Dark

CCJ20280121C80
CCJ Jan 21 2028 80.00 Call (CCJ280121C00080000)
option OPRA

EOD

Jul 15, 2026

31.00-0.225%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	31.0000	31.0000	31.0000	31.0000	-0.225%	1	387	0.000%
2026-07-14	31.6000	31.6000	31.0000	31.0700	+4.648%	4	388	-0.225%
2026-07-13	33.3000	33.3000	29.6900	29.6900	-14.487%	14	388	+4.412%
2026-07-10	35.2500	35.2500	34.2800	34.7200	-0.800%	22	384	-10.714%
2026-07-09	35.0000	35.0000	35.0000	35.0000	-6.667%	3	383	-11.429%
2026-07-06	37.5000	37.5000	37.5000	37.5000	+7.143%	1	383	-17.333%
2026-07-02	38.0000	38.0000	34.9200	35.0000	-14.216%	15	382	-11.429%
2026-06-25	42.1900	42.1900	40.8000	40.8000	-6.849%	2	382	-24.020%
2026-06-24	44.5000	44.5000	43.8000	43.8000	-2.602%	3	381	-29.224%
2026-06-22	42.9500	44.9700	42.9500	44.9700	+0.067%	5	380	-31.065%
2026-06-18	44.9400	44.9400	44.9400	44.9400	+0.762%	9	379	-31.019%
2026-06-16	44.6000	44.6000	44.6000	44.6000	+0.225%	10	379	-30.493%
2026-06-15	44.5000	44.5000	44.5000	44.5000	+8.537%	3	379	-30.337%
2026-06-12	41.0000	41.0000	41.0000	41.0000	+6.494%	3	379	-24.390%
2026-06-11	37.2900	38.5000	37.2900	38.5000	+7.392%	9	379	-19.481%
2026-06-10	37.6000	37.6000	35.8500	35.8500	-11.960%	4	378	-13.529%
2026-06-09	39.2300	40.7200	39.2300	40.7200	-7.977%	2	377	-23.870%
2026-06-05	48.3400	48.3400	44.2500	44.2500	-13.675%	2	376	-29.944%
2026-06-03	51.2600	51.2600	51.2600	51.2600	-10.852%	2	377	-39.524%
2026-06-02	57.4000	57.8100	57.4000	57.5000	+15.230%	23	375	-46.087%
2026-06-01	49.9000	49.9000	49.9000	49.9000	+1.837%	1	374	-37.876%
2026-05-28	45.2000	49.0000	45.2000	49.0000	+5.558%	6	374	-36.735%
2026-05-26	46.4200	46.4200	46.4200	46.4200	+4.904%	1	376	-33.218%
2026-05-22	44.2500	44.2500	44.2500	44.2500	+2.979%	1	377	-29.944%
2026-05-20	42.9700	42.9700	42.9700	42.9700	-0.302%	1	377	-27.857%
2026-05-19	41.5000	43.1000	41.5000	43.1000	-8.004%	5	376	-28.074%
2026-05-15	45.2500	47.6500	45.2500	46.8500	-5.066%	6	376	-33.831%
2026-05-14	49.3500	49.3500	49.3500	49.3500	-3.235%	1	376	-37.183%
2026-05-13	51.0000	51.0000	51.0000	51.0000	-6.025%	10	373	-39.216%
2026-05-12	54.2700	54.2700	54.2700	54.2700	-6.431%	5	373	-42.878%
2026-05-11	58.0000	58.0000	58.0000	58.0000	-2.766%	3	373	-46.552%
2026-05-06	59.6500	59.6500	59.6500	59.6500	+3.829%	1	370	-48.030%
2026-05-05	57.4500	57.4500	57.4500	57.4500	+0.455%	1	370	-46.040%
2026-04-30	57.1900	57.1900	57.1900	57.1900	-4.236%	3	370	-45.795%
2026-04-24	59.9300	59.9300	59.7200	59.7200	-5.953%	20	370	-48.091%
2026-04-23	63.5000	63.5000	63.5000	63.5000	+9.294%	1	370	-51.181%
2026-04-22	57.5000	58.1000	57.2000	58.1000	+0.693%	22	371	-46.644%
2026-04-16	57.7000	57.7000	57.7000	57.7000	+4.909%	1	351	-46.274%
2026-04-10	55.0000	55.0000	55.0000	55.0000	+14.583%	1	352	-43.636%
2026-04-07	48.0000	48.0000	48.0000	48.0000	-1.031%	1	352	-35.417%
2026-03-31	48.1900	48.5000	48.1900	48.5000	+13.984%	21	353	-36.082%
2026-03-30	42.5500	42.5500	42.5500	42.5500	-2.184%	2	333	-27.145%
2026-03-27	43.5500	43.5500	43.5000	43.5000	-11.549%	2	333	-28.736%
2026-03-25	50.4500	50.4500	49.1800	49.1800	+7.497%	13	332	-36.966%
2026-03-23	45.7500	45.7500	45.7500	45.7500	+3.017%	1	332	-32.240%
2026-03-20	44.3400	44.4100	44.3400	44.4100	-7.228%	2	332	-30.196%
2026-03-19	47.0000	47.8700	47.0000	47.8700	-14.973%	7	333	-35.241%
2026-03-11	56.3000	56.3000	56.3000	56.3000	+8.269%	1	333	-44.938%
2026-03-05	52.0000	52.0000	52.0000	52.0000	-12.810%	1	333	-40.385%
2026-03-04	59.6400	59.6400	59.6400	59.6400	+4.632%	2	333	-48.021%
2026-02-23	57.0000	57.0000	57.0000	57.0000	+6.443%	6	331	-45.614%
2026-02-17	53.5500	53.5500	53.5500	53.5500	-1.309%	2	325	-42.110%
2026-02-13	54.2600	54.2600	54.2600	54.2600	-2.760%	1	325	-42.868%
2026-02-12	57.7800	57.7800	55.8000	55.8000	+0.631%	11	325	-44.444%
2026-02-11	60.0000	60.0000	55.4500	55.4500	-2.480%	4	325	-44.094%
2026-02-10	57.8900	57.8900	56.8600	56.8600	+0.282%	8	326	-45.480%
2026-02-09	56.7000	56.7000	56.7000	56.7000	+11.945%	30	326	-45.326%
2026-02-05	50.6500	50.6500	50.6500	50.6500	-4.434%	6	326	-38.796%
2026-02-04	57.0000	57.0000	53.0000	53.0000	-13.115%	10	325	-41.509%
2026-02-03	62.8100	64.2500	61.0000	61.0000	+2.435%	18	325	-49.180%
2026-02-02	59.5500	59.5500	59.5500	59.5500	-3.171%	1	325	-47.943%
2026-01-30	62.7500	62.7500	60.0000	61.5000	-8.550%	3	325	-49.593%
2026-01-29	67.2500	67.2500	67.2500	67.2500	+11.767%	10	325	-53.903%
2026-01-26	60.1700	60.1700	60.1700	60.1700	+1.983%	1	325	-48.479%
2026-01-23	58.6000	59.0000	58.6000	59.0000	+10.034%	2	325	-47.458%
2026-01-16	53.4100	53.6300	53.4100	53.6200	+11.662%	23	305	-42.186%
2026-01-14	45.8700	48.4000	45.8700	48.0200	+0.209%	4	305	-35.444%
2026-01-12	47.9200	47.9200	47.9200	47.9200	+0.104%	2	306	-35.309%
2026-01-09	47.8700	47.8700	47.8700	47.8700	+13.302%	1	306	-35.241%
2026-01-08	42.2500	42.2500	42.2500	42.2500	+8.612%	10	307	-26.627%
2026-01-05	37.5000	38.9000	37.5000	38.9000	+2.368%	3	304	-20.308%
2026-01-02	38.0000	38.0000	38.0000	38.0000	+16.243%	1	304	-18.421%
2025-12-30	32.8800	32.8800	32.6900	32.6900	-1.979%	38	305	-5.170%
2025-12-29	32.2300	33.3500	32.2300	33.3500	-2.314%	161	268	-7.046%
2025-12-22	34.1400	34.1400	34.1400	34.1400	+26.444%	1	132	-9.197%
2025-12-17	27.3500	27.3500	27.0000	27.0000	-11.184%	12	132	+14.815%
2025-12-15	30.4000	30.4000	30.4000	30.4000	-9.389%	3	142	+1.974%
2025-12-10	33.5500	33.5500	33.5500	33.5500	-1.324%	1	145	-7.601%
2025-12-09	34.0000	34.0000	34.0000	34.0000	+2.102%	1	144	-8.824%
2025-12-08	33.3000	33.3000	33.3000	33.3000	+11.000%	1	145	-6.907%
2025-12-03	30.0000	30.0000	30.0000	30.0000	-2.787%	1	144	+3.333%
2025-12-02	30.8600	30.8600	30.8600	30.8600	+1.647%	1	143	+0.454%
2025-12-01	30.3600	30.3600	30.3600	30.3600	-6.441%	1	142	+2.108%
2025-11-26	32.0500	32.4500	32.0500	32.4500	+8.167%	2	143	-4.468%
2025-11-25	30.0000	30.0000	30.0000	30.0000	+13.852%	1	143	+3.333%
2025-11-21	26.0000	26.3500	25.3000	26.3500	-14.225%	17	144	+17.647%
2025-11-19	30.3400	30.7200	30.3400	30.7200	+9.714%	3	135	+0.911%
2025-11-18	27.9000	28.0000	27.2200	28.0000	0.000%	13	134	+10.714%
2025-11-17	28.0000	28.0000	28.0000	28.0000	-2.371%	6	143	+10.714%
2025-11-14	28.6800	28.6800	28.6800	28.6800	-19.211%	1	137	+8.089%
2025-11-12	35.5000	35.5000	35.5000	35.5000	-2.473%	1	138	-12.676%
2025-11-10	37.7600	37.7600	36.4000	36.4000	+8.172%	26	138	-14.835%
2025-11-06	33.6500	33.6500	33.6500	33.6500	-11.447%	11	138	-7.875%
2025-11-05	37.0000	38.0000	37.0000	38.0000	-0.602%	4	149	-18.421%
2025-11-04	39.3500	41.2000	38.2300	38.2300	-11.258%	23	145	-18.912%
2025-11-03	42.0000	43.0800	41.5000	43.0800	-2.798%	102	186	-28.041%
2025-10-31	46.2000	46.2000	44.3200	44.3200	-0.068%	4	186	-30.054%
2025-10-30	44.3500	44.3500	44.3500	44.3500	-4.108%	2	184	-30.101%
2025-10-29	45.5800	46.6700	45.5800	46.2500	-0.323%	4	182	-32.973%
2025-10-28	44.0100	48.5200	44.0100	46.4000	+49.196%	21	179	-33.190%
2025-10-27	31.1000	31.1000	31.1000	31.1000	+15.613%	1	178	-0.322%
2025-10-22	26.9000	26.9000	26.9000	26.9000	+0.561%	1	178	+15.242%
2025-10-21	25.5300	27.0900	25.5300	26.7500	-10.415%	37	178	+15.888%
2025-10-17	26.8500	29.8600	26.8500	29.8600	-14.686%	10	155	+3.818%
2025-10-16	35.6700	35.6800	35.0000	35.0000	+0.229%	8	153	-11.429%
2025-10-15	38.0000	38.1900	33.6000	34.9200	-4.902%	19	152	-11.226%
2025-10-14	35.2500	37.6500	35.2500	36.7200	+6.713%	9	155	-15.577%
2025-10-13	36.3000	36.3000	33.8000	34.4100	+16.407%	9	148	-9.910%
2025-10-09	29.5600	29.5600	29.5600	29.5600	-4.553%	1	140	+4.871%
2025-10-08	30.4900	30.9700	30.4900	30.9700	+5.376%	2	141	+0.097%
2025-10-07	30.1500	30.1500	29.3900	29.3900	+3.304%	4	143	+5.478%
2025-10-03	28.4500	28.4500	28.4500	28.4500	+4.212%	2	145	+8.963%
2025-10-01	27.3000	27.3000	27.3000	27.3000	+1.186%	1	143	+13.553%
2025-09-30	28.0000	28.0000	26.9500	26.9800	-5.267%	3	142	+14.900%
2025-09-29	28.6300	28.6300	28.4800	28.4800	+0.141%	9	140	+8.848%
2025-09-26	29.5900	29.6000	28.4400	28.4400	-2.100%	23	131	+9.001%
2025-09-25	24.6500	29.0500	24.6500	29.0500	+5.636%	3	129	+6.713%
2025-09-24	29.4000	29.4000	27.5000	27.5000	-6.653%	3	127	+12.727%
2025-09-23	29.9000	29.9000	28.9200	29.4600	+2.827%	5	128	+5.227%
2025-09-22	26.7900	28.6500	26.7900	28.6500	-1.036%	10	123	+8.202%
2025-09-19	28.8600	29.0500	28.8600	28.9500	+11.175%	51	119	+7.081%
2025-09-18	25.9200	26.2200	25.9200	26.0400	+1.639%	7	68	+19.048%
2025-09-17	25.1000	25.6200	25.1000	25.6200	+0.156%	60	61	+20.999%
2025-09-16	27.4000	27.4000	25.5800	25.5800	+4.323%	3	4	+21.188%
2025-09-15	23.0700	24.5200	23.0700	24.5200	0.000%	2	2	+26.427%