Dark

CCJ20280121C85
CCJ Jan 21 2028 85.00 Call (CCJ280121C00085000)
option OPRA

EOD

Sep 10, 2026

31.37-9.388%(-3.25)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.2500	31.3700	31.2500	31.3700	-9.388%	61	825	0.000%
2026-09-08	34.6200	34.6200	34.6200	34.6200	+5.549%	2	768	-9.388%
2026-09-04	32.8000	32.8000	32.8000	32.8000	-0.455%	1	767	-4.360%
2026-09-03	33.0000	33.0000	32.9500	32.9500	+11.544%	3	767	-4.795%
2026-09-01	29.5400	29.5400	29.5400	29.5400	-4.556%	5	765	+6.195%
2026-08-31	31.9000	31.9000	30.9500	30.9500	-6.777%	3	770	+1.357%
2026-08-28	33.2000	33.2000	33.2000	33.2000	-15.371%	1	767	-5.512%
2026-08-26	41.0000	41.5200	38.2500	39.2300	+3.783%	96	766	-20.036%
2026-08-25	36.8000	37.8000	36.8000	37.8000	+10.365%	56	822	-17.011%
2026-08-24	34.2500	34.2500	34.2500	34.2500	+12.702%	2	878	-8.409%
2026-08-21	30.3900	30.3900	30.3900	30.3900	+7.007%	1	880	+3.225%
2026-08-20	29.5500	29.5500	28.4000	28.4000	-6.732%	5	881	+10.458%
2026-08-19	30.5000	31.2000	30.4000	30.4500	+7.030%	17	878	+3.021%
2026-08-18	29.7500	29.7500	28.4500	28.4500	-7.178%	2	865	+10.264%
2026-08-17	31.0000	31.0000	30.6500	30.6500	-0.648%	2	863	+2.349%
2026-08-14	30.8500	30.8500	30.8500	30.8500	-5.077%	1	861	+1.686%
2026-08-12	33.1300	33.1500	32.5000	32.5000	+0.932%	5	860	-3.477%
2026-08-11	32.4000	32.4500	32.1000	32.2000	+3.040%	12	855	-2.578%
2026-08-10	32.0000	32.1800	31.2500	31.2500	-1.420%	34	844	+0.384%
2026-08-07	31.8000	31.8000	30.7500	31.7000	+6.662%	24	818	-1.041%
2026-08-06	29.7200	29.7200	29.7200	29.7200	-0.999%	2	820	+5.552%
2026-08-05	30.0700	30.0700	30.0200	30.0200	+1.214%	4	818	+4.497%
2026-08-04	28.1500	29.7000	28.1500	29.6600	+9.852%	13	818	+5.765%
2026-08-03	27.0000	27.0000	26.2500	27.0000	+13.589%	32	824	+16.185%
2026-07-31	23.2800	23.7700	23.2800	23.7700	-4.920%	5	794	+31.973%
2026-07-30	25.0000	25.0000	25.0000	25.0000	+3.306%	2	795	+25.480%
2026-07-29	23.1500	24.2000	23.1500	24.2000	-4.536%	50	793	+29.628%
2026-07-28	25.0500	25.3500	25.0500	25.3500	-6.595%	5	743	+23.748%
2026-07-27	27.1400	27.1400	27.1400	27.1400	+2.030%	1	738	+15.586%
2026-07-24	26.6000	26.6000	26.6000	26.6000	-1.845%	1	737	+17.932%
2026-07-23	27.1000	27.1000	27.1000	27.1000	-6.552%	6	736	+15.756%
2026-07-22	27.6000	29.0000	27.6000	29.0000	+13.281%	3	730	+8.172%
2026-07-21	25.6000	25.6000	25.6000	25.6000	+4.490%	2	731	+22.539%
2026-07-20	25.3000	25.3000	24.3000	24.5000	-2.000%	9	733	+28.041%
2026-07-17	24.2200	25.0000	24.2200	25.0000	-3.288%	4	725	+25.480%
2026-07-16	26.3000	26.7200	25.5000	25.8500	-8.171%	101	721	+21.354%
2026-07-15	29.7000	29.7000	28.1500	28.1500	-0.036%	67	667	+11.439%
2026-07-13	29.8900	30.4000	28.0000	28.1600	-12.383%	18	661	+11.399%
2026-07-10	32.1400	32.1400	32.1400	32.1400	-2.310%	3	663	-2.396%
2026-07-09	32.0000	32.9000	32.0000	32.9000	+10.514%	6	661	-4.650%
2026-07-08	29.9500	29.9500	29.7700	29.7700	-3.968%	4	657	+5.375%
2026-07-07	31.0000	31.0000	31.0000	31.0000	-6.486%	3	659	+1.194%
2026-07-02	35.0000	35.0000	32.5000	33.1500	-5.286%	13	660	-5.370%
2026-07-01	35.0000	35.0000	35.0000	35.0000	-1.933%	4	660	-10.371%
2026-06-30	35.6900	35.6900	35.6900	35.6900	-7.897%	1	660	-12.104%
2026-06-26	38.7500	38.7500	38.7500	38.7500	-8.824%	5	660	-19.045%
2026-06-24	42.5000	42.5000	42.5000	42.5000	-3.299%	1	660	-26.188%
2026-06-23	43.9500	43.9500	43.9500	43.9500	+4.147%	1	660	-28.623%
2026-06-22	42.2000	42.2000	42.2000	42.2000	-5.487%	1	660	-25.664%
2026-06-16	44.6500	44.6500	44.6500	44.6500	+6.818%	1	660	-29.742%
2026-06-15	42.2500	42.2500	41.3000	41.8000	+11.318%	6	660	-24.952%
2026-06-12	37.1000	37.5500	37.1000	37.5500	+6.223%	2	663	-16.458%
2026-06-11	34.0000	35.4000	34.0000	35.3500	+5.522%	14	665	-11.259%
2026-06-10	37.7500	37.7500	33.0500	33.5000	-17.202%	27	672	-6.358%
2026-06-09	40.4600	40.4600	40.4600	40.4600	-0.296%	7	663	-22.467%
2026-06-05	45.0000	45.0000	40.5800	40.5800	-18.383%	2	659	-22.696%
2026-06-04	49.7200	49.7200	49.7200	49.7200	-10.414%	4	659	-36.907%
2026-06-02	51.3200	55.5000	51.3200	55.5000	+19.227%	6	659	-43.477%
2026-06-01	46.5500	46.5500	46.5500	46.5500	-3.723%	1	664	-32.610%
2026-05-29	47.0000	48.5000	46.4900	48.3500	+5.384%	7	664	-35.119%
2026-05-28	45.8800	45.8800	45.8800	45.8800	+4.273%	1	665	-31.626%
2026-05-26	42.5200	44.3000	42.5200	44.0000	+7.186%	4	664	-28.705%
2026-05-22	41.0800	41.0800	41.0500	41.0500	-2.540%	2	666	-23.581%
2026-05-21	39.9800	42.1200	39.9800	42.1200	+4.077%	4	664	-25.522%
2026-05-20	40.7500	41.2200	40.4700	40.4700	-0.443%	7	664	-22.486%
2026-05-19	40.6500	40.6500	40.6500	40.6500	0.000%	15	660	-22.829%
2026-05-18	42.9200	42.9200	40.6500	40.6500	-8.754%	6	660	-22.829%
2026-05-15	43.5000	44.5500	43.5000	44.5500	-5.913%	8	660	-29.585%
2026-05-14	49.5000	49.5000	46.3000	47.3500	-2.872%	9	659	-33.749%
2026-05-13	49.4600	49.4600	48.7500	48.7500	-2.695%	8	666	-35.651%
2026-05-12	50.1000	50.1000	50.1000	50.1000	-6.180%	1	666	-37.385%
2026-05-11	48.8400	53.4000	48.8400	53.4000	+4.706%	3	666	-41.255%
2026-05-08	51.7000	51.7000	51.0000	51.0000	-3.774%	8	666	-38.490%
2026-05-07	55.7200	55.7200	53.0000	53.0000	+7.614%	2	661	-40.811%
2026-05-05	49.8200	49.8200	49.2500	49.2500	-6.546%	3	659	-36.305%
2026-05-04	52.7000	52.7000	52.7000	52.7000	-4.130%	1	660	-40.474%
2026-05-01	54.9700	54.9700	54.9700	54.9700	+12.184%	1	659	-42.933%
2026-04-29	49.0000	49.0000	49.0000	49.0000	-14.410%	1	659	-35.980%
2026-04-24	56.8200	57.2500	56.8200	57.2500	-5.792%	12	659	-45.205%
2026-04-23	60.8000	60.8000	60.7700	60.7700	+10.491%	2	667	-48.379%
2026-04-22	55.0000	55.0000	55.0000	55.0000	+3.578%	2	667	-42.964%
2026-04-21	53.1000	53.1000	53.1000	53.1000	-0.282%	1	668	-40.923%
2026-04-15	53.5000	53.5000	53.2500	53.2500	+5.655%	2	668	-41.089%
2026-04-10	50.5000	50.5000	50.4000	50.4000	+11.087%	17	666	-37.758%
2026-04-07	45.0000	45.3700	45.0000	45.3700	+3.584%	2	666	-30.857%
2026-03-30	43.8000	43.8000	43.8000	43.8000	+2.456%	1	667	-28.379%
2026-03-26	42.7500	42.7500	42.7500	42.7500	-10.677%	3	667	-26.620%
2026-03-25	47.8600	47.8600	47.8600	47.8600	+16.024%	10	670	-34.455%
2026-03-20	41.2500	41.2500	41.2500	41.2500	-19.118%	1	665	-23.952%
2026-03-11	53.4000	53.4000	51.0000	51.0000	+9.914%	4	664	-38.490%
2026-03-09	46.4000	46.4000	46.4000	46.4000	-9.463%	1	663	-32.392%
2026-03-06	51.2500	51.2500	51.2500	51.2500	+0.490%	1	663	-38.790%
2026-03-05	52.5000	52.5000	51.0000	51.0000	-6.422%	11	662	-38.490%
2026-03-03	54.5000	54.5000	54.5000	54.5000	-6.034%	1	652	-42.440%
2026-03-02	58.0000	58.0000	58.0000	58.0000	+9.331%	1	653	-45.914%
2026-02-26	53.0500	53.0500	53.0500	53.0500	-7.899%	3	654	-40.867%
2026-02-25	57.6000	57.6000	57.6000	57.6000	+5.882%	1	654	-45.538%
2026-02-23	54.4000	54.4000	54.4000	54.4000	-0.275%	1	654	-42.335%
2026-02-19	54.5500	54.5500	54.5500	54.5500	+3.806%	1	655	-42.493%
2026-02-18	52.5500	52.5500	52.5500	52.5500	+3.649%	1	654	-40.304%
2026-02-17	47.5000	50.7000	47.5000	50.7000	-1.934%	3	654	-38.126%
2026-02-13	51.9000	51.9000	50.5200	51.7000	-8.219%	5	649	-39.323%
2026-02-09	55.7000	56.3300	55.7000	56.3300	+11.105%	3	649	-44.310%
2026-02-06	50.9600	50.9600	50.7000	50.7000	+4.321%	18	647	-38.126%
2026-02-05	48.6000	48.6000	48.6000	48.6000	-2.800%	1	630	-35.453%
2026-02-04	55.1800	55.1800	48.7000	50.0000	-18.154%	27	630	-37.260%
2026-02-03	61.0900	61.0900	61.0900	61.0900	+9.480%	4	629	-48.650%
2026-02-02	55.8000	55.8000	55.8000	55.8000	-4.206%	4	629	-43.781%
2026-01-30	60.7300	60.7300	58.2500	58.2500	-11.069%	2	629	-46.146%
2026-01-29	65.5000	65.5000	65.5000	65.5000	+5.645%	1	630	-52.107%
2026-01-28	60.5000	62.0000	60.5000	62.0000	+6.713%	3	630	-49.403%
2026-01-27	58.1000	58.1000	58.1000	58.1000	+5.636%	1	629	-46.007%
2026-01-22	55.0000	55.0500	55.0000	55.0000	0.000%	9	629	-42.964%
2026-01-21	53.4500	55.0000	53.4500	55.0000	+9.890%	2	630	-42.964%
2026-01-20	50.8000	50.8000	50.0500	50.0500	+0.100%	4	632	-37.323%
2026-01-16	50.6500	50.6500	50.0000	50.0000	+5.932%	2	628	-37.260%
2026-01-15	47.2000	47.2000	47.2000	47.2000	+7.395%	2	628	-33.538%
2026-01-13	43.9500	43.9500	43.9500	43.9500	-2.679%	2	626	-28.623%
2026-01-12	45.1600	45.1600	45.1600	45.1600	+4.731%	1	626	-30.536%
2026-01-09	45.0900	45.0900	43.1200	43.1200	+15.479%	36	625	-27.250%
2026-01-05	37.3400	37.3400	37.3400	37.3400	+4.448%	1	589	-15.988%
2026-01-02	35.4500	35.7500	35.4500	35.7500	+17.329%	3	589	-12.252%
2025-12-30	30.4700	30.4700	30.4700	30.4700	-1.551%	10	586	+2.954%
2025-12-29	30.9500	30.9500	30.9500	30.9500	-1.746%	1	576	+1.357%
2025-12-24	31.5000	31.5000	31.5000	31.5000	+1.613%	1	575	-0.413%
2025-12-23	31.0000	31.0000	31.0000	31.0000	0.000%	1	575	+1.194%
2025-12-22	31.0000	31.0000	31.0000	31.0000	+17.871%	1	575	+1.194%
2025-12-18	27.4100	27.4100	26.3000	26.3000	+2.136%	2	575	+19.278%
2025-12-17	26.5500	26.5500	25.3300	25.7500	-5.850%	4	574	+21.825%
2025-12-16	28.1300	28.1300	27.3500	27.3500	-7.131%	3	574	+14.698%
2025-12-15	29.5800	29.5800	29.4400	29.4500	-5.488%	28	575	+6.520%
2025-12-09	31.7700	31.7700	31.1600	31.1600	+0.679%	3	564	+0.674%
2025-12-08	30.9500	30.9500	30.9500	30.9500	-0.161%	1	562	+1.357%
2025-12-05	31.0000	31.0000	31.0000	31.0000	-5.054%	2	562	+1.194%
2025-12-04	30.9500	32.9000	30.9500	32.6500	+9.380%	509	560	-3.920%
2025-12-03	29.2000	29.8500	29.2000	29.8500	+3.826%	2	114	+5.092%
2025-12-02	29.0500	29.2500	28.7500	28.7500	-0.485%	5	115	+9.113%
2025-12-01	28.5500	28.8900	28.5500	28.8900	+2.265%	2	113	+8.584%
2025-11-25	27.4000	28.2500	27.2000	28.2500	+17.708%	7	113	+11.044%
2025-11-21	23.2500	24.4200	23.2500	24.0000	-5.882%	3	110	+30.708%
2025-11-20	29.8800	31.0500	25.5000	25.5000	-9.574%	15	109	+23.020%
2025-11-19	27.5000	28.2000	27.5000	28.2000	+9.302%	3	100	+11.241%
2025-11-18	25.8000	25.8000	25.8000	25.8000	+1.256%	1	100	+21.589%
2025-11-17	27.5500	27.5500	25.4800	25.4800	-8.674%	21	100	+23.116%
2025-11-14	27.0000	28.5000	27.0000	27.9000	-2.105%	9	109	+12.437%
2025-11-13	29.0000	29.0000	28.5000	28.5000	-11.710%	15	104	+10.070%
2025-11-12	32.2800	32.2800	32.2800	32.2800	-5.614%	5	96	-2.819%
2025-11-10	34.3500	34.3500	34.2000	34.2000	+15.932%	10	93	-8.275%
2025-11-07	29.5000	29.5000	29.5000	29.5000	-9.231%	2	93	+6.339%
2025-11-06	32.5000	32.5000	32.5000	32.5000	-13.747%	1	93	-3.477%
2025-11-04	37.6800	37.6800	37.6800	37.6800	-11.921%	3	93	-16.746%
2025-10-30	42.7800	42.7800	42.7800	42.7800	-2.839%	1	93	-26.671%
2025-10-29	44.0300	44.0300	44.0300	44.0300	+0.525%	1	92	-28.753%
2025-10-28	41.2000	43.8500	41.2000	43.8000	+59.273%	16	91	-28.379%
2025-10-27	27.5000	27.5000	27.5000	27.5000	-1.186%	1	95	+14.073%
2025-10-23	26.0000	27.8300	26.0000	27.8300	+11.543%	24	95	+12.720%
2025-10-22	24.9000	24.9500	24.0000	24.9500	+3.099%	15	114	+25.731%
2025-10-21	23.9500	24.2500	23.9500	24.2000	-13.417%	51	108	+29.628%
2025-10-20	27.9500	27.9500	27.9500	27.9500	+1.305%	1	114	+12.236%
2025-10-17	28.6000	28.6000	26.7200	27.5900	-15.368%	45	113	+13.701%
2025-10-13	31.7800	32.6000	31.7800	32.6000	+20.518%	3	123	-3.773%
2025-10-10	28.5000	28.5000	27.0500	27.0500	+0.185%	4	120	+15.970%
2025-10-09	27.0000	27.0000	27.0000	27.0000	-1.818%	3	123	+16.185%
2025-10-08	27.7500	27.7500	27.5000	27.5000	-0.542%	23	126	+14.073%
2025-10-07	27.6500	27.6500	27.6500	27.6500	+3.558%	1	103	+13.454%
2025-10-03	26.7000	26.7000	26.7000	26.7000	+9.426%	1	102	+17.491%
2025-10-01	24.4000	24.4000	24.4000	24.4000	-2.008%	20	101	+28.566%
2025-09-30	24.6000	25.0000	24.6000	24.9000	-7.055%	46	81	+25.984%
2025-09-29	26.5500	26.7900	26.5500	26.7900	+1.670%	11	50	+17.096%
2025-09-26	26.4200	26.4200	26.3500	26.3500	-0.566%	3	50	+19.051%
2025-09-25	26.5000	27.0500	26.4500	26.5000	-2.214%	31	50	+18.377%
2025-09-24	27.1000	27.1000	27.1000	27.1000	+1.880%	8	26	+15.756%
2025-09-23	26.7000	26.7000	26.6000	26.6000	+10.328%	4	18	+17.932%
2025-09-18	24.2000	24.2000	23.2700	24.1100	+1.175%	4	15	+30.112%
2025-09-17	23.2400	24.0800	22.8700	23.8300	+5.210%	7	11	+31.641%
2025-09-16	24.5000	24.5000	22.6500	22.6500	-1.522%	5	4	+38.499%
2025-09-15	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	+36.391%