Dark

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

EOD

Sep 11, 2026

27.35-7.445%(-2.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	27.8500	27.9800	27.3500	27.3500	-7.445%	15	551	0.000%
2026-09-10	28.5300	29.5500	28.0000	29.5500	-9.688%	6	564	-7.445%
2026-09-08	32.7200	32.7200	32.7200	32.7200	+8.058%	2	563	-16.412%
2026-09-04	30.1000	30.5000	30.1000	30.2800	+1.001%	4	557	-9.676%
2026-09-03	30.2000	31.1000	29.9800	29.9800	+11.037%	7	557	-8.773%
2026-09-02	27.8900	27.8900	26.6900	27.0000	-1.996%	7	550	+1.296%
2026-09-01	26.5000	27.5500	26.5000	27.5500	-4.007%	3	544	-0.726%
2026-08-31	28.7000	28.7000	28.7000	28.7000	-5.592%	4	541	-4.704%
2026-08-28	33.4000	33.4000	30.1500	30.4000	-13.143%	12	541	-10.033%
2026-08-27	35.0000	35.4500	35.0000	35.0000	-3.315%	7	539	-21.857%
2026-08-26	36.2000	36.2000	36.2000	36.2000	+0.444%	1	537	-24.448%
2026-08-25	35.0000	36.0400	35.0000	36.0400	+12.274%	2	536	-24.112%
2026-08-24	32.4500	32.7000	32.1000	32.1000	+3.448%	6	536	-14.798%
2026-08-21	31.0300	31.0300	31.0300	31.0300	+14.291%	2	533	-11.859%
2026-08-20	27.0000	27.1500	27.0000	27.1500	-3.723%	13	531	+0.737%
2026-08-19	28.0000	28.2500	28.0000	28.2000	+0.931%	4	540	-3.014%
2026-08-18	27.5000	27.9400	26.0000	27.9400	-1.965%	5	540	-2.112%
2026-08-14	28.5000	28.5000	28.5000	28.5000	-1.656%	1	539	-4.035%
2026-08-13	29.9000	29.9000	28.9800	28.9800	-4.420%	2	538	-5.625%
2026-08-12	29.9000	30.3200	29.9000	30.3200	+1.134%	4	536	-9.796%
2026-08-11	30.0500	30.0500	29.9800	29.9800	+4.097%	6	540	-8.773%
2026-08-10	29.9000	30.3500	28.8000	28.8000	-1.907%	52	534	-5.035%
2026-08-07	29.0000	29.3600	27.9800	29.3600	+8.260%	14	527	-6.846%
2026-08-06	27.8200	29.1700	27.1100	27.1200	-0.659%	44	525	+0.848%
2026-08-05	28.2200	28.2200	27.3000	27.3000	+0.037%	24	482	+0.183%
2026-08-04	26.2300	27.2900	25.3700	27.2900	+12.305%	10	462	+0.220%
2026-08-03	24.3000	24.3000	24.3000	24.3000	+7.761%	15	454	+12.551%
2026-07-31	21.4800	22.5500	20.9100	22.5500	-3.632%	3	439	+21.286%
2026-07-30	23.3000	23.4000	23.1800	23.4000	+0.602%	13	441	+16.880%
2026-07-28	22.2500	23.6700	22.2500	23.2600	-7.294%	16	428	+17.584%
2026-07-27	24.5800	25.1000	24.5800	25.0900	+2.033%	7	413	+9.008%
2026-07-24	24.5900	24.5900	24.5900	24.5900	-2.614%	1	408	+11.224%
2026-07-23	25.4600	25.9000	24.9800	25.2500	+1.000%	26	409	+8.317%
2026-07-21	23.4000	25.0000	23.4000	25.0000	+11.957%	2	383	+9.400%
2026-07-20	22.7400	22.7400	22.3300	22.3300	-3.208%	5	381	+22.481%
2026-07-17	22.0000	23.2500	21.8000	23.0700	-2.452%	17	378	+18.552%
2026-07-16	25.6600	25.9900	23.5800	23.6500	-10.417%	32	363	+15.645%
2026-07-15	26.2800	26.8000	25.9300	26.4000	-2.222%	78	341	+3.598%
2026-07-14	27.0000	27.0000	27.0000	27.0000	+4.046%	1	264	+1.296%
2026-07-13	25.6200	25.9500	25.6200	25.9500	-13.413%	2	265	+5.395%
2026-07-10	30.0000	30.0000	29.9700	29.9700	-0.926%	8	264	-8.742%
2026-07-09	30.5400	30.5400	30.2500	30.2500	+3.490%	4	266	-9.587%
2026-07-08	28.3000	29.2300	28.3000	29.2300	+0.793%	3	263	-6.432%
2026-07-07	29.8300	29.8300	29.0000	29.0000	-13.174%	2	260	-5.690%
2026-07-06	33.4000	33.4000	33.4000	33.4000	+11.519%	1	260	-18.114%
2026-07-02	29.9500	29.9500	29.9500	29.9500	-14.257%	1	258	-8.681%
2026-07-01	34.9300	34.9300	34.9300	34.9300	+1.659%	1	258	-21.701%
2026-06-30	34.3600	34.3600	34.3600	34.3600	-3.211%	1	258	-20.402%
2026-06-29	35.0200	35.5000	35.0200	35.5000	-0.727%	3	257	-22.958%
2026-06-25	35.7600	35.7600	35.7600	35.7600	-3.871%	1	257	-23.518%
2026-06-23	37.2000	37.2000	37.2000	37.2000	-5.823%	1	258	-26.478%
2026-06-22	39.4700	39.5000	39.4700	39.5000	+0.637%	2	257	-30.759%
2026-06-18	39.2500	39.2500	39.2500	39.2500	-3.373%	1	258	-30.318%
2026-06-17	40.6200	40.6200	40.6200	40.6200	-3.286%	1	258	-32.669%
2026-06-16	42.0000	42.0000	42.0000	42.0000	+6.329%	1	259	-34.881%
2026-06-15	38.0000	39.8500	38.0000	39.5000	+14.826%	8	258	-30.759%
2026-06-11	32.2000	35.0000	32.0400	34.4000	+11.399%	11	265	-20.494%
2026-06-10	34.0000	34.0000	30.8800	30.8800	-15.651%	18	271	-11.431%
2026-06-09	38.0000	38.0000	35.7200	36.6100	-8.269%	5	257	-25.294%
2026-06-08	40.8200	40.8200	39.6400	39.9100	-1.457%	12	258	-31.471%
2026-06-05	41.0000	41.0000	40.5000	40.5000	-13.090%	2	258	-32.469%
2026-06-04	45.5800	46.6000	45.5800	46.6000	-0.576%	8	256	-41.309%
2026-06-03	47.1400	47.1400	46.8700	46.8700	-10.211%	6	262	-41.647%
2026-06-02	49.4100	52.8000	49.4100	52.2000	+16.129%	12	268	-47.605%
2026-06-01	44.9500	44.9500	44.9500	44.9500	-0.022%	1	266	-39.155%
2026-05-29	44.9600	44.9600	44.9600	44.9600	+3.356%	4	265	-39.168%
2026-05-28	40.0000	43.5000	40.0000	43.5000	+5.865%	3	261	-37.126%
2026-05-26	41.6000	41.6000	41.0900	41.0900	+6.093%	4	260	-33.439%
2026-05-22	38.7300	38.7300	38.7300	38.7300	+2.650%	1	258	-29.383%
2026-05-21	37.7300	37.7300	37.7300	37.7300	-3.873%	1	258	-27.511%
2026-05-20	39.2500	39.2500	39.2500	39.2500	+3.891%	1	258	-30.318%
2026-05-19	37.7800	37.7800	37.7800	37.7800	-2.428%	2	280	-27.607%
2026-05-18	38.5000	38.7200	38.1500	38.7200	-9.427%	37	280	-29.365%
2026-05-15	41.1000	42.7500	41.1000	42.7500	-4.746%	2	280	-36.023%
2026-05-14	43.3000	44.8800	43.3000	44.8800	-0.488%	15	278	-39.060%
2026-05-13	45.1000	45.1000	45.1000	45.1000	-1.571%	2	274	-39.357%
2026-05-12	45.8800	45.8800	45.8200	45.8200	-9.465%	2	274	-40.310%
2026-05-11	51.5000	51.5000	50.6100	50.6100	+5.109%	6	274	-45.959%
2026-05-08	48.1500	48.1500	48.1500	48.1500	-10.000%	1	276	-43.198%
2026-05-07	53.5000	53.5000	53.5000	53.5000	+7.000%	1	275	-48.879%
2026-05-04	50.0000	50.0000	50.0000	50.0000	-3.382%	1	275	-45.300%
2026-05-01	51.7500	51.7500	51.7500	51.7500	+1.471%	1	275	-47.150%
2026-04-30	51.0000	51.0000	51.0000	51.0000	+0.691%	2	275	-46.373%
2026-04-28	50.6500	50.6500	50.6500	50.6500	-5.680%	2	273	-46.002%
2026-04-27	53.7000	53.7000	53.7000	53.7000	-7.811%	1	275	-49.069%
2026-04-23	58.2500	58.2500	58.2500	58.2500	+3.427%	2	274	-53.047%
2026-04-22	52.0800	56.3200	52.0800	56.3200	+15.174%	2	272	-51.438%
2026-04-21	48.9000	48.9000	48.9000	48.9000	-5.343%	5	267	-44.070%
2026-04-17	51.4500	51.6600	51.4000	51.6600	+0.898%	7	267	-47.058%
2026-04-16	51.7500	51.7500	51.2000	51.2000	+8.131%	3	270	-46.582%
2026-04-14	47.5100	47.5100	47.3500	47.3500	-5.205%	3	271	-42.239%
2026-04-08	49.3700	49.9500	48.6700	49.9500	+16.842%	29	268	-45.245%
2026-04-07	42.7500	42.7500	42.7500	42.7500	-5.941%	2	277	-36.023%
2026-04-02	45.4500	45.4500	45.4500	45.4500	+6.316%	1	278	-39.824%
2026-03-31	41.2000	42.7500	41.2000	42.7500	+11.765%	2	278	-36.023%
2026-03-27	38.2500	38.2500	38.2500	38.2500	-6.020%	2	278	-28.497%
2026-03-24	40.7200	40.7200	40.7000	40.7000	-2.655%	3	280	-32.801%
2026-03-19	40.8500	41.8100	40.8500	41.8100	-17.192%	5	283	-34.585%
2026-03-12	50.4900	50.4900	50.4900	50.4900	+0.980%	1	286	-45.831%
2026-03-11	51.0000	51.0000	50.0000	50.0000	-6.890%	2	285	-45.300%
2026-03-10	53.7000	53.7000	53.7000	53.7000	+8.397%	4	283	-49.069%
2026-03-09	48.7000	49.5400	48.3000	49.5400	+2.610%	3	279	-44.792%
2026-03-06	48.2800	48.2800	48.2800	48.2800	+2.137%	1	281	-43.351%
2026-03-05	47.2700	47.2700	47.2700	47.2700	-3.531%	2	280	-42.141%
2026-03-03	49.6000	49.6000	49.0000	49.0000	-12.500%	7	278	-44.184%
2026-02-24	52.8000	56.0000	52.8000	56.0000	+7.486%	2	277	-51.161%
2026-02-23	52.1000	52.1000	52.1000	52.1000	+8.542%	1	276	-47.505%
2026-02-17	48.0000	48.0000	48.0000	48.0000	-2.320%	1	276	-43.021%
2026-02-13	48.4800	49.1400	48.4800	49.1400	-5.373%	2	273	-44.343%
2026-02-10	51.9300	51.9300	51.9300	51.9300	-1.555%	2	273	-47.333%
2026-02-09	52.7500	52.7500	52.7500	52.7500	+11.053%	1	275	-48.152%
2026-02-06	47.4100	47.5000	47.4100	47.5000	+4.857%	2	276	-42.421%
2026-02-05	48.7000	48.7000	45.3000	45.3000	-3.370%	2	277	-39.625%
2026-02-04	50.5000	50.7000	45.6000	46.8800	-15.072%	20	278	-41.660%
2026-02-02	55.2000	55.2000	55.2000	55.2000	-0.541%	1	292	-50.453%
2026-01-30	59.4500	59.4500	54.0500	55.5000	-9.388%	4	293	-50.721%
2026-01-29	61.2500	61.2500	61.2500	61.2500	+11.872%	2	297	-55.347%
2026-01-28	54.7500	54.7500	54.7500	54.7500	+1.389%	1	299	-50.046%
2026-01-26	54.0000	54.0000	54.0000	54.0000	+1.887%	1	300	-49.352%
2026-01-23	52.2500	53.0000	52.2500	53.0000	+2.415%	3	300	-48.396%
2026-01-22	54.9100	54.9100	51.7500	51.7500	+1.570%	4	303	-47.150%
2026-01-21	50.9500	50.9500	50.9500	50.9500	+5.947%	3	303	-46.320%
2026-01-16	47.9100	48.5000	47.9100	48.0900	+8.973%	6	296	-43.127%
2026-01-15	44.1300	44.1300	44.1300	44.1300	+2.342%	1	296	-38.024%
2026-01-14	43.1200	43.1200	43.1200	43.1200	+5.816%	2	295	-36.572%
2026-01-09	43.9500	43.9500	40.7500	40.7500	+8.667%	3	297	-32.883%
2026-01-08	37.5000	37.5000	37.5000	37.5000	+1.078%	4	295	-27.067%
2026-01-07	36.3700	37.5000	36.3700	37.1000	+5.458%	4	299	-26.280%
2026-01-06	35.4500	35.4500	35.0500	35.1800	+6.445%	5	301	-22.257%
2026-01-05	33.0500	33.0500	33.0500	33.0500	-1.048%	30	267	-17.247%
2026-01-02	33.4500	33.5900	33.4000	33.4000	+17.029%	9	267	-18.114%
2025-12-29	29.0000	29.0000	28.5400	28.5400	-0.903%	12	274	-4.170%
2025-12-26	28.8000	28.8000	28.8000	28.8000	-1.807%	1	276	-5.035%
2025-12-23	28.8800	29.3300	28.8800	29.3300	+2.373%	14	277	-6.751%
2025-12-22	29.0500	29.0500	28.6500	28.6500	+3.993%	4	263	-4.538%
2025-12-19	26.4500	27.9000	26.4500	27.5500	+7.324%	37	259	-0.726%
2025-12-18	25.6700	25.6700	25.6700	25.6700	+6.074%	1	244	+6.545%
2025-12-17	24.9500	24.9500	24.2000	24.2000	-5.098%	4	244	+13.017%
2025-12-16	25.6000	25.6000	25.5000	25.5000	-6.593%	4	240	+7.255%
2025-12-15	27.8600	27.8600	27.3000	27.3000	-6.667%	4	236	+0.183%
2025-12-12	30.9000	30.9000	27.2000	29.2500	-5.949%	16	234	-6.496%
2025-12-11	31.3500	31.3500	31.1000	31.1000	+1.800%	2	222	-12.058%
2025-12-05	30.5500	30.5500	30.5500	30.5500	+2.551%	1	223	-10.475%
2025-12-04	29.9500	29.9500	29.7900	29.7900	+10.048%	3	222	-8.191%
2025-12-03	26.5000	27.0700	26.5000	27.0700	+1.767%	3	223	+1.034%
2025-12-02	27.0000	27.0000	26.5500	26.6000	-1.917%	4	224	+2.820%
2025-12-01	27.1200	27.1200	27.1200	27.1200	-4.339%	3	223	+0.848%
2025-11-26	27.2800	28.3500	27.2800	28.3500	+25.721%	8	215	-3.527%
2025-11-21	22.3700	22.5500	21.7300	22.5500	-7.163%	39	215	+21.286%
2025-11-20	24.2900	24.2900	24.2900	24.2900	-1.660%	2	188	+12.598%
2025-11-17	24.6900	24.7000	24.6900	24.7000	-5.436%	26	190	+10.729%
2025-11-14	25.3500	26.1200	25.3500	26.1200	-3.259%	28	166	+4.709%
2025-11-13	28.4000	28.4000	27.0000	27.0000	-11.359%	30	140	+1.296%
2025-11-12	32.2500	32.2500	30.4600	30.4600	-1.742%	6	114	-10.210%
2025-11-11	30.8300	31.0000	30.2500	31.0000	-3.876%	7	108	-11.774%
2025-11-10	33.1500	33.1500	32.1500	32.2500	+6.260%	7	104	-15.194%
2025-11-07	28.0000	30.3500	28.0000	30.3500	+1.167%	3	103	-9.885%
2025-11-06	30.9000	31.0300	30.0000	30.0000	-9.091%	53	101	-8.833%
2025-11-05	32.9000	34.6600	32.9000	33.0000	-5.579%	23	84	-17.121%
2025-11-04	35.2900	35.2900	34.9500	34.9500	-10.385%	2	80	-21.745%
2025-10-31	41.6700	41.6700	39.0000	39.0000	-7.363%	4	80	-29.872%
2025-10-29	41.2500	42.1000	41.2500	42.1000	+1.080%	4	78	-35.036%
2025-10-28	36.9500	41.6500	36.9500	41.6500	+52.007%	13	76	-34.334%
2025-10-24	26.1000	27.4000	25.9300	27.4000	+15.856%	4	79	-0.182%
2025-10-22	22.6300	23.6500	22.6300	23.6500	+2.916%	11	77	+15.645%
2025-10-21	23.0000	23.0000	22.9800	22.9800	-10.059%	5	74	+19.017%
2025-10-20	25.5500	25.5500	25.5500	25.5500	-0.273%	3	70	+7.045%
2025-10-17	28.4000	28.5000	25.6200	25.6200	-13.795%	8	73	+6.753%
2025-10-16	32.5000	32.5000	29.7200	29.7200	-8.554%	9	75	-7.974%
2025-10-15	34.0000	34.0000	32.5000	32.5000	+12.069%	4	72	-15.846%
2025-10-14	29.0000	29.0000	29.0000	29.0000	-2.455%	10	68	-5.690%
2025-10-13	29.5000	31.5500	29.4100	29.7300	+3.193%	37	68	-8.005%
2025-10-10	28.8100	28.8100	28.8100	28.8100	+10.808%	1	47	-5.068%
2025-10-09	26.0500	26.0500	26.0000	26.0000	+5.263%	3	46	+5.192%
2025-10-07	24.9800	27.0000	24.6000	24.7000	-3.213%	15	45	+10.729%
2025-10-06	26.5000	26.5000	25.5200	25.5200	+9.013%	3	33	+7.171%
2025-10-03	23.4100	23.4100	23.4100	23.4100	+0.472%	1	30	+16.830%
2025-10-02	23.3000	23.3000	23.3000	23.3000	-0.214%	1	30	+17.382%
2025-09-24	23.3500	23.3500	23.3500	23.3500	-7.378%	1	29	+17.131%
2025-09-23	25.9500	25.9500	25.2100	25.2100	+3.235%	3	29	+8.489%
2025-09-22	24.3900	24.4200	24.3900	24.4200	-0.489%	26	28	+11.998%
2025-09-19	24.5400	24.5400	24.5400	24.5400	+11.647%	1	4	+11.451%
2025-09-17	22.2300	22.2300	21.9800	21.9800	+7.482%	2	3	+24.431%
2025-09-16	20.4500	20.4500	20.4500	20.4500	0.000%	1	1	+33.741%