Dark

CCI20270115P65
CCI Jan 15 2027 65.00 Put (CCI270115P00065000)
option OPRA

EOD

Sep 29, 2026

3.80+11.765%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.8000	3.8000	3.8000	3.8000	+11.765%	2	312	0.000%
2026-09-25	3.6000	3.6000	3.4000	3.4000	+54.545%	8	312	+11.765%
2026-09-23	2.3000	2.3000	2.2000	2.2000	+25.714%	2	309	+72.727%
2026-09-22	1.7500	1.7500	1.7500	1.7500	-7.895%	22	308	+117.143%
2026-09-21	1.9000	1.9000	1.9000	1.9000	-2.564%	2	286	+100.000%
2026-09-18	1.9500	1.9500	1.9500	1.9500	+8.333%	2	286	+94.872%
2026-09-16	1.8500	1.8500	1.7500	1.8000	-2.703%	37	286	+111.111%
2026-09-15	2.2000	2.2000	1.7500	1.8500	-11.905%	3	285	+105.405%
2026-09-10	2.1000	2.1000	2.1000	2.1000	+13.514%	1	283	+80.952%
2026-09-09	1.8500	1.8500	1.8500	1.8500	+35.036%	1	283	+105.405%
2026-09-03	1.6000	1.6000	1.3700	1.3700	-19.412%	10	282	+177.372%
2026-09-01	1.7000	1.7000	1.7000	1.7000	-12.821%	1	288	+123.529%
2026-08-25	1.9500	1.9500	1.9500	1.9500	-3.941%	1	289	+94.872%
2026-08-24	2.2500	2.2500	2.0300	2.0300	+1.500%	6	289	+87.192%
2026-08-20	2.1000	2.1000	2.0000	2.0000	-23.077%	4	290	+90.000%
2026-08-18	2.4500	2.6000	2.4500	2.6000	-2.256%	10	288	+46.154%
2026-08-13	2.6600	2.6600	2.6600	2.6600	-8.591%	10	282	+42.857%
2026-08-12	2.9100	2.9100	2.9100	2.9100	-3.000%	1	272	+30.584%
2026-08-10	3.0000	3.0000	3.0000	3.0000	+11.111%	4	271	+26.667%
2026-08-07	2.7000	2.7500	2.7000	2.7000	+1.124%	8	268	+40.741%
2026-08-06	2.6700	2.6700	2.6700	2.6700	-33.582%	30	270	+42.322%
2026-08-05	2.5000	4.4600	2.5000	4.0200	+43.571%	10	240	-5.473%
2026-07-31	2.8000	2.8000	2.8000	2.8000	+5.660%	5	232	+35.714%
2026-07-28	2.6500	2.6500	2.4600	2.6500	-17.188%	26	227	+43.396%
2026-07-27	3.2000	3.2000	3.2000	3.2000	+6.667%	1	219	+18.750%
2026-07-23	3.0000	3.0000	3.0000	3.0000	+25.000%	1	219	+26.667%
2026-07-10	2.4000	2.4000	2.4000	2.4000	-14.286%	2	218	+58.333%
2026-07-09	2.8000	2.8000	2.8000	2.8000	+9.804%	1	218	+35.714%
2026-07-08	2.5500	2.5500	2.5500	2.5500	-17.742%	1	218	+49.020%
2026-07-06	3.1000	3.1000	3.1000	3.1000	0.000%	1	218	+22.581%
2026-06-30	3.1000	3.1000	3.1000	3.1000	+34.783%	15	218	+22.581%
2026-06-29	2.2000	2.3000	2.2000	2.3000	0.000%	4	223	+65.217%
2026-06-25	2.3000	2.3000	2.3000	2.3000	+43.750%	3	219	+65.217%
2026-06-23	1.6000	1.6000	1.6000	1.6000	0.000%	2	216	+137.500%
2026-06-03	1.6000	1.6000	1.6000	1.6000	+26.984%	2	214	+137.500%
2026-05-20	1.2600	1.2600	1.2600	1.2600	-14.286%	3	212	+201.587%
2026-05-19	1.4700	1.4700	1.4700	1.4700	-18.333%	5	211	+158.503%
2026-04-17	1.8000	1.8000	1.8000	1.8000	-14.692%	1	211	+111.111%
2026-03-02	2.1100	2.1100	2.1100	2.1100	-4.955%	3	212	+80.095%
2026-02-18	2.2200	2.2200	2.2200	2.2200	+0.909%	1	215	+71.171%
2026-02-13	2.2000	2.2000	2.2000	2.2000	-13.725%	6	214	+72.727%
2026-02-12	2.5500	2.5500	2.5500	2.5500	-24.107%	1	214	+49.020%
2026-02-06	3.5000	3.6400	3.3600	3.3600	-4.000%	10	213	+13.095%
2026-02-05	3.3700	3.5000	3.3700	3.5000	+52.174%	6	210	+8.571%
2026-01-23	2.3000	2.3000	2.3000	2.3000	+12.195%	5	214	+65.217%
2026-01-20	2.0500	2.0500	2.0500	2.0500	-14.583%	4	209	+85.366%
2026-01-12	2.4000	2.4000	2.4000	2.4000	-4.000%	10	205	+58.333%
2026-01-09	2.5000	2.5000	2.2000	2.5000	+19.048%	33	195	+52.000%
2026-01-08	2.0000	2.1000	2.0000	2.1000	-6.667%	28	162	+80.952%
2026-01-07	2.0000	2.2500	2.0000	2.2500	+10.294%	6	134	+68.889%
2026-01-05	2.0400	2.0400	2.0400	2.0400	+2.000%	3	125	+86.275%
2026-01-02	2.0000	2.0000	2.0000	2.0000	-16.667%	12	125	+90.000%
2025-12-22	2.4000	2.4000	2.4000	2.4000	+11.628%	8	105	+58.333%
2025-12-19	2.1900	2.1900	2.1000	2.1500	-4.444%	63	105	+76.744%
2025-12-17	2.2500	2.2500	2.2500	2.2500	+18.421%	5	42	+68.889%
2025-12-12	1.9000	1.9000	1.9000	1.9000	-27.481%	1	37	+100.000%
2025-12-01	2.5500	2.7600	2.5500	2.6200	-19.385%	4	36	+45.038%
2025-10-30	3.2500	3.2500	3.2500	3.2500	+35.417%	1	33	+16.923%
2025-08-26	2.4000	2.4000	2.4000	2.4000	+140.000%	1	33	+58.333%
2025-07-24	1.0000	1.0000	1.0000	1.0000	-16.667%	5	34	+280.000%
2025-07-22	1.2000	1.2000	1.2000	1.2000	-66.197%	2	39	+216.667%
2025-04-14	3.5500	3.5500	3.5500	3.5500	+1.429%	1	41	+7.042%
2025-04-08	3.5000	3.5000	3.5000	3.5000	+42.857%	1	41	+8.571%
2025-04-04	2.3000	2.5000	2.3000	2.4500	+16.667%	14	40	+55.102%
2025-04-03	2.1000	2.1000	2.1000	2.1000	+0.962%	2	38	+80.952%
2025-03-28	2.0800	2.0800	2.0800	2.0800	-36.970%	10	39	+82.692%
2025-02-26	3.3000	3.3000	3.3000	3.3000	+3.125%	5	43	+15.152%
2025-02-21	3.3000	3.3000	3.2000	3.2000	-13.514%	38	40	+18.750%
2025-02-18	3.7000	3.7000	3.7000	3.7000	+2.778%	2	21	+2.703%
2025-02-03	3.6000	3.6000	3.6000	3.6000	+8.761%	10	19	+5.556%
2025-01-27	3.3100	3.3100	3.3100	3.3100	-0.898%	1	16	+14.804%
2025-01-21	3.3400	3.3400	3.3400	3.3400	-18.137%	1	16	+13.772%
2025-01-15	4.0800	4.0800	4.0800	4.0800	+7.087%	1	15	-6.863%
2025-01-14	3.8100	3.8100	3.8100	3.8100	-14.574%	1	14	-0.262%
2025-01-10	4.4600	4.4600	4.4600	4.4600	+6.190%	4	13	-14.798%
2025-01-08	4.2000	4.2000	4.2000	4.2000	+2.439%	1	10	-9.524%
2025-01-07	3.1000	4.1000	3.1000	4.1000	+20.588%	2	10	-7.317%
2024-12-26	3.4000	3.4000	3.4000	3.4000	+6.250%	7	9	+11.765%
2024-12-17	3.2000	3.2000	3.2000	3.2000	+3.226%	1	2	+18.750%
2024-12-11	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	+22.581%