Dark

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

EOD

Jul 15, 2026

28.15-0.036%(-0.01)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	29.7000	29.7000	28.1500	28.1500	-0.036%	67	667	0.000%
2026-07-13	29.8900	30.4000	28.0000	28.1600	-12.383%	18	661	-0.036%
2026-07-10	32.1400	32.1400	32.1400	32.1400	-2.310%	3	663	-12.414%
2026-07-09	32.0000	32.9000	32.0000	32.9000	+10.514%	6	661	-14.438%
2026-07-08	29.9500	29.9500	29.7700	29.7700	-3.968%	4	657	-5.442%
2026-07-07	31.0000	31.0000	31.0000	31.0000	-6.486%	3	659	-9.194%
2026-07-02	35.0000	35.0000	32.5000	33.1500	-5.286%	13	660	-15.083%
2026-07-01	35.0000	35.0000	35.0000	35.0000	-1.933%	4	660	-19.571%
2026-06-30	35.6900	35.6900	35.6900	35.6900	-7.897%	1	660	-21.126%
2026-06-26	38.7500	38.7500	38.7500	38.7500	-8.824%	5	660	-27.355%
2026-06-24	42.5000	42.5000	42.5000	42.5000	-3.299%	1	660	-33.765%
2026-06-23	43.9500	43.9500	43.9500	43.9500	+4.147%	1	660	-35.950%
2026-06-22	42.2000	42.2000	42.2000	42.2000	-5.487%	1	660	-33.294%
2026-06-16	44.6500	44.6500	44.6500	44.6500	+6.818%	1	660	-36.954%
2026-06-15	42.2500	42.2500	41.3000	41.8000	+11.318%	6	660	-32.656%
2026-06-12	37.1000	37.5500	37.1000	37.5500	+6.223%	2	663	-25.033%
2026-06-11	34.0000	35.4000	34.0000	35.3500	+5.522%	14	665	-20.368%
2026-06-10	37.7500	37.7500	33.0500	33.5000	-17.202%	27	672	-15.970%
2026-06-09	40.4600	40.4600	40.4600	40.4600	-0.296%	7	663	-30.425%
2026-06-05	45.0000	45.0000	40.5800	40.5800	-18.383%	2	659	-30.631%
2026-06-04	49.7200	49.7200	49.7200	49.7200	-10.414%	4	659	-43.383%
2026-06-02	51.3200	55.5000	51.3200	55.5000	+19.227%	6	659	-49.279%
2026-06-01	46.5500	46.5500	46.5500	46.5500	-3.723%	1	664	-39.527%
2026-05-29	47.0000	48.5000	46.4900	48.3500	+5.384%	7	664	-41.779%
2026-05-28	45.8800	45.8800	45.8800	45.8800	+4.273%	1	665	-38.644%
2026-05-26	42.5200	44.3000	42.5200	44.0000	+7.186%	4	664	-36.023%
2026-05-22	41.0800	41.0800	41.0500	41.0500	-2.540%	2	666	-31.425%
2026-05-21	39.9800	42.1200	39.9800	42.1200	+4.077%	4	664	-33.167%
2026-05-20	40.7500	41.2200	40.4700	40.4700	-0.443%	7	664	-30.442%
2026-05-19	40.6500	40.6500	40.6500	40.6500	0.000%	15	660	-30.750%
2026-05-18	42.9200	42.9200	40.6500	40.6500	-8.754%	6	660	-30.750%
2026-05-15	43.5000	44.5500	43.5000	44.5500	-5.913%	8	660	-36.813%
2026-05-14	49.5000	49.5000	46.3000	47.3500	-2.872%	9	659	-40.549%
2026-05-13	49.4600	49.4600	48.7500	48.7500	-2.695%	8	666	-42.256%
2026-05-12	50.1000	50.1000	50.1000	50.1000	-6.180%	1	666	-43.812%
2026-05-11	48.8400	53.4000	48.8400	53.4000	+4.706%	3	666	-47.285%
2026-05-08	51.7000	51.7000	51.0000	51.0000	-3.774%	8	666	-44.804%
2026-05-07	55.7200	55.7200	53.0000	53.0000	+7.614%	2	661	-46.887%
2026-05-05	49.8200	49.8200	49.2500	49.2500	-6.546%	3	659	-42.843%
2026-05-04	52.7000	52.7000	52.7000	52.7000	-4.130%	1	660	-46.584%
2026-05-01	54.9700	54.9700	54.9700	54.9700	+12.184%	1	659	-48.790%
2026-04-29	49.0000	49.0000	49.0000	49.0000	-14.410%	1	659	-42.551%
2026-04-24	56.8200	57.2500	56.8200	57.2500	-5.792%	12	659	-50.830%
2026-04-23	60.8000	60.8000	60.7700	60.7700	+10.491%	2	667	-53.678%
2026-04-22	55.0000	55.0000	55.0000	55.0000	+3.578%	2	667	-48.818%
2026-04-21	53.1000	53.1000	53.1000	53.1000	-0.282%	1	668	-46.987%
2026-04-15	53.5000	53.5000	53.2500	53.2500	+5.655%	2	668	-47.136%
2026-04-10	50.5000	50.5000	50.4000	50.4000	+11.087%	17	666	-44.147%
2026-04-07	45.0000	45.3700	45.0000	45.3700	+3.584%	2	666	-37.955%
2026-03-30	43.8000	43.8000	43.8000	43.8000	+2.456%	1	667	-35.731%
2026-03-26	42.7500	42.7500	42.7500	42.7500	-10.677%	3	667	-34.152%
2026-03-25	47.8600	47.8600	47.8600	47.8600	+16.024%	10	670	-41.183%
2026-03-20	41.2500	41.2500	41.2500	41.2500	-19.118%	1	665	-31.758%
2026-03-11	53.4000	53.4000	51.0000	51.0000	+9.914%	4	664	-44.804%
2026-03-09	46.4000	46.4000	46.4000	46.4000	-9.463%	1	663	-39.332%
2026-03-06	51.2500	51.2500	51.2500	51.2500	+0.490%	1	663	-45.073%
2026-03-05	52.5000	52.5000	51.0000	51.0000	-6.422%	11	662	-44.804%
2026-03-03	54.5000	54.5000	54.5000	54.5000	-6.034%	1	652	-48.349%
2026-03-02	58.0000	58.0000	58.0000	58.0000	+9.331%	1	653	-51.466%
2026-02-26	53.0500	53.0500	53.0500	53.0500	-7.899%	3	654	-46.937%
2026-02-25	57.6000	57.6000	57.6000	57.6000	+5.882%	1	654	-51.128%
2026-02-23	54.4000	54.4000	54.4000	54.4000	-0.275%	1	654	-48.254%
2026-02-19	54.5500	54.5500	54.5500	54.5500	+3.806%	1	655	-48.396%
2026-02-18	52.5500	52.5500	52.5500	52.5500	+3.649%	1	654	-46.432%
2026-02-17	47.5000	50.7000	47.5000	50.7000	-1.934%	3	654	-44.477%
2026-02-13	51.9000	51.9000	50.5200	51.7000	-8.219%	5	649	-45.551%
2026-02-09	55.7000	56.3300	55.7000	56.3300	+11.105%	3	649	-50.027%
2026-02-06	50.9600	50.9600	50.7000	50.7000	+4.321%	18	647	-44.477%
2026-02-05	48.6000	48.6000	48.6000	48.6000	-2.800%	1	630	-42.078%
2026-02-04	55.1800	55.1800	48.7000	50.0000	-18.154%	27	630	-43.700%
2026-02-03	61.0900	61.0900	61.0900	61.0900	+9.480%	4	629	-53.920%
2026-02-02	55.8000	55.8000	55.8000	55.8000	-4.206%	4	629	-49.552%
2026-01-30	60.7300	60.7300	58.2500	58.2500	-11.069%	2	629	-51.674%
2026-01-29	65.5000	65.5000	65.5000	65.5000	+5.645%	1	630	-57.023%
2026-01-28	60.5000	62.0000	60.5000	62.0000	+6.713%	3	630	-54.597%
2026-01-27	58.1000	58.1000	58.1000	58.1000	+5.636%	1	629	-51.549%
2026-01-22	55.0000	55.0500	55.0000	55.0000	0.000%	9	629	-48.818%
2026-01-21	53.4500	55.0000	53.4500	55.0000	+9.890%	2	630	-48.818%
2026-01-20	50.8000	50.8000	50.0500	50.0500	+0.100%	4	632	-43.756%
2026-01-16	50.6500	50.6500	50.0000	50.0000	+5.932%	2	628	-43.700%
2026-01-15	47.2000	47.2000	47.2000	47.2000	+7.395%	2	628	-40.360%
2026-01-13	43.9500	43.9500	43.9500	43.9500	-2.679%	2	626	-35.950%
2026-01-12	45.1600	45.1600	45.1600	45.1600	+4.731%	1	626	-37.666%
2026-01-09	45.0900	45.0900	43.1200	43.1200	+15.479%	36	625	-34.717%
2026-01-05	37.3400	37.3400	37.3400	37.3400	+4.448%	1	589	-24.612%
2026-01-02	35.4500	35.7500	35.4500	35.7500	+17.329%	3	589	-21.259%
2025-12-30	30.4700	30.4700	30.4700	30.4700	-1.551%	10	586	-7.614%
2025-12-29	30.9500	30.9500	30.9500	30.9500	-1.746%	1	576	-9.047%
2025-12-24	31.5000	31.5000	31.5000	31.5000	+1.613%	1	575	-10.635%
2025-12-23	31.0000	31.0000	31.0000	31.0000	0.000%	1	575	-9.194%
2025-12-22	31.0000	31.0000	31.0000	31.0000	+17.871%	1	575	-9.194%
2025-12-18	27.4100	27.4100	26.3000	26.3000	+2.136%	2	575	+7.034%
2025-12-17	26.5500	26.5500	25.3300	25.7500	-5.850%	4	574	+9.320%
2025-12-16	28.1300	28.1300	27.3500	27.3500	-7.131%	3	574	+2.925%
2025-12-15	29.5800	29.5800	29.4400	29.4500	-5.488%	28	575	-4.414%
2025-12-09	31.7700	31.7700	31.1600	31.1600	+0.679%	3	564	-9.660%
2025-12-08	30.9500	30.9500	30.9500	30.9500	-0.161%	1	562	-9.047%
2025-12-05	31.0000	31.0000	31.0000	31.0000	-5.054%	2	562	-9.194%
2025-12-04	30.9500	32.9000	30.9500	32.6500	+9.380%	509	560	-13.783%
2025-12-03	29.2000	29.8500	29.2000	29.8500	+3.826%	2	114	-5.695%
2025-12-02	29.0500	29.2500	28.7500	28.7500	-0.485%	5	115	-2.087%
2025-12-01	28.5500	28.8900	28.5500	28.8900	+2.265%	2	113	-2.561%
2025-11-25	27.4000	28.2500	27.2000	28.2500	+17.708%	7	113	-0.354%
2025-11-21	23.2500	24.4200	23.2500	24.0000	-5.882%	3	110	+17.292%
2025-11-20	29.8800	31.0500	25.5000	25.5000	-9.574%	15	109	+10.392%
2025-11-19	27.5000	28.2000	27.5000	28.2000	+9.302%	3	100	-0.177%
2025-11-18	25.8000	25.8000	25.8000	25.8000	+1.256%	1	100	+9.109%
2025-11-17	27.5500	27.5500	25.4800	25.4800	-8.674%	21	100	+10.479%
2025-11-14	27.0000	28.5000	27.0000	27.9000	-2.105%	9	109	+0.896%
2025-11-13	29.0000	29.0000	28.5000	28.5000	-11.710%	15	104	-1.228%
2025-11-12	32.2800	32.2800	32.2800	32.2800	-5.614%	5	96	-12.794%
2025-11-10	34.3500	34.3500	34.2000	34.2000	+15.932%	10	93	-17.690%
2025-11-07	29.5000	29.5000	29.5000	29.5000	-9.231%	2	93	-4.576%
2025-11-06	32.5000	32.5000	32.5000	32.5000	-13.747%	1	93	-13.385%
2025-11-04	37.6800	37.6800	37.6800	37.6800	-11.921%	3	93	-25.292%
2025-10-30	42.7800	42.7800	42.7800	42.7800	-2.839%	1	93	-34.198%
2025-10-29	44.0300	44.0300	44.0300	44.0300	+0.525%	1	92	-36.066%
2025-10-28	41.2000	43.8500	41.2000	43.8000	+59.273%	16	91	-35.731%
2025-10-27	27.5000	27.5000	27.5000	27.5000	-1.186%	1	95	+2.364%
2025-10-23	26.0000	27.8300	26.0000	27.8300	+11.543%	24	95	+1.150%
2025-10-22	24.9000	24.9500	24.0000	24.9500	+3.099%	15	114	+12.826%
2025-10-21	23.9500	24.2500	23.9500	24.2000	-13.417%	51	108	+16.322%
2025-10-20	27.9500	27.9500	27.9500	27.9500	+1.305%	1	114	+0.716%
2025-10-17	28.6000	28.6000	26.7200	27.5900	-15.368%	45	113	+2.030%
2025-10-13	31.7800	32.6000	31.7800	32.6000	+20.518%	3	123	-13.650%
2025-10-10	28.5000	28.5000	27.0500	27.0500	+0.185%	4	120	+4.067%
2025-10-09	27.0000	27.0000	27.0000	27.0000	-1.818%	3	123	+4.259%
2025-10-08	27.7500	27.7500	27.5000	27.5000	-0.542%	23	126	+2.364%
2025-10-07	27.6500	27.6500	27.6500	27.6500	+3.558%	1	103	+1.808%
2025-10-03	26.7000	26.7000	26.7000	26.7000	+9.426%	1	102	+5.431%
2025-10-01	24.4000	24.4000	24.4000	24.4000	-2.008%	20	101	+15.369%
2025-09-30	24.6000	25.0000	24.6000	24.9000	-7.055%	46	81	+13.052%
2025-09-29	26.5500	26.7900	26.5500	26.7900	+1.670%	11	50	+5.077%
2025-09-26	26.4200	26.4200	26.3500	26.3500	-0.566%	3	50	+6.831%
2025-09-25	26.5000	27.0500	26.4500	26.5000	-2.214%	31	50	+6.226%
2025-09-24	27.1000	27.1000	27.1000	27.1000	+1.880%	8	26	+3.875%
2025-09-23	26.7000	26.7000	26.6000	26.6000	+10.328%	4	18	+5.827%
2025-09-18	24.2000	24.2000	23.2700	24.1100	+1.175%	4	15	+16.757%
2025-09-17	23.2400	24.0800	22.8700	23.8300	+5.210%	7	11	+18.128%
2025-09-16	24.5000	24.5000	22.6500	22.6500	-1.522%	5	4	+24.283%
2025-09-15	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	+22.391%