Dark

CC20270115P15
CC Jan 15 2027 15.00 Put (CC270115P00015000)
option OPRA

EOD

Jul 31, 2026

2.10+7.692%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.1000	2.1000	2.1000	2.1000	+7.692%	1	1,233	0.000%
2026-07-28	2.0000	2.0000	1.9500	1.9500	-2.500%	4	1,232	+7.692%
2026-07-27	2.0000	2.0000	2.0000	2.0000	+5.263%	10	1,230	+5.000%
2026-07-24	1.9000	1.9000	1.9000	1.9000	+2.703%	2	1,220	+10.526%
2026-07-23	1.7000	1.8500	1.7000	1.8500	+12.121%	9	1,218	+13.514%
2026-07-22	1.6500	1.6500	1.6500	1.6500	-13.158%	1	1,210	+27.273%
2026-07-20	1.9000	1.9000	1.9000	1.9000	-2.564%	1	1,209	+10.526%
2026-07-17	1.9500	1.9500	1.9500	1.9500	+2.632%	1	1,208	+7.692%
2026-07-13	1.9000	1.9000	1.9000	1.9000	-7.767%	1	1,208	+10.526%
2026-07-09	2.0600	2.0600	2.0600	2.0600	+30.380%	1	1,207	+1.942%
2026-07-08	1.5800	1.5900	1.5800	1.5800	-8.140%	5	1,207	+32.911%
2026-07-07	1.7500	1.7500	1.7200	1.7200	+4.242%	3	1,202	+22.093%
2026-07-06	1.7000	1.7000	1.6500	1.6500	-2.941%	6	1,201	+27.273%
2026-07-02	1.6000	1.7000	1.6000	1.7000	+25.926%	4	1,191	+23.529%
2026-07-01	1.3500	1.3500	1.3500	1.3500	-6.897%	1	1,191	+55.556%
2026-06-30	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,191	+44.828%
2026-06-26	1.4500	1.4500	1.4500	1.4500	+7.407%	6	1,190	+44.828%
2026-06-25	1.4000	1.4000	1.3500	1.3500	+8.000%	2	1,184	+55.556%
2026-06-22	1.2500	1.2500	1.2500	1.2500	+8.696%	2	1,183	+68.000%
2026-06-17	1.1500	1.1500	1.1500	1.1500	-14.815%	1	1,183	+82.609%
2026-06-16	1.2200	1.3500	1.2200	1.3500	+17.391%	23	1,183	+55.556%
2026-06-15	1.1500	1.1500	1.1400	1.1500	-11.538%	9	1,171	+82.609%
2026-06-03	1.3000	1.3000	1.3000	1.3000	+13.043%	1	1,162	+61.538%
2026-06-02	1.2200	1.2200	1.1500	1.1500	-20.690%	2	1,162	+82.609%
2026-06-01	1.4500	1.4500	1.4500	1.4500	+38.095%	1	1,163	+44.828%
2026-05-11	1.0500	1.0500	1.0500	1.0500	-16.000%	16	1,163	+100.000%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+13.636%	3	1,147	+68.000%
2026-05-07	1.1000	1.1000	1.1000	1.1000	-4.348%	10	1,144	+90.909%
2026-05-06	1.1500	1.1500	1.1500	1.1500	+16.162%	5	1,134	+82.609%
2026-05-04	0.9900	0.9900	0.9900	0.9900	-13.913%	12	1,129	+112.121%
2026-04-24	1.1500	1.1500	1.1500	1.1500	-6.504%	2	1,141	+82.609%
2026-04-22	1.2300	1.2300	1.2300	1.2300	-7.519%	4	1,141	+70.732%
2026-04-21	1.3200	1.3300	1.3200	1.3300	+1.527%	3	1,141	+57.895%
2026-04-20	1.3100	1.3100	1.3100	1.3100	-8.392%	1	1,141	+60.305%
2026-04-17	1.4100	1.4400	1.4100	1.4300	+6.716%	300	1,141	+46.853%
2026-04-16	1.2200	1.4500	1.2200	1.3400	-9.459%	17	1,165	+56.716%
2026-04-15	1.4600	1.5500	1.4600	1.4800	0.000%	7	1,164	+41.892%
2026-04-14	1.5000	1.5000	1.4800	1.4800	-10.303%	2	1,163	+41.892%
2026-04-13	2.0000	2.0000	1.6200	1.6500	-13.158%	3	1,164	+27.273%
2026-04-08	1.9000	1.9000	1.7400	1.9000	-2.062%	34	1,164	+10.526%
2026-04-07	1.9400	1.9400	1.9400	1.9400	+10.857%	1	1,166	+8.247%
2026-04-06	1.7500	1.7500	1.7500	1.7500	-1.130%	3	1,166	+20.000%
2026-04-02	2.0200	2.0200	1.7700	1.7700	-14.493%	2	1,168	+18.644%
2026-03-30	2.0000	2.0800	2.0000	2.0700	-15.510%	7	1,168	+1.449%
2026-03-26	2.1300	2.4500	2.1300	2.4500	+11.364%	2	1,162	-14.286%
2026-03-25	2.2000	2.2000	2.2000	2.2000	-10.931%	12	1,163	-4.545%
2026-03-24	2.4700	2.4700	2.4700	2.4700	-6.084%	20	1,163	-14.980%
2026-03-23	2.6300	2.6300	2.6300	2.6300	-11.149%	1	1,163	-20.152%
2026-03-20	2.9600	2.9600	2.9600	2.9600	+4.594%	2	1,164	-29.054%
2026-03-19	2.8800	2.8800	2.8300	2.8300	-9.295%	22	1,166	-25.795%
2026-03-17	3.1200	3.1200	3.1200	3.1200	+30.000%	1	1,146	-32.692%
2026-03-16	2.4000	2.4000	2.4000	2.4000	-16.376%	1	1,145	-12.500%
2026-03-13	2.8700	2.8700	2.8700	2.8700	+6.691%	2	1,145	-26.829%
2026-03-10	2.6900	2.6900	2.6900	2.6900	-10.333%	1	1,143	-21.933%
2026-03-09	3.0500	3.0500	3.0000	3.0000	+14.943%	300	1,144	-30.000%
2026-03-02	2.6100	2.6100	2.6100	2.6100	-2.612%	2	844	-19.540%
2026-02-24	2.6800	2.6800	2.6800	2.6800	-13.548%	2	842	-21.642%
2026-02-23	3.1000	3.1000	3.1000	3.1000	+6.897%	1	844	-32.258%
2026-02-20	2.5000	3.1500	2.5000	2.9000	+10.687%	8	843	-27.586%
2026-02-17	2.6200	2.6200	2.6200	2.6200	+13.913%	1	840	-19.847%
2026-02-11	2.3700	2.3700	2.3000	2.3000	-20.690%	9	839	-8.696%
2026-02-10	2.3500	2.9000	2.3500	2.9000	-1.695%	28	840	-27.586%
2026-02-05	2.9500	2.9500	2.9500	2.9500	+9.259%	1	826	-28.814%
2026-02-04	2.7000	2.7000	2.7000	2.7000	-22.857%	5	827	-22.222%
2026-01-30	3.4000	3.5000	3.4000	3.5000	+12.903%	88	832	-40.000%
2026-01-16	2.9000	3.1000	2.9000	3.1000	0.000%	30	816	-32.258%
2026-01-15	3.1000	3.1000	3.1000	3.1000	-15.068%	15	816	-32.258%
2026-01-13	3.6500	3.6500	3.6500	3.6500	-9.204%	600	799	-42.466%
2026-01-12	4.0200	4.0200	4.0200	4.0200	-0.741%	1	199	-47.761%
2026-01-09	4.0500	4.0500	4.0500	4.0500	+5.469%	14	200	-48.148%
2026-01-08	3.8400	3.8400	3.8400	3.8400	-17.241%	6	214	-45.313%
2025-12-09	4.6400	4.6400	4.6400	4.6400	-4.330%	1	208	-54.741%
2025-12-01	4.8500	4.8500	4.8500	4.8500	-3.960%	5	207	-56.701%
2025-11-26	5.0500	5.0500	5.0500	5.0500	+1.000%	2	200	-58.416%
2025-11-25	5.0000	5.0000	5.0000	5.0000	-10.233%	1	200	-58.000%
2025-11-19	5.5700	5.5700	5.5700	5.5700	+12.072%	1	199	-62.298%
2025-11-14	4.9700	4.9700	4.9700	4.9700	-3.495%	2	200	-57.746%
2025-11-05	5.1500	5.1500	5.1500	5.1500	+6.186%	1	198	-59.223%
2025-10-17	4.8500	4.8500	4.8500	4.8500	+21.250%	2	197	-56.701%
2025-10-09	3.7400	4.0000	3.7400	4.0000	+29.032%	2	199	-47.500%
2025-10-02	3.1000	3.1000	3.1000	3.1000	-6.344%	20	199	-32.258%
2025-09-30	3.3100	3.3100	3.3100	3.3100	+0.303%	2	179	-36.556%
2025-09-26	3.3000	3.3000	3.3000	3.3000	-2.941%	20	177	-36.364%
2025-09-25	3.2700	3.4000	3.2700	3.4000	+9.677%	11	157	-38.235%
2025-09-24	3.1000	3.1000	3.1000	3.1000	+6.897%	1	158	-32.258%
2025-09-23	2.9000	2.9000	2.9000	2.9000	-3.333%	1	159	-27.586%
2025-09-17	3.0000	3.0000	3.0000	3.0000	-5.063%	1	158	-30.000%
2025-09-12	3.1600	3.1600	3.1600	3.1600	+1.282%	1	159	-33.544%
2025-09-11	3.1900	3.1900	3.1200	3.1200	+0.645%	11	160	-32.692%
2025-09-10	3.1000	3.1000	3.1000	3.1000	-1.587%	6	149	-32.258%
2025-09-09	3.1000	3.1500	3.1000	3.1500	-8.430%	6	143	-33.333%
2025-09-08	3.4400	3.4400	3.4400	3.4400	-0.290%	1	139	-38.953%
2025-09-05	3.4800	3.4800	3.4500	3.4500	-4.432%	2	140	-39.130%
2025-09-04	3.6100	3.6100	3.6100	3.6100	+0.278%	1	142	-41.828%
2025-08-29	3.6000	3.6000	3.6000	3.6000	-3.743%	1	142	-41.667%
2025-08-26	3.6600	3.7400	3.6600	3.7400	-1.837%	4	142	-43.850%
2025-08-25	3.7200	3.8100	3.7200	3.8100	-5.459%	2	144	-44.882%
2025-08-13	4.1900	4.1900	4.0300	4.0300	-0.739%	7	142	-47.891%
2025-07-10	3.9500	4.0600	3.6800	4.0600	-17.143%	10	135	-48.276%
2025-07-07	4.9000	4.9000	4.9000	4.9000	+2.083%	2	125	-57.143%
2025-07-02	4.8000	4.8000	4.8000	4.8000	-14.286%	1	123	-56.250%
2025-06-24	5.6000	5.6000	5.6000	5.6000	+5.660%	3	124	-62.500%
2025-06-11	5.4000	5.4000	5.3000	5.3000	-5.357%	3	121	-60.377%
2025-06-09	5.6000	5.6000	5.6000	5.6000	+3.704%	1	118	-62.500%
2025-04-29	5.5000	5.6000	5.4000	5.4000	-12.903%	75	117	-61.111%
2025-04-21	6.2000	6.2000	6.2000	6.2000	+3.333%	2	192	-66.129%
2025-04-15	6.0000	6.0000	6.0000	6.0000	-0.166%	5	190	-65.000%
2025-04-14	6.0100	6.0100	6.0100	6.0100	+2.560%	4	185	-65.058%
2025-04-09	6.7900	6.7900	5.6100	5.8600	-14.577%	22	181	-64.164%
2025-04-07	6.8600	6.8600	6.8600	6.8600	+39.715%	90	69	-69.388%
2025-04-02	4.9100	4.9100	4.9100	4.9100	+13.395%	2	69	-57.230%
2025-03-24	4.3300	4.3300	4.3300	4.3300	-7.872%	1	67	-51.501%
2025-03-21	4.6700	4.7000	4.6700	4.7000	+0.213%	32	66	-55.319%
2025-03-13	4.6900	4.6900	4.6900	4.6900	-0.846%	5	45	-55.224%
2025-03-12	4.6300	4.7300	4.6300	4.7300	+0.638%	34	45	-55.603%
2025-03-11	4.7000	4.7000	4.7000	4.7000	+6.818%	1	11	-55.319%
2025-03-10	4.4000	4.4000	4.4000	4.4000	0.000%	10	10	-52.273%