Dark

CCJ20280121C90
CCJ Jan 21 2028 90.00 Call (CCJ280121C00090000)
option OPRA

EOD

Jul 15, 2026

26.40-2.222%(-0.60)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	26.2800	26.8000	25.9300	26.4000	-2.222%	78	341	0.000%
2026-07-14	27.0000	27.0000	27.0000	27.0000	+4.046%	1	264	-2.222%
2026-07-13	25.6200	25.9500	25.6200	25.9500	-13.413%	2	265	+1.734%
2026-07-10	30.0000	30.0000	29.9700	29.9700	-0.926%	8	264	-11.912%
2026-07-09	30.5400	30.5400	30.2500	30.2500	+3.490%	4	266	-12.727%
2026-07-08	28.3000	29.2300	28.3000	29.2300	+0.793%	3	263	-9.682%
2026-07-07	29.8300	29.8300	29.0000	29.0000	-13.174%	2	260	-8.966%
2026-07-06	33.4000	33.4000	33.4000	33.4000	+11.519%	1	260	-20.958%
2026-07-02	29.9500	29.9500	29.9500	29.9500	-14.257%	1	258	-11.853%
2026-07-01	34.9300	34.9300	34.9300	34.9300	+1.659%	1	258	-24.420%
2026-06-30	34.3600	34.3600	34.3600	34.3600	-3.211%	1	258	-23.166%
2026-06-29	35.0200	35.5000	35.0200	35.5000	-0.727%	3	257	-25.634%
2026-06-25	35.7600	35.7600	35.7600	35.7600	-3.871%	1	257	-26.174%
2026-06-23	37.2000	37.2000	37.2000	37.2000	-5.823%	1	258	-29.032%
2026-06-22	39.4700	39.5000	39.4700	39.5000	+0.637%	2	257	-33.165%
2026-06-18	39.2500	39.2500	39.2500	39.2500	-3.373%	1	258	-32.739%
2026-06-17	40.6200	40.6200	40.6200	40.6200	-3.286%	1	258	-35.007%
2026-06-16	42.0000	42.0000	42.0000	42.0000	+6.329%	1	259	-37.143%
2026-06-15	38.0000	39.8500	38.0000	39.5000	+14.826%	8	258	-33.165%
2026-06-11	32.2000	35.0000	32.0400	34.4000	+11.399%	11	265	-23.256%
2026-06-10	34.0000	34.0000	30.8800	30.8800	-15.651%	18	271	-14.508%
2026-06-09	38.0000	38.0000	35.7200	36.6100	-8.269%	5	257	-27.889%
2026-06-08	40.8200	40.8200	39.6400	39.9100	-1.457%	12	258	-33.851%
2026-06-05	41.0000	41.0000	40.5000	40.5000	-13.090%	2	258	-34.815%
2026-06-04	45.5800	46.6000	45.5800	46.6000	-0.576%	8	256	-43.348%
2026-06-03	47.1400	47.1400	46.8700	46.8700	-10.211%	6	262	-43.674%
2026-06-02	49.4100	52.8000	49.4100	52.2000	+16.129%	12	268	-49.425%
2026-06-01	44.9500	44.9500	44.9500	44.9500	-0.022%	1	266	-41.268%
2026-05-29	44.9600	44.9600	44.9600	44.9600	+3.356%	4	265	-41.281%
2026-05-28	40.0000	43.5000	40.0000	43.5000	+5.865%	3	261	-39.310%
2026-05-26	41.6000	41.6000	41.0900	41.0900	+6.093%	4	260	-35.751%
2026-05-22	38.7300	38.7300	38.7300	38.7300	+2.650%	1	258	-31.836%
2026-05-21	37.7300	37.7300	37.7300	37.7300	-3.873%	1	258	-30.029%
2026-05-20	39.2500	39.2500	39.2500	39.2500	+3.891%	1	258	-32.739%
2026-05-19	37.7800	37.7800	37.7800	37.7800	-2.428%	2	280	-30.122%
2026-05-18	38.5000	38.7200	38.1500	38.7200	-9.427%	37	280	-31.818%
2026-05-15	41.1000	42.7500	41.1000	42.7500	-4.746%	2	280	-38.246%
2026-05-14	43.3000	44.8800	43.3000	44.8800	-0.488%	15	278	-41.176%
2026-05-13	45.1000	45.1000	45.1000	45.1000	-1.571%	2	274	-41.463%
2026-05-12	45.8800	45.8800	45.8200	45.8200	-9.465%	2	274	-42.383%
2026-05-11	51.5000	51.5000	50.6100	50.6100	+5.109%	6	274	-47.836%
2026-05-08	48.1500	48.1500	48.1500	48.1500	-10.000%	1	276	-45.171%
2026-05-07	53.5000	53.5000	53.5000	53.5000	+7.000%	1	275	-50.654%
2026-05-04	50.0000	50.0000	50.0000	50.0000	-3.382%	1	275	-47.200%
2026-05-01	51.7500	51.7500	51.7500	51.7500	+1.471%	1	275	-48.986%
2026-04-30	51.0000	51.0000	51.0000	51.0000	+0.691%	2	275	-48.235%
2026-04-28	50.6500	50.6500	50.6500	50.6500	-5.680%	2	273	-47.878%
2026-04-27	53.7000	53.7000	53.7000	53.7000	-7.811%	1	275	-50.838%
2026-04-23	58.2500	58.2500	58.2500	58.2500	+3.427%	2	274	-54.678%
2026-04-22	52.0800	56.3200	52.0800	56.3200	+15.174%	2	272	-53.125%
2026-04-21	48.9000	48.9000	48.9000	48.9000	-5.343%	5	267	-46.012%
2026-04-17	51.4500	51.6600	51.4000	51.6600	+0.898%	7	267	-48.897%
2026-04-16	51.7500	51.7500	51.2000	51.2000	+8.131%	3	270	-48.438%
2026-04-14	47.5100	47.5100	47.3500	47.3500	-5.205%	3	271	-44.245%
2026-04-08	49.3700	49.9500	48.6700	49.9500	+16.842%	29	268	-47.147%
2026-04-07	42.7500	42.7500	42.7500	42.7500	-5.941%	2	277	-38.246%
2026-04-02	45.4500	45.4500	45.4500	45.4500	+6.316%	1	278	-41.914%
2026-03-31	41.2000	42.7500	41.2000	42.7500	+11.765%	2	278	-38.246%
2026-03-27	38.2500	38.2500	38.2500	38.2500	-6.020%	2	278	-30.980%
2026-03-24	40.7200	40.7200	40.7000	40.7000	-2.655%	3	280	-35.135%
2026-03-19	40.8500	41.8100	40.8500	41.8100	-17.192%	5	283	-36.857%
2026-03-12	50.4900	50.4900	50.4900	50.4900	+0.980%	1	286	-47.712%
2026-03-11	51.0000	51.0000	50.0000	50.0000	-6.890%	2	285	-47.200%
2026-03-10	53.7000	53.7000	53.7000	53.7000	+8.397%	4	283	-50.838%
2026-03-09	48.7000	49.5400	48.3000	49.5400	+2.610%	3	279	-46.710%
2026-03-06	48.2800	48.2800	48.2800	48.2800	+2.137%	1	281	-45.319%
2026-03-05	47.2700	47.2700	47.2700	47.2700	-3.531%	2	280	-44.151%
2026-03-03	49.6000	49.6000	49.0000	49.0000	-12.500%	7	278	-46.122%
2026-02-24	52.8000	56.0000	52.8000	56.0000	+7.486%	2	277	-52.857%
2026-02-23	52.1000	52.1000	52.1000	52.1000	+8.542%	1	276	-49.328%
2026-02-17	48.0000	48.0000	48.0000	48.0000	-2.320%	1	276	-45.000%
2026-02-13	48.4800	49.1400	48.4800	49.1400	-5.373%	2	273	-46.276%
2026-02-10	51.9300	51.9300	51.9300	51.9300	-1.555%	2	273	-49.162%
2026-02-09	52.7500	52.7500	52.7500	52.7500	+11.053%	1	275	-49.953%
2026-02-06	47.4100	47.5000	47.4100	47.5000	+4.857%	2	276	-44.421%
2026-02-05	48.7000	48.7000	45.3000	45.3000	-3.370%	2	277	-41.722%
2026-02-04	50.5000	50.7000	45.6000	46.8800	-15.072%	20	278	-43.686%
2026-02-02	55.2000	55.2000	55.2000	55.2000	-0.541%	1	292	-52.174%
2026-01-30	59.4500	59.4500	54.0500	55.5000	-9.388%	4	293	-52.432%
2026-01-29	61.2500	61.2500	61.2500	61.2500	+11.872%	2	297	-56.898%
2026-01-28	54.7500	54.7500	54.7500	54.7500	+1.389%	1	299	-51.781%
2026-01-26	54.0000	54.0000	54.0000	54.0000	+1.887%	1	300	-51.111%
2026-01-23	52.2500	53.0000	52.2500	53.0000	+2.415%	3	300	-50.189%
2026-01-22	54.9100	54.9100	51.7500	51.7500	+1.570%	4	303	-48.986%
2026-01-21	50.9500	50.9500	50.9500	50.9500	+5.947%	3	303	-48.184%
2026-01-16	47.9100	48.5000	47.9100	48.0900	+8.973%	6	296	-45.103%
2026-01-15	44.1300	44.1300	44.1300	44.1300	+2.342%	1	296	-40.177%
2026-01-14	43.1200	43.1200	43.1200	43.1200	+5.816%	2	295	-38.776%
2026-01-09	43.9500	43.9500	40.7500	40.7500	+8.667%	3	297	-35.215%
2026-01-08	37.5000	37.5000	37.5000	37.5000	+1.078%	4	295	-29.600%
2026-01-07	36.3700	37.5000	36.3700	37.1000	+5.458%	4	299	-28.841%
2026-01-06	35.4500	35.4500	35.0500	35.1800	+6.445%	5	301	-24.957%
2026-01-05	33.0500	33.0500	33.0500	33.0500	-1.048%	30	267	-20.121%
2026-01-02	33.4500	33.5900	33.4000	33.4000	+17.029%	9	267	-20.958%
2025-12-29	29.0000	29.0000	28.5400	28.5400	-0.903%	12	274	-7.498%
2025-12-26	28.8000	28.8000	28.8000	28.8000	-1.807%	1	276	-8.333%
2025-12-23	28.8800	29.3300	28.8800	29.3300	+2.373%	14	277	-9.990%
2025-12-22	29.0500	29.0500	28.6500	28.6500	+3.993%	4	263	-7.853%
2025-12-19	26.4500	27.9000	26.4500	27.5500	+7.324%	37	259	-4.174%
2025-12-18	25.6700	25.6700	25.6700	25.6700	+6.074%	1	244	+2.844%
2025-12-17	24.9500	24.9500	24.2000	24.2000	-5.098%	4	244	+9.091%
2025-12-16	25.6000	25.6000	25.5000	25.5000	-6.593%	4	240	+3.529%
2025-12-15	27.8600	27.8600	27.3000	27.3000	-6.667%	4	236	-3.297%
2025-12-12	30.9000	30.9000	27.2000	29.2500	-5.949%	16	234	-9.744%
2025-12-11	31.3500	31.3500	31.1000	31.1000	+1.800%	2	222	-15.113%
2025-12-05	30.5500	30.5500	30.5500	30.5500	+2.551%	1	223	-13.584%
2025-12-04	29.9500	29.9500	29.7900	29.7900	+10.048%	3	222	-11.380%
2025-12-03	26.5000	27.0700	26.5000	27.0700	+1.767%	3	223	-2.475%
2025-12-02	27.0000	27.0000	26.5500	26.6000	-1.917%	4	224	-0.752%
2025-12-01	27.1200	27.1200	27.1200	27.1200	-4.339%	3	223	-2.655%
2025-11-26	27.2800	28.3500	27.2800	28.3500	+25.721%	8	215	-6.878%
2025-11-21	22.3700	22.5500	21.7300	22.5500	-7.163%	39	215	+17.073%
2025-11-20	24.2900	24.2900	24.2900	24.2900	-1.660%	2	188	+8.687%
2025-11-17	24.6900	24.7000	24.6900	24.7000	-5.436%	26	190	+6.883%
2025-11-14	25.3500	26.1200	25.3500	26.1200	-3.259%	28	166	+1.072%
2025-11-13	28.4000	28.4000	27.0000	27.0000	-11.359%	30	140	-2.222%
2025-11-12	32.2500	32.2500	30.4600	30.4600	-1.742%	6	114	-13.329%
2025-11-11	30.8300	31.0000	30.2500	31.0000	-3.876%	7	108	-14.839%
2025-11-10	33.1500	33.1500	32.1500	32.2500	+6.260%	7	104	-18.140%
2025-11-07	28.0000	30.3500	28.0000	30.3500	+1.167%	3	103	-13.015%
2025-11-06	30.9000	31.0300	30.0000	30.0000	-9.091%	53	101	-12.000%
2025-11-05	32.9000	34.6600	32.9000	33.0000	-5.579%	23	84	-20.000%
2025-11-04	35.2900	35.2900	34.9500	34.9500	-10.385%	2	80	-24.464%
2025-10-31	41.6700	41.6700	39.0000	39.0000	-7.363%	4	80	-32.308%
2025-10-29	41.2500	42.1000	41.2500	42.1000	+1.080%	4	78	-37.292%
2025-10-28	36.9500	41.6500	36.9500	41.6500	+52.007%	13	76	-36.615%
2025-10-24	26.1000	27.4000	25.9300	27.4000	+15.856%	4	79	-3.650%
2025-10-22	22.6300	23.6500	22.6300	23.6500	+2.916%	11	77	+11.628%
2025-10-21	23.0000	23.0000	22.9800	22.9800	-10.059%	5	74	+14.883%
2025-10-20	25.5500	25.5500	25.5500	25.5500	-0.273%	3	70	+3.327%
2025-10-17	28.4000	28.5000	25.6200	25.6200	-13.795%	8	73	+3.044%
2025-10-16	32.5000	32.5000	29.7200	29.7200	-8.554%	9	75	-11.171%
2025-10-15	34.0000	34.0000	32.5000	32.5000	+12.069%	4	72	-18.769%
2025-10-14	29.0000	29.0000	29.0000	29.0000	-2.455%	10	68	-8.966%
2025-10-13	29.5000	31.5500	29.4100	29.7300	+3.193%	37	68	-11.201%
2025-10-10	28.8100	28.8100	28.8100	28.8100	+10.808%	1	47	-8.365%
2025-10-09	26.0500	26.0500	26.0000	26.0000	+5.263%	3	46	+1.538%
2025-10-07	24.9800	27.0000	24.6000	24.7000	-3.213%	15	45	+6.883%
2025-10-06	26.5000	26.5000	25.5200	25.5200	+9.013%	3	33	+3.448%
2025-10-03	23.4100	23.4100	23.4100	23.4100	+0.472%	1	30	+12.772%
2025-10-02	23.3000	23.3000	23.3000	23.3000	-0.214%	1	30	+13.305%
2025-09-24	23.3500	23.3500	23.3500	23.3500	-7.378%	1	29	+13.062%
2025-09-23	25.9500	25.9500	25.2100	25.2100	+3.235%	3	29	+4.720%
2025-09-22	24.3900	24.4200	24.3900	24.4200	-0.489%	26	28	+8.108%
2025-09-19	24.5400	24.5400	24.5400	24.5400	+11.647%	1	4	+7.579%
2025-09-17	22.2300	22.2300	21.9800	21.9800	+7.482%	2	3	+20.109%
2025-09-16	20.4500	20.4500	20.4500	20.4500	0.000%	1	1	+29.095%