Dark

CCJ20250919P45
CCJ Sep 19 2025 45.00 Put (CCJ250919P00045000)
option OPRA

EOD

May 15, 2025

2.02+18.129%(+0.31)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.08	2.09	2.02	2.02	+18.129%	31	4,207	0.000%
2025-05-14	1.85	1.85	1.70	1.71	-11.399%	58	4,199	+18.129%
2025-05-13	2.11	2.13	1.90	1.93	-15.351%	102	4,179	+4.663%
2025-05-12	2.22	2.32	2.20	2.28	-14.925%	136	4,107	-11.404%
2025-05-09	2.70	2.70	2.68	2.68	-9.153%	6	4,079	-24.627%
2025-05-08	2.76	2.95	2.76	2.95	-0.338%	7	4,078	-31.525%
2025-05-07	3.20	3.20	2.96	2.96	-11.377%	11	4,078	-31.757%
2025-05-06	3.95	3.95	3.34	3.34	-12.794%	85	4,071	-39.521%
2025-05-05	4.05	4.10	3.75	3.83	+2.406%	1,075	4,073	-47.258%
2025-05-02	3.68	3.75	3.55	3.74	-13.023%	86	3,102	-45.989%
2025-05-01	4.19	4.60	4.19	4.30	-8.511%	106	3,124	-53.023%
2025-04-29	4.70	4.70	4.70	4.70	-2.893%	2	3,121	-57.021%
2025-04-28	5.00	5.07	4.81	4.84	-6.019%	49	3,122	-58.264%
2025-04-25	5.35	5.35	5.15	5.15	-7.540%	32	3,106	-60.777%
2025-04-24	5.60	5.60	5.57	5.57	-10.161%	6	3,091	-63.734%
2025-04-23	6.45	6.45	6.20	6.20	-15.646%	11	3,091	-67.419%
2025-04-22	7.33	7.43	7.19	7.35	+3.521%	32	3,085	-72.517%
2025-04-17	7.00	7.10	7.00	7.10	+4.412%	2	3,089	-71.549%
2025-04-16	7.10	7.10	6.80	6.80	+0.741%	6	3,089	-70.294%
2025-04-15	6.80	6.80	6.75	6.75	-2.878%	2	3,089	-70.074%
2025-04-14	6.90	7.00	6.90	6.95	-7.333%	4	3,089	-70.935%
2025-04-11	8.20	8.20	7.45	7.50	-10.714%	18	3,091	-73.067%
2025-04-10	8.40	8.40	8.40	8.40	+12.752%	7	3,092	-75.952%
2025-04-09	7.45	7.45	7.45	7.45	-23.590%	2	3,099	-72.886%
2025-04-08	9.75	9.75	9.75	9.75	+2.094%	1	3,101	-79.282%
2025-04-07	10.91	11.40	9.55	9.55	+4.945%	100	3,100	-78.848%
2025-04-04	10.44	10.44	9.10	9.10	+24.658%	50	3,114	-77.802%
2025-04-03	6.75	7.30	6.75	7.30	+14.961%	5	3,116	-72.329%
2025-04-02	6.65	6.65	6.35	6.35	-3.053%	11	3,118	-68.189%
2025-04-01	7.18	7.18	6.45	6.55	-6.429%	25	3,117	-69.160%
2025-03-31	6.95	7.05	6.94	7.00	+6.061%	16	3,115	-71.143%
2025-03-28	6.00	6.60	6.00	6.60	+12.821%	222	3,115	-69.394%
2025-03-27	5.90	5.90	5.85	5.85	+0.862%	75	3,114	-65.470%
2025-03-26	5.30	5.80	5.30	5.80	+12.621%	6	3,106	-65.172%
2025-03-25	4.95	5.25	4.95	5.15	+11.472%	63	3,110	-60.777%
2025-03-24	4.62	4.62	4.62	4.62	-17.500%	1	3,110	-56.277%
2025-03-21	5.58	5.60	5.58	5.60	0.000%	16	3,109	-63.929%
2025-03-20	5.60	5.60	5.60	5.60	-8.943%	1	3,101	-63.929%
2025-03-17	6.15	6.15	6.15	6.15	-12.143%	4	3,102	-67.154%
2025-03-13	7.00	7.00	7.00	7.00	-2.778%	2	3,096	-71.143%
2025-03-11	8.00	8.00	7.10	7.20	-7.692%	124	3,096	-71.944%
2025-03-07	7.22	7.80	7.15	7.80	+11.429%	10	2,985	-74.103%
2025-03-05	7.00	7.00	7.00	7.00	+0.719%	1	2,983	-71.143%
2025-03-04	8.19	8.19	6.85	6.95	-0.714%	8	2,983	-70.935%
2025-03-03	6.65	7.00	6.65	7.00	+10.236%	3	2,985	-71.143%
2025-02-28	6.21	6.52	6.21	6.35	+17.593%	38	2,984	-68.189%
2025-02-26	5.35	5.45	5.35	5.40	-13.183%	16	2,984	-62.593%
2025-02-24	6.50	6.55	5.95	6.22	+1.967%	76	2,985	-67.524%
2025-02-21	5.70	6.10	5.50	6.10	+29.787%	4,134	2,981	-66.885%
2025-02-20	4.70	4.70	4.70	4.70	-5.622%	38	987	-57.021%
2025-02-19	5.10	5.10	4.90	4.98	+2.680%	113	1,002	-59.438%
2025-02-18	5.00	5.25	4.85	4.85	0.000%	197	1,013	-58.351%
2025-02-14	4.85	4.85	4.85	4.85	+12.009%	2	843	-58.351%
2025-02-13	4.15	4.33	4.10	4.33	+4.337%	35	829	-53.349%
2025-02-12	4.15	4.15	4.15	4.15	+12.162%	2	829	-51.325%
2025-02-10	3.70	3.70	3.70	3.70	-15.909%	2	829	-45.405%
2025-02-06	4.21	4.40	4.21	4.40	+6.538%	2	831	-54.091%
2025-02-05	4.13	4.13	4.13	4.13	+5.897%	2	829	-51.090%
2025-02-04	4.10	4.10	3.90	3.90	-18.067%	30	827	-48.205%
2025-02-03	5.05	5.05	4.76	4.76	+6.726%	7	807	-57.563%
2025-01-31	4.46	4.46	4.46	4.46	+7.470%	20	800	-54.709%
2025-01-29	4.20	4.20	4.15	4.15	-12.632%	47	790	-51.325%
2025-01-28	5.06	5.06	4.75	4.75	-5.000%	12	802	-57.474%
2025-01-27	4.25	5.05	3.80	5.00	+100.000%	574	800	-59.600%
2025-01-23	2.50	2.50	2.50	2.50	+1.215%	5	240	-19.200%
2025-01-22	2.47	2.47	2.47	2.47	-27.353%	2	235	-18.219%
2025-01-21	3.40	3.40	3.40	3.40	-6.849%	6	238	-40.588%
2025-01-17	3.90	3.90	3.65	3.65	-19.604%	10	238	-44.658%
2025-01-14	4.43	4.55	4.43	4.54	-3.404%	5	238	-55.507%
2025-01-13	4.75	4.75	4.40	4.70	+12.710%	9	234	-57.021%
2025-01-10	4.00	4.17	4.00	4.17	+4.250%	38	231	-51.559%
2025-01-08	4.10	4.30	4.00	4.00	+21.212%	11	214	-49.500%
2025-01-07	3.30	3.30	3.30	3.30	+10.738%	1	214	-38.788%
2025-01-06	2.98	2.98	2.98	2.98	-24.557%	1	214	-32.215%
2024-12-31	3.95	3.95	3.95	3.95	-0.754%	32	214	-48.861%
2024-12-30	3.85	3.98	3.85	3.98	+2.842%	45	214	-49.246%
2024-12-24	3.87	3.87	3.87	3.87	-3.250%	2	188	-47.804%
2024-12-18	4.00	4.00	4.00	4.00	+14.943%	93	188	-49.500%
2024-12-13	3.35	3.48	3.35	3.48	+39.200%	8	95	-41.954%
2024-12-05	2.50	2.50	2.50	2.50	+6.838%	1	91	-19.200%
2024-12-04	2.34	2.34	2.34	2.34	-10.000%	2	92	-13.675%
2024-12-03	2.60	2.60	2.60	2.60	-8.127%	10	90	-22.308%
2024-11-22	2.83	2.83	2.83	2.83	-30.976%	16	80	-28.622%
2024-11-08	4.10	4.10	4.10	4.10	-16.327%	60	88	-50.732%
2024-11-04	4.90	4.90	4.90	4.90	+6.522%	1	101	-58.776%
2024-10-31	4.60	4.60	4.60	4.60	+11.111%	3	100	-56.087%
2024-10-30	4.14	4.14	4.14	4.14	+0.976%	10	103	-51.208%
2024-10-25	4.10	4.10	4.10	4.10	+13.889%	10	93	-50.732%
2024-10-22	3.60	3.60	3.60	3.60	+2.857%	8	88	-43.889%
2024-10-17	3.56	3.60	3.40	3.50	-30.000%	44	80	-42.286%
2024-10-11	5.00	5.00	5.00	5.00	+0.200%	2	36	-59.600%
2024-10-04	5.00	5.00	4.99	4.99	-16.833%	4	36	-59.519%
2024-09-30	6.00	6.00	6.00	6.00	+1.695%	24	34	-66.333%
2024-09-25	6.13	6.13	5.90	5.90	-7.087%	3	11	-65.763%
2024-09-24	6.35	6.35	6.35	6.35	-5.926%	1	10	-68.189%
2024-09-23	6.35	6.75	6.35	6.75	0.000%	9	9	-70.074%