Dark

CCJ20250919P50
CCJ Sep 19 2025 50.00 Put (CCJ250919P00050000)
option OPRA

EOD

May 15, 2025

3.90+18.182%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.90	3.90	3.90	3.90	+18.182%	1	1,105	0.000%
2025-05-14	3.55	3.55	3.25	3.30	-9.589%	133	1,104	+18.182%
2025-05-13	3.85	3.86	3.55	3.65	-11.408%	158	1,060	+6.849%
2025-05-12	4.04	4.15	3.95	4.12	-9.451%	129	1,059	-5.340%
2025-05-09	5.25	5.25	4.45	4.55	-8.081%	240	1,000	-14.286%
2025-05-08	4.68	4.95	4.55	4.95	-1.980%	37	966	-21.212%
2025-05-07	5.40	5.40	5.05	5.05	-20.597%	60	997	-22.772%
2025-05-05	6.70	6.70	6.36	6.36	+6.891%	4	991	-38.679%
2025-05-02	6.15	6.15	5.95	5.95	-16.783%	8	989	-34.454%
2025-05-01	7.15	7.15	7.15	7.15	-6.291%	1	991	-45.455%
2025-04-29	7.62	7.63	7.62	7.63	-7.515%	20	991	-48.886%
2025-04-25	8.25	8.25	8.25	8.25	-2.941%	2	994	-52.727%
2025-04-24	8.85	8.85	8.50	8.50	-11.917%	2	995	-54.118%
2025-04-23	9.65	9.65	9.65	9.65	-12.827%	1	995	-59.585%
2025-04-22	11.10	11.10	11.07	11.07	+0.181%	2	995	-64.770%
2025-04-21	11.05	11.05	11.05	11.05	+6.660%	2	995	-64.706%
2025-04-17	10.36	10.36	10.36	10.36	-26.784%	10	993	-62.355%
2025-04-09	14.15	14.15	14.15	14.15	-2.279%	1	993	-72.438%
2025-04-08	12.81	14.65	12.81	14.48	+3.060%	6	994	-73.066%
2025-04-07	15.51	15.53	13.70	14.05	+6.439%	47	994	-72.242%
2025-04-04	11.69	13.65	11.69	13.20	+37.500%	40	993	-70.455%
2025-04-02	9.60	9.60	9.60	9.60	-2.240%	1	978	-59.375%
2025-04-01	10.14	10.14	9.82	9.82	-7.271%	16	978	-60.285%
2025-03-31	10.80	10.80	10.59	10.59	+23.860%	4	975	-63.173%
2025-03-26	8.55	8.55	8.55	8.55	+4.908%	7	975	-54.386%
2025-03-25	7.90	8.40	7.85	8.15	+4.087%	90	968	-52.147%
2025-03-24	7.83	7.83	7.83	7.83	-6.228%	1	900	-50.192%
2025-03-20	8.07	8.35	8.07	8.35	-6.495%	3	902	-53.293%
2025-03-19	8.93	8.93	8.93	8.93	-7.076%	20	900	-56.327%
2025-03-14	9.75	9.75	9.61	9.61	-4.378%	58	900	-59.417%
2025-03-12	9.80	10.05	9.80	10.05	-12.380%	7	900	-61.194%
2025-03-11	11.47	11.47	11.47	11.47	+0.262%	1	900	-65.998%
2025-03-10	11.44	11.44	11.44	11.44	+8.952%	1	900	-65.909%
2025-03-07	10.55	11.07	10.50	10.50	+4.063%	18	907	-62.857%
2025-03-03	9.74	10.09	9.74	10.09	+20.838%	3	900	-61.348%
2025-02-26	8.68	8.68	8.35	8.35	-12.565%	24	900	-53.293%
2025-02-25	9.55	9.55	9.55	9.55	+27.333%	10	886	-59.162%
2025-02-20	7.35	7.50	7.35	7.50	-3.226%	7	886	-48.000%
2025-02-19	7.75	7.75	7.75	7.75	+2.649%	60	879	-49.677%
2025-02-18	7.95	7.95	7.55	7.55	+0.667%	3	879	-48.344%
2025-02-14	7.50	7.50	7.50	7.50	+12.782%	2	878	-48.000%
2025-02-13	6.58	6.65	6.58	6.65	+9.195%	2	878	-41.353%
2025-02-12	6.70	6.70	6.09	6.09	-3.333%	19	878	-35.961%
2025-02-11	6.30	6.30	6.30	6.30	+1.942%	7	878	-38.095%
2025-02-10	6.01	6.18	6.01	6.18	-2.215%	6	877	-36.893%
2025-02-07	6.32	6.32	6.32	6.32	-10.608%	6	877	-38.291%
2025-02-06	7.05	7.07	7.05	7.07	+15.712%	2	877	-44.837%
2025-02-04	6.11	6.11	6.11	6.11	-19.605%	20	877	-36.170%
2025-02-03	7.32	7.60	7.07	7.60	+26.456%	26	877	-48.684%
2025-01-30	6.05	6.20	6.01	6.01	-17.671%	3	890	-35.108%
2025-01-28	7.30	7.30	7.30	7.30	-5.806%	50	887	-46.575%
2025-01-27	5.50	7.75	5.50	7.75	+87.198%	9	838	-49.677%
2025-01-23	4.36	4.37	4.13	4.14	-2.588%	205	831	-5.797%
2025-01-22	4.39	4.45	4.17	4.25	-20.113%	329	655	-8.235%
2025-01-21	5.32	5.32	5.32	5.32	-20.597%	1	395	-26.692%
2025-01-17	6.70	6.70	6.70	6.70	-0.741%	4	393	-41.791%
2025-01-16	6.75	6.75	6.72	6.75	-4.930%	17	393	-42.222%
2025-01-13	7.20	7.25	7.10	7.10	+3.348%	4	382	-45.070%
2025-01-10	6.66	6.87	6.41	6.87	+5.692%	26	381	-43.231%
2025-01-08	6.61	6.61	6.31	6.50	+7.261%	33	346	-40.000%
2025-01-07	5.45	6.06	5.45	6.06	-2.258%	32	346	-35.644%
2024-12-31	6.25	6.25	6.20	6.20	+1.639%	90	246	-37.097%
2024-12-30	6.10	6.10	6.10	6.10	+4.274%	23	246	-36.066%
2024-12-27	5.85	5.85	5.85	5.85	+0.862%	8	227	-33.333%
2024-12-26	5.80	5.80	5.80	5.80	-3.010%	4	226	-32.759%
2024-12-24	5.97	5.98	5.97	5.98	+4.912%	2	226	-34.783%
2024-12-23	5.85	5.85	5.70	5.70	-5.785%	27	226	-31.579%
2024-12-19	6.05	6.05	6.05	6.05	+11.009%	1	227	-35.537%
2024-12-18	5.45	5.45	5.45	5.45	-5.709%	6	226	-28.440%
2024-12-17	5.78	5.78	5.78	5.78	+21.174%	2	226	-32.526%
2024-12-11	4.77	4.77	4.77	4.77	-1.649%	20	224	-18.239%
2024-12-10	4.85	4.85	4.85	4.85	+14.657%	8	204	-19.588%
2024-12-09	4.23	4.23	4.23	4.23	+14.324%	2	197	-7.801%
2024-12-06	3.70	3.70	3.70	3.70	-9.756%	2	195	+5.405%
2024-12-02	4.10	4.10	4.10	4.10	-2.381%	7	196	-4.878%
2024-11-29	4.20	4.20	4.20	4.20	-7.692%	26	196	-7.143%
2024-11-26	4.78	4.78	4.55	4.55	+4.598%	43	186	-14.286%
2024-11-21	4.29	4.35	4.29	4.35	-13.000%	2	149	-10.345%
2024-11-20	5.00	5.00	5.00	5.00	-3.661%	1	149	-22.000%
2024-11-19	5.19	5.19	5.19	5.19	-13.500%	1	148	-24.855%
2024-11-15	6.00	6.00	6.00	6.00	-1.961%	2	149	-35.000%
2024-11-13	5.60	6.12	5.60	6.12	-1.290%	4	148	-36.275%
2024-11-08	5.95	6.20	5.95	6.20	+4.202%	4	146	-37.097%
2024-11-07	5.87	5.95	5.87	5.95	-18.493%	25	144	-34.454%
2024-11-04	7.30	7.30	7.30	7.30	+5.797%	1	124	-46.575%
2024-10-31	6.90	6.90	6.90	6.90	+16.554%	1	123	-43.478%
2024-10-25	5.92	5.92	5.92	5.92	-4.516%	2	122	-34.122%
2024-10-23	6.20	6.20	6.20	6.20	+14.815%	1	121	-37.097%
2024-10-22	5.50	5.50	5.40	5.40	+8.000%	4	121	-27.778%
2024-10-18	5.50	5.50	5.00	5.00	-7.407%	44	117	-22.000%
2024-10-17	5.70	5.80	5.24	5.40	-10.448%	17	97	-27.778%
2024-10-16	6.03	6.03	6.03	6.03	-12.987%	1	90	-35.323%
2024-10-14	6.93	6.93	6.93	6.93	+0.435%	1	89	-43.723%
2024-10-11	6.90	6.90	6.90	6.90	-5.479%	10	89	-43.478%
2024-10-10	7.30	7.30	7.30	7.30	+6.569%	2	84	-46.575%
2024-10-07	6.95	6.95	6.85	6.85	-10.223%	85	85	-43.066%
2024-10-03	7.63	7.63	7.63	7.63	0.000%	1	1	-48.886%