Dark

CCI20260320P85
CCI Mar 20 2026 85.00 Put (CCI260320P00085000)
option OPRA

EOD

Mar 5, 2026

0.8800+25.714%(+0.1800)15

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-05	0.8000	0.8800	0.8000	0.8800	+25.714%	15	387	0.000%
2026-03-04	0.7500	0.7500	0.6100	0.7000	-12.500%	16	386	+25.714%
2026-03-03	1.2500	1.2500	0.8000	0.8000	-18.367%	7	401	+10.000%
2026-03-02	1.0300	1.1000	0.9800	0.9800	-15.517%	12	405	-10.204%
2026-02-27	1.6500	1.6500	1.0700	1.1600	-38.947%	22	405	-24.138%
2026-02-26	1.9500	2.2300	1.9000	1.9000	-14.798%	14	397	-53.684%
2026-02-25	1.6500	2.2300	1.6500	2.2300	+47.682%	17	371	-60.538%
2026-02-24	1.5100	1.5100	1.5100	1.5100	-27.404%	1	371	-41.722%
2026-02-23	2.0700	2.1500	1.7000	2.0800	+32.484%	19	370	-57.692%
2026-02-20	2.5000	2.5000	1.5700	1.5700	-34.583%	3	352	-43.949%
2026-02-19	2.0800	2.4500	2.0800	2.4000	+65.517%	23	350	-63.333%
2026-02-18	1.5800	1.9500	1.4000	1.4500	+49.485%	20	334	-39.310%
2026-02-17	1.2300	1.2300	0.9700	0.9700	-25.385%	38	328	-9.278%
2026-02-13	1.8000	1.9000	1.2500	1.3000	-18.750%	19	317	-32.308%
2026-02-12	2.1000	2.1000	1.2700	1.6000	-57.560%	109	317	-45.000%
2026-02-10	3.7700	3.7700	3.7700	3.7700	-25.641%	1	333	-76.658%
2026-02-09	5.0700	5.0700	5.0700	5.0700	-40.493%	2	332	-82.643%
2026-02-06	8.5200	8.5200	8.5200	8.5200	+5.185%	1	334	-89.671%
2026-02-05	6.1000	8.1000	6.1000	8.1000	+154.717%	63	333	-89.136%
2026-02-04	3.5000	3.5000	3.1800	3.1800	-18.462%	6	311	-72.327%
2026-02-03	3.9500	3.9500	3.9000	3.9000	+25.000%	11	310	-77.436%
2026-02-02	3.4000	3.4000	3.1200	3.1200	+0.645%	2	313	-71.795%
2026-01-30	3.4500	3.4500	3.1000	3.1000	+7.639%	53	311	-71.613%
2026-01-29	3.5200	3.5200	2.8100	2.8800	-14.030%	25	285	-69.444%
2026-01-28	3.2000	3.6000	3.2000	3.3500	+23.162%	42	287	-73.731%
2026-01-27	2.8000	2.8000	2.6500	2.7200	+0.741%	3	247	-67.647%
2026-01-26	2.7000	2.7000	2.7000	2.7000	-20.588%	1	245	-67.407%
2026-01-23	3.4000	3.4000	3.4000	3.4000	+25.000%	1	244	-74.118%
2026-01-22	2.7200	2.7200	2.7200	2.7200	-1.091%	2	243	-67.647%
2026-01-21	2.7500	2.7500	2.7500	2.7500	-8.333%	50	243	-68.000%
2026-01-20	1.9500	3.0000	1.9500	3.0000	+57.895%	10	195	-70.667%
2026-01-16	1.9000	1.9000	1.9000	1.9000	-52.500%	5	187	-53.684%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-13.043%	1	187	-78.000%
2026-01-09	4.6000	4.6000	4.6000	4.6000	+21.053%	1	187	-80.870%
2026-01-08	3.7600	3.8300	3.7600	3.8000	+8.262%	6	187	-76.842%
2026-01-07	3.5100	3.5100	3.5100	3.5100	+21.034%	2	181	-74.929%
2026-01-05	2.8400	2.9000	2.8400	2.9000	+18.367%	5	178	-69.655%
2025-12-30	2.4500	2.4500	2.4500	2.4500	-29.799%	1	178	-64.082%
2025-12-22	3.4500	3.4900	3.4500	3.4900	+2.047%	6	177	-74.785%
2025-12-19	3.5000	3.5000	3.3500	3.4200	+10.323%	4	177	-74.269%
2025-12-18	2.9400	3.1000	2.9400	3.1000	+5.085%	2	177	-71.613%
2025-12-17	2.9000	2.9500	2.9000	2.9500	+1.724%	2	177	-70.169%
2025-12-15	2.9000	2.9000	2.9000	2.9000	+16.000%	1	176	-69.655%
2025-12-12	2.5500	2.5500	2.5000	2.5000	-9.091%	3	176	-64.800%
2025-12-10	2.5700	2.7500	2.5700	2.7500	-22.535%	11	177	-68.000%
2025-12-04	3.8900	3.8900	3.5500	3.5500	+2.899%	2	182	-75.211%
2025-12-03	3.4500	3.4500	3.4500	3.4500	-1.429%	3	180	-74.493%
2025-12-01	3.4000	3.5000	3.4000	3.5000	+18.644%	9	177	-74.857%
2025-11-26	3.0000	3.1000	2.9500	2.9500	-15.714%	5	180	-70.169%
2025-11-25	3.5000	3.5000	3.5000	3.5000	-7.895%	1	180	-74.857%
2025-11-24	3.8000	3.8000	3.8000	3.8000	+10.787%	3	181	-76.842%
2025-11-20	3.4300	3.4300	3.4300	3.4300	+3.939%	5	178	-74.344%
2025-11-13	3.3000	3.3000	3.3000	3.3000	+12.628%	1	173	-73.333%
2025-11-12	2.9300	2.9300	2.9300	2.9300	-37.660%	1	173	-69.966%
2025-11-07	4.2000	4.8000	4.2000	4.7000	+7.062%	64	174	-81.277%
2025-11-06	4.3100	4.5500	4.1500	4.3900	+11.421%	6	173	-79.954%
2025-11-05	3.9400	3.9400	3.9400	3.9400	-3.902%	1	172	-77.665%
2025-10-31	4.1000	4.1000	4.1000	4.1000	+10.811%	1	172	-78.537%
2025-10-30	3.7000	3.7000	3.7000	3.7000	+48.000%	1	172	-76.216%
2025-10-29	2.5000	2.5000	2.5000	2.5000	-13.793%	1	171	-64.800%
2025-10-28	3.0000	3.0000	2.9000	2.9000	+38.095%	15	170	-69.655%
2025-10-23	2.3500	2.3500	2.1000	2.1000	+2.439%	9	184	-58.095%
2025-10-20	2.0500	2.0500	2.0500	2.0500	-19.608%	1	183	-57.073%
2025-10-13	2.5500	2.8500	2.5500	2.5500	-17.742%	14	184	-65.490%
2025-09-26	3.1000	3.1000	3.1000	3.1000	0.000%	5	193	-71.613%
2025-09-25	3.1000	3.1000	3.1000	3.1000	-6.061%	1	189	-71.613%
2025-09-24	3.3000	3.3000	3.3000	3.3000	+6.452%	5	188	-73.333%
2025-09-23	3.1000	3.1000	3.1000	3.1000	-3.125%	4	183	-71.613%
2025-09-22	3.4000	3.4000	3.2000	3.2000	-8.571%	18	179	-72.500%
2025-09-19	3.5000	3.5000	3.5000	3.5000	-2.778%	2	164	-74.857%
2025-09-18	3.5000	3.6000	3.4000	3.6000	+12.500%	11	164	-75.556%
2025-09-17	3.2000	3.2600	3.2000	3.2000	-13.514%	5	165	-72.500%
2025-09-16	3.7000	3.7000	3.7000	3.7000	0.000%	2	163	-76.216%
2025-09-10	3.6000	3.7000	3.6000	3.7000	0.000%	13	161	-76.216%
2025-09-09	3.6000	3.7000	3.6000	3.7000	-13.953%	14	149	-76.216%
2025-09-08	4.3400	4.3400	4.3000	4.3000	+34.375%	2	140	-79.535%
2025-09-05	3.2000	3.2000	3.2000	3.2000	-5.882%	1	138	-72.500%
2025-09-04	3.1000	3.4000	3.0000	3.4000	+28.302%	4	138	-74.118%
2025-09-03	2.4000	2.6500	2.4000	2.6500	+1.923%	5	138	-66.792%
2025-08-29	2.6500	2.6500	2.6000	2.6000	-3.704%	6	139	-66.154%
2025-08-28	2.7000	2.7000	2.7000	2.7000	+38.462%	3	139	-67.407%
2025-08-18	1.9500	1.9500	1.9500	1.9500	+39.286%	10	136	-54.872%
2025-07-28	1.4000	1.4000	1.4000	1.4000	-42.857%	1	126	-37.143%
2025-07-16	2.4500	2.4500	2.4500	2.4500	-18.333%	2	127	-64.082%
2025-06-23	3.0000	3.0000	3.0000	3.0000	-16.667%	1	125	-70.667%
2025-06-16	3.3000	3.6000	3.3000	3.6000	-2.703%	5	126	-75.556%
2025-06-05	3.7000	3.7000	3.7000	3.7000	-11.905%	2	124	-76.216%
2025-05-30	4.2000	4.2000	4.2000	4.2000	+23.529%	6	122	-79.048%
2025-05-19	3.4000	3.4100	3.4000	3.4000	-8.108%	5	119	-74.118%
2025-05-16	3.7000	3.7000	3.7000	3.7000	-5.128%	4	115	-76.216%
2025-05-15	3.9000	3.9000	3.9000	3.9000	-15.217%	1	115	-77.436%
2025-05-14	4.6000	4.6000	4.6000	4.6000	-29.231%	1	114	-80.870%
2025-04-07	6.5000	6.5000	6.5000	6.5000	+85.714%	40	114	-86.462%
2025-03-17	3.2000	3.5000	3.2000	3.5000	-5.405%	5	114	-74.857%
2025-03-14	3.7000	3.7000	3.7000	3.7000	-30.189%	4	114	-76.216%
2025-03-10	5.6000	5.7000	5.1000	5.3000	-23.851%	45	112	-83.396%
2025-02-26	6.9600	6.9600	6.9600	6.9600	-9.610%	1	71	-87.356%
2025-02-18	7.9000	7.9000	7.7000	7.7000	-5.172%	30	70	-88.571%
2025-01-30	7.3500	8.1200	7.3500	8.1200	0.000%	70	70	-89.163%