.5000	-7.953%	1	147	+0.656%
2026-06-25	67.9000	67.9000	67.9000	67.9000	+12.604%	5	147	-7.349%
2026-06-10	61.4000	61.4000	60.3000	60.3000	-11.324%	9	152	+4.328%
2026-06-05	68.0000	68.0000	68.0000	68.0000	-11.814%	1	152	-7.485%
2026-05-29	77.1100	77.1100	77.1100	77.1100	+9.656%	1	152	-18.415%
2026-05-22	70.3200	70.3200	70.3200	70.3200	+0.028%	1	152	-10.538%
2026-05-20	70.3000	70.3000	70.3000	70.3000	+3.382%	1	152	-10.512%
2026-05-19	68.0000	68.0000	68.0000	68.0000	-7.344%	1	151	-7.485%
2026-05-15	73.3900	73.3900	73.3900	73.3900	-4.688%	1	151	-14.280%
2026-05-14	75.0500	77.0000	75.0500	77.0000	-8.333%	4	150	-18.299%
2026-05-11	84.0000	84.0000	84.0000	84.0000	+3.004%	1	148	-25.107%
2026-05-08	81.5500	81.5500	81.5500	81.5500	-5.174%	1	149	-22.857%
2026-04-30	86.0000	86.0000	86.0000	86.0000	+9.429%	1	149	-26.849%
2026-04-01	78.5500	78.9300	78.5500	78.5900	+14.563%	5	149	-19.952%
2026-03-24	68.6000	68.6000	68.6000	68.6000	-3.039%	1	144	-8.294%
2026-03-23	70.7500	70.7500	70.7500	70.7500	+0.942%	1	144	-11.081%
2026-03-19	70.0900	70.0900	70.0900	70.0900	-8.737%	1	144	-10.244%
2026-03-13	76.8000	76.8000	76.8000	76.8000	-3.030%	1	143	-18.086%
2026-03-09	78.1000	79.2000	78.1000	79.2000	+0.088%	2	144	-20.568%
2026-03-06	79.1300	79.1300	79.1300	79.1300	-2.789%	1	145	-20.498%
2026-03-03	81.4000	81.4000	81.4000	81.4000	-3.383%	1	145	-22.715%
2026-02-20	84.2500	84.2500	84.2500	84.2500	-1.554%	1	145	-25.329%
2026-02-19	85.5800	85.5800	85.5800	85.5800	+3.108%	1	146	-26.490%
2026-02-12	83.0000	83.0000	83.0000	83.0000	-0.896%	1	145	-24.205%
2026-02-11	83.7500	83.7500	83.7500	83.7500	+6.147%	1	145	-24.884%
2026-02-06	78.9000	78.9000	78.9000	78.9000	-13.487%	1	146	-20.266%
2026-02-04	91.2000	91.2000	91.2000	91.2000	-2.460%	1	146	-31.020%
2026-01-28	92.7500	93.5000	92.7500	93.5000	+8.974%	2	145	-32.717%
2026-01-27	85.8000	85.8000	85.8000	85.8000	-3.596%	1	143	-26.678%
2026-01-26	89.0000	89.0000	89.0000	89.0000	+2.890%	2	143	-29.315%
2026-01-23	86.5000	86.5000	86.5000	86.5000	+7.121%	1	145	-27.272%
2026-01-21	80.7500	80.7500	80.7500	80.7500	+0.611%	2	144	-22.093%
2026-01-16	82.0300	82.0300	80.2600	80.2600	+8.167%	2	143	-21.617%
2026-01-12	74.2000	74.2000	74.2000	74.2000	-0.269%	2	143	-15.216%
2026-01-09	74.8000	74.8000	74.4000	74.4000	+8.140%	2	142	-15.444%
2026-01-08	68.8000	68.8000	68.8000	68.8000	+2.534%	1	141	-8.561%
2026-01-06	67.4500	67.4500	67.1000	67.1000	+17.246%	2	141	-6.244%
2025-12-29	57.2300	57.2300	57.2300	57.2300	-1.835%	1	140	+9.925%
2025-12-23	58.3000	58.3000	58.3000	58.3000	+16.600%	1	139	+7.907%
2025-12-17	53.7500	53.7500	50.0000	50.0000	-9.091%	3	139	+25.820%
2025-12-15	55.0000	55.0000	55.0000	55.0000	-4.348%	1	138	+14.382%
2025-12-09	57.5000	57.5000	57.5000	57.5000	-0.364%	1	137	+9.409%
2025-12-04	57.7900	57.7900	57.7100	57.7100	+12.913%	19	136	+9.011%
2025-11-14	51.1100	51.1100	51.1100	51.1100	-2.369%	1	136	+23.087%
2025-11-13	56.8500	56.8500	52.3500	52.3500	-9.974%	13	136	+20.172%
2025-11-11	58.8000	58.9000	58.1500	58.1500	+3.839%	197	130	+8.186%
2025-11-06	58.3000	58.3000	56.0000	56.0000	-8.197%	3	34	+12.339%
2025-11-05	61.0000	61.0000	61.0000	61.0000	-3.785%	1	33	+3.131%
2025-11-04	64.9500	64.9500	62.3700	63.4000	-13.741%	4	33	-0.773%
2025-10-29	73.5000	73.5000	73.5000	73.5000	+3.405%	1	30	-14.408%
2025-10-28	69.0000	71.0800	69.0000	71.0800	+37.592%	7	29	-11.494%
2025-10-24	51.6600	51.6600	51.6600	51.6600	-0.921%	18	35	+21.777%
2025-10-23	50.3100	52.1400	50.3100	52.1400	-1.845%	44	53	+20.656%
2025-10-20	53.1200	53.1200	53.1200	53.1200	+2.154%	1	28	+18.430%
2025-10-17	53.0000	53.0000	52.0000	52.0000	-12.752%	2	27	+20.981%
2025-10-16	59.8200	59.8300	59.6000	59.6000	+5.636%	4	25	+5.554%
2025-10-15	62.1900	62.2400	56.4200	56.4200	+0.750%	5	27	+11.503%
2025-10-10	56.0000	56.0000	56.0000	56.0000	+13.131%	1	23	+12.339%
2025-10-02	49.5000	49.5000	49.5000	49.5000	-1.394%	1	23	+27.091%
2025-10-01	50.2000	50.2000	50.2000	50.2000	-2.049%	5	24	+25.319%
2025-09-30	51.2500	51.2500	51.2500	51.2500	+1.065%	1	19	+22.751%
2025-09-29	50.7100	50.7100	50.7100	50.7100	-1.342%	5	18	+24.058%
2025-09-24	52.3000	52.3000	51.4000	51.4000	-1.721%	2	13	+22.393%
2025-09-22	50.0000	52.3000	50.0000	52.3000	+9.323%	3	12	+20.287%
2025-09-16	48.5500	48.5500	47.7500	47.8400	0.000%	9	9	+31.501%