Dark

CC20270115P12
CC Jan 15 2027 12.00 Put (CC270115P00012000)
option OPRA

EOD

Jul 31, 2026

0.90000.000%(0.0000)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.9200	0.9200	0.9000	0.9000	0.000%	210	2,676	0.000%
2026-07-30	0.9000	0.9000	0.9000	0.9000	0.000%	1	2,466	0.000%
2026-07-28	0.9000	0.9000	0.9000	0.9000	-5.263%	1	2,466	0.000%
2026-07-27	0.9500	0.9500	0.9500	0.9500	+11.765%	6	2,466	-5.263%
2026-07-21	0.8500	0.8500	0.8500	0.8500	-5.556%	2	2,461	+5.882%
2026-07-20	0.9000	0.9000	0.9000	0.9000	0.000%	1	2,461	0.000%
2026-07-17	0.9000	0.9000	0.9000	0.9000	+5.882%	2	2,461	0.000%
2026-07-14	0.8000	0.8500	0.8000	0.8500	-5.556%	3	2,461	+5.882%
2026-07-10	0.9500	0.9500	0.9000	0.9000	-5.263%	201	2,458	0.000%
2026-07-09	0.9500	0.9500	0.9500	0.9500	+18.750%	1	2,258	-5.263%
2026-07-07	0.7800	0.8000	0.7800	0.8000	-5.882%	3	2,258	+12.500%
2026-07-06	0.8500	0.8500	0.8500	0.8500	+41.667%	10	2,257	+5.882%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-29.412%	11	2,247	+50.000%
2026-06-30	0.8500	0.8500	0.8500	0.8500	+13.333%	1	2,236	+5.882%
2026-06-29	0.7500	0.7500	0.7500	0.7500	+15.385%	12	2,235	+20.000%
2026-06-26	0.6500	0.6500	0.6500	0.6500	0.000%	5	2,223	+38.462%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+3.175%	5	2,218	+38.462%
2026-05-29	0.6300	0.6300	0.6300	0.6300	-3.077%	400	2,223	+42.857%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-13.333%	10	1,830	+38.462%
2026-05-22	0.7500	0.7500	0.7500	0.7500	0.000%	3	1,817	+20.000%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+19.048%	5	1,812	+20.000%
2026-05-18	0.6700	0.6700	0.6300	0.6300	+5.000%	2	1,812	+42.857%
2026-05-07	0.6000	0.6000	0.6000	0.6000	+20.000%	3	1,812	+50.000%
2026-05-01	0.5000	0.5000	0.5000	0.5000	+11.111%	10	1,819	+80.000%
2026-04-30	0.5700	0.5700	0.4500	0.4500	-13.462%	2	1,819	+100.000%
2026-04-29	0.5200	0.5200	0.5200	0.5200	-42.222%	5	1,819	+73.077%
2026-04-21	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,825	0.000%
2026-04-15	0.8700	0.8700	0.8000	0.8000	-15.789%	2	1,825	+12.500%
2026-04-08	0.9500	0.9500	0.9500	0.9500	-9.524%	8	1,826	-5.263%
2026-04-06	1.0500	1.0500	1.0500	1.0500	-16.000%	4	1,818	-14.286%
2026-03-31	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,814	-28.000%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-2.344%	1	1,815	-28.000%
2026-03-25	1.2800	1.2800	1.2800	1.2800	-26.857%	10	1,814	-29.688%
2026-03-20	1.7500	1.7500	1.7500	1.7500	0.000%	9	1,817	-48.571%
2026-03-17	1.7500	1.7500	1.7500	1.7500	+6.061%	1	1,808	-48.571%
2026-03-16	1.6500	1.6500	1.6500	1.6500	-18.719%	10	1,807	-45.455%
2026-03-09	2.0000	2.0300	2.0000	2.0300	+12.778%	11	1,797	-55.665%
2026-03-06	1.8000	1.8000	1.8000	1.8000	+19.205%	22	1,786	-50.000%
2026-03-02	1.5000	1.5200	1.5000	1.5100	+0.667%	6	1,764	-40.397%
2026-02-20	1.5000	1.5000	1.5000	1.5000	+20.000%	5	1,767	-40.000%
2026-02-09	1.2600	1.3000	1.2500	1.2500	-10.714%	21	1,762	-28.000%
2026-02-06	1.5400	1.5400	1.4000	1.4000	-7.895%	42	1,761	-35.714%
2026-02-04	1.5200	1.5200	1.5200	1.5200	-19.577%	5	1,786	-40.789%
2026-01-28	1.8900	1.8900	1.8900	1.8900	+18.125%	2	1,781	-52.381%
2026-01-27	1.6500	1.6500	1.6000	1.6000	0.000%	3	1,781	-43.750%
2026-01-26	1.6000	1.6000	1.6000	1.6000	-15.789%	2	1,778	-43.750%
2026-01-21	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,780	-52.632%
2026-01-16	1.9000	1.9000	1.9000	1.9000	-28.302%	2	1,781	-52.632%
2026-01-07	2.2700	2.6500	2.2700	2.6500	-11.667%	26	1,781	-66.038%
2025-12-31	3.0000	3.0000	3.0000	3.0000	0.000%	20	1,755	-70.000%
2025-12-10	3.0000	3.0000	3.0000	3.0000	+1.695%	8	1,755	-70.000%
2025-12-09	3.0000	3.0000	2.8000	2.9500	+3.873%	113	1,747	-69.492%
2025-12-08	2.8400	2.8400	2.8400	2.8400	+5.185%	6	1,676	-68.310%
2025-12-03	2.7000	2.7000	2.7000	2.7000	-31.122%	10	1,682	-66.667%
2025-11-19	3.9200	3.9200	3.9200	3.9200	+22.884%	1	1,672	-77.041%
2025-11-14	3.1900	3.1900	3.1900	3.1900	+6.333%	4	1,671	-71.787%
2025-11-04	3.0000	3.0000	3.0000	3.0000	-3.226%	10	1,667	-70.000%
2025-11-03	3.1000	3.1000	3.1000	3.1000	+18.774%	4	1,673	-70.968%
2025-10-29	2.6100	2.6100	2.6100	2.6100	-10.000%	4	1,673	-65.517%
2025-10-17	2.8000	2.9000	2.8000	2.9000	+14.625%	3	1,677	-68.966%
2025-10-10	2.5300	2.5300	2.5300	2.5300	+17.674%	1	1,674	-64.427%
2025-10-09	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,673	-58.140%
2025-10-08	2.0000	2.0000	2.0000	2.0000	+16.279%	5	1,672	-55.000%
2025-09-15	1.7200	1.7200	1.7200	1.7200	-21.461%	6	1,667	-47.674%
2025-08-22	2.3500	2.3500	2.1900	2.1900	-11.694%	10	1,673	-58.904%
2025-08-21	2.4800	2.4800	2.4800	2.4800	+5.532%	10	1,673	-63.710%
2025-08-18	2.3500	2.3500	2.3500	2.3500	0.000%	5	1,673	-61.702%
2025-08-14	2.3500	2.3500	2.3500	2.3500	-9.266%	10	1,678	-61.702%
2025-08-13	2.5900	2.5900	2.5900	2.5900	-20.308%	50	1,668	-65.251%
2025-08-08	3.2500	3.2500	3.2500	3.2500	+8.333%	2	1,618	-72.308%
2025-08-05	3.0000	3.0000	3.0000	3.0000	-11.243%	2	1,618	-70.000%
2025-08-01	3.3800	3.3800	3.3800	3.3800	+32.549%	4	1,616	-73.373%
2025-07-28	2.5500	2.5500	2.5500	2.5500	+2.000%	1	1,620	-64.706%
2025-07-25	2.5500	2.5500	2.5000	2.5000	+0.806%	4	1,619	-64.000%
2025-07-23	2.4800	2.4800	2.4800	2.4800	-4.615%	4	1,623	-63.710%
2025-07-17	2.6000	2.6000	2.6000	2.6000	+1.961%	5	1,623	-65.385%
2025-07-10	2.3500	2.5500	2.1000	2.5500	+2.000%	167	1,618	-64.706%
2025-07-09	2.7600	2.7600	2.5000	2.5000	-4.580%	7	1,713	-64.000%
2025-07-08	2.6200	2.6200	2.6200	2.6200	+14.912%	2	1,710	-65.649%
2025-07-07	2.2700	2.2800	2.2700	2.2800	-36.667%	10	1,708	-60.526%
2025-06-13	3.6000	3.6000	3.6000	3.6000	+5.882%	8	1,708	-75.000%
2025-06-11	3.4000	3.4000	3.4000	3.4000	-8.108%	1	1,704	-73.529%
2025-06-09	3.7000	3.7000	3.7000	3.7000	-1.070%	2	1,703	-75.676%
2025-06-06	3.7400	3.7400	3.7400	3.7400	-13.023%	20	1,701	-75.936%
2025-06-02	4.3000	4.3000	4.3000	4.3000	+36.508%	2	1,691	-79.070%
2025-05-13	3.1400	3.1500	3.1400	3.1500	-19.231%	156	1,689	-71.429%
2025-05-08	4.3400	4.3400	3.9000	3.9000	+13.372%	4	1,543	-76.923%
2025-05-02	3.4400	3.4400	3.4400	3.4400	-6.011%	2	1,547	-73.837%
2025-04-30	3.6600	3.6600	3.6600	3.6600	+4.571%	1	1,548	-75.410%
2025-04-29	3.6000	3.6000	3.4500	3.5000	0.000%	30	1,547	-74.286%
2025-04-28	3.5000	3.5000	3.5000	3.5000	+2.041%	1	1,565	-74.286%
2025-04-25	3.4300	3.4300	3.4300	3.4300	-12.276%	6	1,566	-73.761%
2025-04-24	3.9100	3.9100	3.9100	3.9100	+9.218%	2	1,563	-76.982%
2025-04-22	3.5800	3.5800	3.5800	3.5800	-9.367%	7	1,561	-74.860%
2025-04-15	4.0100	4.0100	3.9500	3.9500	-2.469%	5	1,554	-77.215%
2025-04-11	4.0500	4.0500	4.0500	4.0500	-3.571%	10	1,550	-77.778%
2025-04-09	4.7700	4.7700	3.9000	4.2000	-10.448%	24	1,545	-78.571%
2025-04-07	4.6900	4.6900	4.6900	4.6900	+11.401%	1	1,548	-80.810%
2025-04-04	4.3500	4.3500	4.2100	4.2100	+11.968%	8	1,547	-78.622%
2025-04-03	3.8000	3.8100	3.7100	3.7600	+17.500%	12	1,543	-76.064%
2025-04-02	3.2000	3.2000	3.2000	3.2000	+2.236%	1,000	541	-71.875%
2025-04-01	3.1300	3.1300	3.1300	3.1300	+4.333%	7	541	-71.246%
2025-03-31	3.0000	3.0000	3.0000	3.0000	+1.695%	1	534	-70.000%
2025-03-28	2.9500	2.9500	2.9500	2.9500	+1.724%	2	533	-69.492%
2025-03-26	2.9000	2.9000	2.9000	2.9000	+7.407%	3	532	-68.966%
2025-03-24	2.7100	2.7100	2.7000	2.7000	-7.216%	512	529	-66.667%
2025-03-21	2.9100	2.9100	2.9100	2.9100	-5.519%	14	17	-69.072%
2025-03-13	3.0800	3.0800	3.0800	3.0800	+5.119%	1	9	-70.779%
2025-03-12	2.9300	2.9300	2.9300	2.9300	0.000%	9	9	-69.283%