Dark

CCJ20280121C95
CCJ Jan 21 2028 95.00 Call (CCJ280121C00095000)
option OPRA

EOD

Sep 11, 2026

26.15+0.422%(+0.11)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	26.0700	26.1500	25.6300	26.1500	+0.422%	7	252	0.000%
2026-09-10	26.4800	26.4800	26.0400	26.0400	-7.000%	33	246	+0.422%
2026-09-09	28.0000	28.0000	28.0000	28.0000	-4.665%	1	241	-6.607%
2026-09-08	29.1000	30.3000	29.1000	29.3700	+3.234%	10	240	-10.964%
2026-09-04	28.4500	28.4500	28.4500	28.4500	+3.643%	5	235	-8.084%
2026-09-03	28.0300	28.5500	27.4500	27.4500	+10.152%	12	235	-4.736%
2026-09-02	25.5500	25.5500	24.5800	24.9200	-2.083%	19	234	+4.936%
2026-09-01	25.9000	25.9000	25.4500	25.4500	-11.324%	12	228	+2.750%
2026-08-31	26.5600	28.7000	26.4700	28.7000	-2.514%	6	228	-8.885%
2026-08-28	29.4400	29.4400	29.4400	29.4400	-14.419%	1	223	-11.175%
2026-08-27	34.4000	34.4000	34.4000	34.4000	-1.910%	3	223	-23.983%
2026-08-26	35.0700	35.0700	35.0700	35.0700	+7.051%	1	220	-25.435%
2026-08-25	32.7600	32.7600	32.7600	32.7600	+11.695%	1	221	-20.177%
2026-08-21	29.0000	29.3300	28.2600	29.3300	+18.266%	9	220	-10.842%
2026-08-20	24.8000	24.8000	24.8000	24.8000	+3.636%	2	225	+5.444%
2026-08-18	25.4000	25.4000	23.9300	23.9300	-14.536%	16	225	+9.277%
2026-08-17	26.7000	28.0000	26.7000	28.0000	+1.707%	2	216	-6.607%
2026-08-13	27.5300	27.5300	27.5300	27.5300	-2.202%	4	217	-5.013%
2026-08-12	28.1500	28.1500	28.1500	28.1500	+1.186%	2	213	-7.105%
2026-08-11	27.7500	27.9100	27.6500	27.8200	+1.496%	18	213	-6.003%
2026-08-10	27.4100	27.4100	27.4100	27.4100	-0.327%	1	200	-4.597%
2026-08-07	27.2500	27.5000	27.0500	27.5000	+8.911%	4	200	-4.909%
2026-08-06	27.0500	27.0500	24.8500	25.2500	+4.253%	24	199	+3.564%
2026-08-04	24.2200	24.2200	24.2200	24.2200	+10.091%	1	182	+7.969%
2026-08-03	22.0000	22.0000	22.0000	22.0000	+10.000%	1	183	+18.864%
2026-07-31	20.0000	20.0000	20.0000	20.0000	+2.564%	3	183	+30.750%
2026-07-29	19.5000	19.5000	19.5000	19.5000	-9.260%	1	186	+34.103%
2026-07-28	21.4900	21.4900	21.4900	21.4900	-8.162%	1	186	+21.685%
2026-07-27	22.4200	23.4000	22.4200	23.4000	+8.837%	11	186	+11.752%
2026-07-24	21.5000	21.5000	21.5000	21.5000	-9.853%	15	176	+21.628%
2026-07-23	23.8500	23.8500	23.8500	23.8500	-6.471%	2	176	+9.644%
2026-07-22	24.8600	25.5000	24.8600	25.5000	+23.487%	2	174	+2.549%
2026-07-20	20.6500	20.6500	20.6500	20.6500	-1.196%	18	174	+26.634%
2026-07-17	20.9000	20.9000	20.9000	20.9000	-5.086%	1	156	+25.120%
2026-07-16	23.1400	23.1400	22.0000	22.0200	-14.651%	53	157	+18.756%
2026-07-15	25.8000	25.8000	25.8000	25.8000	+0.860%	1	128	+1.357%
2026-07-14	25.5800	25.5800	25.5800	25.5800	+5.485%	2	127	+2.228%
2026-07-13	26.6500	26.6500	24.2500	24.2500	-13.393%	5	125	+7.835%
2026-07-10	28.0000	28.0000	28.0000	28.0000	+0.107%	1	120	-6.607%
2026-07-09	28.3000	28.3000	27.9700	27.9700	-5.983%	4	119	-6.507%
2026-07-02	29.7500	29.7500	29.7500	29.7500	-8.798%	2	113	-12.101%
2026-06-30	31.8200	32.6200	31.6000	32.6200	-0.092%	3	113	-19.834%
2026-06-26	32.6500	32.6500	32.6500	32.6500	-11.757%	1	114	-19.908%
2026-06-24	37.0000	37.0000	37.0000	37.0000	-4.639%	1	115	-29.324%
2026-06-23	38.8000	38.8000	38.8000	38.8000	+3.577%	1	116	-32.603%
2026-06-17	37.4600	37.4600	37.4600	37.4600	-0.107%	8	115	-30.192%
2026-06-15	37.5000	37.5000	37.5000	37.5000	+10.848%	3	107	-30.267%
2026-06-12	33.3600	33.8600	33.3600	33.8300	+11.872%	10	106	-22.702%
2026-06-11	30.5000	30.5000	30.2400	30.2400	+2.024%	3	96	-13.525%
2026-06-10	30.5000	30.5000	29.6400	29.6400	-13.003%	5	98	-11.775%
2026-06-09	36.0000	37.0300	33.0500	34.0700	-9.268%	9	95	-23.246%
2026-06-08	37.5500	37.5500	37.5500	37.5500	+5.656%	1	98	-30.360%
2026-06-05	37.6000	37.6000	35.5400	35.5400	-18.766%	8	97	-26.421%
2026-06-04	43.7500	43.7500	43.7500	43.7500	-12.675%	2	95	-40.229%
2026-06-02	42.5000	50.1000	42.5000	50.1000	+16.512%	6	95	-47.804%
2026-06-01	42.5500	43.0000	41.0700	43.0000	+4.750%	23	98	-39.186%
2026-05-29	41.0500	41.0500	41.0500	41.0500	+9.467%	6	93	-36.297%
2026-05-28	37.5000	37.5000	37.5000	37.5000	-3.226%	1	93	-30.267%
2026-05-27	38.7500	38.7500	38.7500	38.7500	-0.257%	2	94	-32.516%
2026-05-26	38.0000	38.8500	38.0000	38.8500	+7.558%	6	94	-32.690%
2026-05-22	37.0000	37.0000	36.1200	36.1200	+1.205%	6	92	-27.602%
2026-05-21	35.5000	35.6900	35.5000	35.6900	+2.557%	5	87	-26.730%
2026-05-19	35.6500	35.6500	34.8000	34.8000	-4.553%	2	87	-24.856%
2026-05-18	36.8600	36.8600	36.1700	36.4600	-8.850%	10	87	-28.278%
2026-05-15	40.0000	40.0000	40.0000	40.0000	-2.439%	2	87	-34.625%
2026-05-14	45.4800	45.4800	41.0000	41.0000	-9.151%	4	86	-36.220%
2026-05-13	42.4500	45.1300	42.4500	45.1300	-1.891%	2	87	-42.056%
2026-05-12	46.0000	46.0000	46.0000	46.0000	-9.804%	1	87	-43.152%
2026-05-06	51.0000	51.0000	51.0000	51.0000	+15.254%	1	87	-48.725%
2026-05-05	48.0000	48.0000	44.2500	44.2500	-11.234%	2	88	-40.904%
2026-05-04	49.8500	49.8500	49.8500	49.8500	+1.486%	1	86	-47.543%
2026-05-01	49.1200	49.1200	49.1200	49.1200	-1.701%	1	86	-46.763%
2026-04-27	49.9700	49.9700	49.9700	49.9700	-2.058%	10	86	-47.669%
2026-04-24	51.0200	51.0200	51.0200	51.0200	-11.270%	2	96	-48.746%
2026-04-23	57.5000	57.5000	57.5000	57.5000	+17.973%	1	96	-54.522%
2026-04-22	48.7400	48.7400	48.7400	48.7400	-0.531%	10	96	-46.348%
2026-04-16	49.0000	49.0000	49.0000	49.0000	+8.889%	1	86	-46.633%
2026-04-13	45.0000	45.0000	45.0000	45.0000	+1.580%	1	85	-41.889%
2026-04-01	44.3000	44.3000	44.3000	44.3000	+23.295%	1	84	-40.971%
2026-03-30	35.9300	35.9300	35.9300	35.9300	-6.796%	50	84	-27.220%
2026-03-26	38.5500	38.5500	38.5500	38.5500	+2.663%	6	120	-32.166%
2026-03-23	37.5500	37.5500	37.5500	37.5500	-7.921%	1	126	-30.360%
2026-03-19	40.7800	40.7800	40.7800	40.7800	-5.163%	1	127	-35.875%
2026-03-13	43.0000	43.0000	43.0000	43.0000	-13.568%	1	126	-39.186%
2026-03-10	49.7500	49.7500	49.7500	49.7500	+4.737%	1	125	-47.437%
2026-03-05	48.5000	48.5000	47.5000	47.5000	-5.754%	2	126	-44.947%
2026-03-04	50.5000	50.5000	50.4000	50.4000	+0.800%	50	124	-48.115%
2026-02-20	50.0000	50.0000	50.0000	50.0000	+1.010%	1	75	-47.700%
2026-02-19	49.5000	49.5000	49.5000	49.5000	+8.553%	1	74	-47.172%
2026-02-13	45.6000	45.6000	45.6000	45.6000	-6.939%	1	74	-42.654%
2026-02-12	49.0000	49.0000	49.0000	49.0000	+2.083%	1	74	-46.633%
2026-02-11	48.0000	48.0000	48.0000	48.0000	-5.138%	2	75	-45.521%
2026-02-10	50.6000	50.6000	50.6000	50.6000	-9.205%	1	73	-48.320%
2026-02-03	55.1000	55.7300	55.1000	55.7300	+7.587%	21	73	-53.077%
2026-01-30	54.3000	54.3000	51.8000	51.8000	-12.352%	5	74	-49.517%
2026-01-29	59.1000	59.1000	59.1000	59.1000	+5.536%	1	77	-55.753%
2026-01-28	55.0000	56.0000	55.0000	56.0000	+14.169%	2	78	-53.304%
2026-01-27	49.0500	49.0500	49.0500	49.0500	-4.757%	1	76	-46.687%
2026-01-23	49.3000	51.5000	49.3000	51.5000	+3.310%	4	77	-49.223%
2026-01-22	51.7300	51.7300	48.9600	49.8500	-0.993%	17	78	-47.543%
2026-01-21	50.3500	50.3500	50.3500	50.3500	+11.889%	1	78	-48.064%
2026-01-20	46.3500	46.3500	45.0000	45.0000	-0.662%	5	77	-41.889%
2026-01-16	46.5000	46.5000	45.3000	45.3000	+8.999%	5	77	-42.274%
2026-01-15	41.5600	41.5600	41.5600	41.5600	+2.013%	2	77	-37.079%
2026-01-14	39.5200	41.2700	39.5200	40.7400	+3.506%	11	76	-35.812%
2026-01-13	39.3600	39.3600	39.3600	39.3600	-0.531%	1	69	-33.562%
2026-01-12	39.5700	39.5700	39.5700	39.5700	+3.586%	1	69	-33.915%
2026-01-09	38.2000	38.2000	38.2000	38.2000	+17.358%	1	68	-31.545%
2026-01-07	32.5500	32.5500	32.5500	32.5500	-4.124%	1	69	-19.662%
2026-01-06	33.9500	33.9500	33.9500	33.9500	+6.260%	2	68	-22.975%
2026-01-05	30.4700	31.9500	30.4700	31.9500	+2.535%	8	66	-18.153%
2026-01-02	31.1200	31.1600	31.1200	31.1600	+17.585%	2	66	-16.078%
2025-12-30	26.5000	26.5000	26.5000	26.5000	-0.749%	15	68	-1.321%
2025-12-29	26.5600	27.6500	26.5600	26.7000	-1.657%	5	53	-2.060%
2025-12-26	27.1700	27.2800	27.1500	27.1500	-2.862%	7	50	-3.683%
2025-12-23	27.9500	27.9500	27.9500	27.9500	+5.911%	3	48	-6.440%
2025-12-22	26.3900	26.3900	26.3900	26.3900	-0.789%	1	45	-0.909%
2025-12-12	26.6000	26.6000	26.6000	26.6000	-5.000%	1	45	-1.692%
2025-12-11	28.0000	28.0000	28.0000	28.0000	+6.061%	1	44	-6.607%
2025-12-09	26.4000	26.4000	26.4000	26.4000	-0.377%	1	44	-0.947%
2025-12-08	26.9400	26.9400	26.5000	26.5000	-2.394%	2	43	-1.321%
2025-12-05	27.1500	27.1500	27.1500	27.1500	+19.079%	10	43	-3.683%
2025-11-24	22.8000	22.8000	22.8000	22.8000	+11.984%	2	43	+14.693%
2025-11-21	20.3600	20.3600	20.3600	20.3600	-22.879%	1	43	+28.438%
2025-11-20	26.4500	26.4500	26.4000	26.4000	+8.197%	2	42	-0.947%
2025-11-13	24.4000	24.4000	24.4000	24.4000	-15.219%	1	43	+7.172%
2025-11-11	28.7800	28.7800	28.7800	28.7800	-5.639%	1	43	-9.138%
2025-11-10	31.4600	31.4600	30.4500	30.5000	+7.319%	55	43	-14.262%
2025-11-07	26.2500	28.4200	26.2500	28.4200	+1.500%	2	26	-7.987%
2025-11-06	29.3500	29.3500	28.0000	28.0000	-11.811%	2	27	-6.607%
2025-11-05	32.0700	32.0700	31.7500	31.7500	-5.167%	5	25	-17.638%
2025-11-04	34.9000	34.9000	32.5000	33.4800	-6.741%	9	24	-21.894%
2025-11-03	35.9000	35.9000	35.9000	35.9000	-3.495%	1	18	-27.159%
2025-10-31	37.2000	37.2000	37.2000	37.2000	-10.469%	1	18	-29.704%
2025-10-29	41.5500	41.5500	41.5500	41.5500	+6.130%	2	17	-37.064%
2025-10-28	34.7700	39.6800	34.7700	39.1500	+81.418%	19	15	-33.206%
2025-10-22	21.5800	21.5800	21.5800	21.5800	-9.896%	4	17	+21.177%
2025-10-17	24.6000	25.7600	23.9500	23.9500	-17.214%	7	17	+9.186%
2025-10-16	28.9300	28.9300	28.9300	28.9300	+1.509%	5	17	-9.609%
2025-10-15	31.7200	31.7200	28.5000	28.5000	-1.860%	4	12	-8.246%
2025-10-14	29.0400	29.0400	29.0400	29.0400	+21.405%	1	9	-9.952%
2025-10-09	23.9200	23.9200	23.9200	23.9200	+1.614%	3	10	+9.323%
2025-10-06	23.5400	23.5400	23.5400	23.5400	+4.622%	4	7	+11.088%
2025-10-03	22.5000	22.5000	22.5000	22.5000	-2.174%	1	3	+16.222%
2025-09-26	23.0000	23.0000	23.0000	23.0000	+7.577%	1	2	+13.696%
2025-09-24	21.3800	21.3800	21.3800	21.3800	+5.685%	1	2	+22.311%
2025-09-17	20.2300	20.2300	20.2300	20.2300	0.000%	1	1	+29.263%