Dark

CCJ20260116P20
CCJ Jan 16 2026 20.00 Put (CCJ260116P00020000)
option OPRA

EOD

May 12, 2025

0.2000-37.500%(-0.1200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.25	0.25	0.20	0.20	-37.500%	20	780	0.000%
2025-05-01	0.34	0.35	0.32	0.32	-5.882%	10	780	-37.500%
2025-04-25	0.36	0.36	0.34	0.34	-32.000%	174	775	-41.176%
2025-04-22	0.50	0.50	0.50	0.50	-26.471%	6	705	-60.000%
2025-04-11	0.60	0.68	0.60	0.68	0.000%	648	711	-70.588%
2025-04-10	0.68	0.68	0.68	0.68	+13.333%	20	875	-70.588%
2025-04-08	0.60	0.60	0.60	0.60	-11.765%	1	855	-66.667%
2025-04-07	0.68	0.68	0.68	0.68	+13.333%	10	855	-70.588%
2025-04-04	0.55	0.60	0.55	0.60	+33.333%	72	855	-66.667%
2025-03-13	0.45	0.45	0.45	0.45	+7.143%	4	851	-55.556%
2025-03-10	0.42	0.42	0.42	0.42	+2.439%	30	851	-52.381%
2025-03-04	0.58	0.58	0.41	0.41	+36.667%	30	851	-51.220%
2025-02-28	0.30	0.30	0.30	0.30	+25.000%	40	881	-33.333%
2025-02-24	0.24	0.24	0.24	0.24	+60.000%	500	861	-16.667%
2025-02-10	0.15	0.15	0.15	0.15	-25.000%	1	374	+33.333%
2025-01-27	0.20	0.20	0.20	0.20	+33.333%	6	373	0.000%
2025-01-21	0.15	0.15	0.15	0.15	-11.765%	10	367	+33.333%
2024-12-27	0.17	0.17	0.17	0.17	+30.769%	100	367	+17.647%
2024-12-02	0.20	0.20	0.10	0.13	-56.667%	3	367	+53.846%
2024-11-07	0.30	0.30	0.30	0.30	0.000%	17	369	-33.333%
2024-10-22	0.30	0.30	0.30	0.30	+30.435%	1	352	-33.333%
2024-10-17	0.24	0.24	0.23	0.23	-8.000%	20	353	-13.043%
2024-10-15	0.25	0.25	0.25	0.25	-50.000%	1	352	-20.000%
2024-09-25	0.50	0.50	0.50	0.50	-12.281%	1	353	-60.000%
2024-09-23	0.57	0.57	0.57	0.57	-8.065%	1	353	-64.912%
2024-09-20	0.62	0.62	0.62	0.62	-17.333%	4	353	-67.742%
2024-09-18	0.75	0.75	0.75	0.75	-12.791%	1	351	-73.333%
2024-09-11	0.86	0.86	0.86	0.86	-14.000%	2	350	-76.744%
2024-09-09	1.01	1.01	1.00	1.00	-5.660%	10	350	-80.000%
2024-09-06	1.05	1.06	1.05	1.06	+49.296%	22	346	-81.132%
2024-08-28	0.71	0.71	0.71	0.71	+7.576%	1	346	-71.831%
2024-08-23	0.70	0.70	0.65	0.66	-17.500%	46	346	-69.697%
2024-08-16	0.83	0.83	0.80	0.80	-13.043%	10	346	-75.000%
2024-08-12	0.92	0.92	0.92	0.92	-4.167%	15	345	-78.261%
2024-08-08	0.96	0.96	0.96	0.96	-9.434%	6	345	-79.167%
2024-08-07	1.06	1.06	1.06	1.06	-14.516%	2	345	-81.132%
2024-08-05	1.05	1.24	1.05	1.24	+69.863%	57	343	-83.871%
2024-08-01	0.66	0.73	0.66	0.73	+21.667%	28	313	-72.603%
2024-07-25	0.54	0.60	0.54	0.60	+71.429%	8	286	-66.667%
2024-07-10	0.35	0.35	0.35	0.35	-14.634%	10	278	-42.857%
2024-07-02	0.43	0.43	0.41	0.41	+5.128%	2	288	-51.220%
2024-06-27	0.46	0.46	0.39	0.39	0.000%	2	289	-48.718%
2024-06-26	0.50	0.50	0.39	0.39	-11.364%	2	289	-48.718%
2024-06-25	0.50	0.50	0.44	0.44	+4.762%	2	289	-54.545%
2024-06-18	0.50	0.50	0.38	0.42	+10.526%	4	289	-52.381%
2024-06-13	0.44	0.44	0.38	0.38	-17.391%	3	289	-47.368%
2024-06-11	0.50	0.50	0.46	0.46	+24.324%	2	290	-56.522%
2024-06-06	0.40	0.42	0.37	0.37	-17.778%	7	290	-45.946%
2024-06-05	0.41	0.45	0.40	0.45	+28.571%	26	290	-55.556%
2024-05-30	0.45	0.45	0.35	0.35	-7.895%	2	275	-42.857%
2024-05-28	0.51	0.51	0.38	0.38	+5.556%	2	275	-47.368%
2024-05-24	0.45	0.45	0.36	0.36	-16.279%	4	275	-44.444%
2024-05-23	0.47	0.47	0.43	0.43	-4.444%	2	275	-53.488%
2024-05-20	0.45	0.49	0.45	0.45	-16.667%	8	275	-55.556%
2024-05-15	0.62	0.62	0.54	0.54	-5.263%	2	281	-62.963%
2024-05-13	0.55	0.57	0.55	0.57	+9.615%	3	281	-64.912%
2024-05-10	0.54	0.54	0.52	0.52	-10.345%	6	278	-61.538%
2024-05-09	0.58	0.58	0.58	0.58	-1.695%	15	278	-65.517%
2024-05-08	0.59	0.59	0.59	0.59	+1.724%	1	278	-66.102%
2024-05-07	0.67	0.67	0.58	0.58	-3.333%	5	278	-65.517%
2024-05-06	0.64	0.64	0.60	0.60	-17.808%	5	281	-66.667%
2024-05-03	0.70	0.73	0.70	0.73	+1.389%	8	286	-72.603%
2024-05-02	0.77	0.77	0.72	0.72	-5.263%	9	283	-72.222%
2024-04-30	0.75	0.78	0.75	0.76	+5.556%	6	290	-73.684%
2024-04-29	0.72	0.73	0.72	0.72	-7.692%	3	286	-72.222%
2024-04-25	0.74	0.78	0.74	0.78	+2.632%	5	285	-74.359%
2024-04-24	0.73	0.77	0.73	0.76	+1.333%	7	281	-73.684%
2024-04-23	0.75	0.75	0.75	0.75	-2.597%	1	276	-73.333%
2024-04-19	0.83	0.83	0.77	0.77	0.000%	15	275	-74.026%
2024-04-18	0.80	0.80	0.77	0.77	-1.282%	4	271	-74.026%
2024-04-17	0.79	0.79	0.78	0.78	+2.632%	2	275	-74.359%
2024-04-16	0.82	0.86	0.76	0.76	-5.000%	8	277	-73.684%
2024-04-15	0.75	0.80	0.72	0.80	+5.263%	6	272	-75.000%
2024-04-12	0.72	0.76	0.70	0.76	+7.042%	8	276	-73.684%
2024-04-11	0.80	0.80	0.71	0.71	-6.579%	79	279	-71.831%
2024-04-10	0.79	0.82	0.76	0.76	-8.434%	23	304	-73.684%
2024-04-04	0.80	0.90	0.77	0.83	+2.469%	11	318	-75.904%
2024-04-02	0.91	0.94	0.81	0.81	-20.588%	25	322	-75.309%
2024-03-28	1.02	1.02	1.02	1.02	-5.556%	20	319	-80.392%
2024-03-25	0.96	1.08	0.96	1.08	+9.091%	33	319	-81.481%
2024-03-22	1.02	1.02	0.99	0.99	-11.607%	4	288	-79.798%
2024-03-19	1.11	1.12	1.11	1.12	+14.286%	2	288	-82.143%
2024-03-18	1.05	1.07	0.98	0.98	-8.411%	5	288	-79.592%
2024-03-15	1.11	1.11	1.05	1.07	+2.885%	44	276	-81.308%
2024-03-14	1.15	1.15	1.04	1.04	-0.952%	2	276	-80.769%
2024-03-13	1.13	1.13	1.05	1.05	+9.375%	4	276	-80.952%
2024-03-08	0.82	0.96	0.82	0.96	+5.495%	14	276	-79.167%
2024-03-06	0.92	0.92	0.91	0.91	-4.211%	2	269	-78.022%
2024-03-05	0.96	0.96	0.95	0.95	+7.955%	2	269	-78.947%
2024-03-01	0.95	0.95	0.88	0.88	-2.222%	4	269	-77.273%
2024-02-29	0.90	0.90	0.90	0.90	+4.651%	26	269	-77.778%
2024-02-28	0.91	0.91	0.86	0.86	0.000%	2	259	-76.744%
2024-02-27	0.86	0.86	0.86	0.86	-4.444%	20	259	-76.744%
2024-02-26	0.90	0.90	0.90	0.90	+2.273%	20	279	-77.778%
2024-02-23	0.88	0.88	0.88	0.88	+1.149%	2	299	-77.273%
2024-02-22	0.87	0.87	0.87	0.87	+6.098%	1	298	-77.011%
2024-02-21	0.88	0.89	0.82	0.82	-5.747%	4	298	-75.610%
2024-02-20	0.93	0.93	0.87	0.87	+2.353%	3	296	-77.011%
2024-02-15	0.88	0.88	0.85	0.85	-4.494%	2	295	-76.471%
2024-02-14	0.89	0.89	0.89	0.89	+8.537%	1	295	-77.528%
2024-02-13	0.89	0.89	0.82	0.82	+1.235%	2	295	-75.610%
2024-02-12	0.81	0.81	0.81	0.81	+8.000%	1	295	-75.309%
2024-02-08	0.75	0.75	0.75	0.75	+1.351%	10	295	-73.333%
2024-02-07	0.79	0.79	0.74	0.74	+1.370%	2	285	-72.973%
2024-02-06	0.76	0.76	0.73	0.73	+2.817%	2	284	-72.603%
2024-02-05	0.67	0.76	0.67	0.71	+4.412%	3	283	-71.831%
2024-02-02	0.68	0.68	0.68	0.68	-1.449%	1	282	-70.588%
2024-02-01	0.68	0.69	0.68	0.69	-12.658%	4	282	-71.014%
2024-01-31	0.79	0.79	0.79	0.79	-1.250%	1	286	-74.684%
2024-01-29	0.80	0.80	0.80	0.80	+2.564%	1	286	-75.000%
2024-01-26	0.78	0.78	0.78	0.78	+8.333%	2	286	-74.359%
2024-01-23	0.83	0.83	0.72	0.72	-15.294%	2	284	-72.222%
2024-01-22	0.80	0.85	0.80	0.85	+4.938%	10	284	-76.471%
2024-01-19	0.88	0.88	0.20	0.81	+1.250%	123	277	-75.309%
2024-01-18	0.79	0.80	0.79	0.80	+14.286%	4	343	-75.000%
2024-01-17	0.76	0.79	0.70	0.70	-11.392%	6	339	-71.429%
2024-01-16	0.80	0.81	0.69	0.79	+8.219%	28	333	-74.684%
2024-01-12	0.75	0.80	0.72	0.73	-10.976%	6	338	-72.603%
2024-01-11	0.87	0.87	0.81	0.82	0.000%	9	338	-75.610%
2024-01-10	0.89	0.89	0.82	0.82	-25.455%	8	344	-75.610%
2024-01-03	1.08	1.10	1.08	1.10	+3.774%	3	351	-81.818%
2024-01-02	1.01	1.06	1.01	1.06	+3.922%	26	348	-81.132%
2023-12-28	1.01	1.02	1.01	1.02	+3.030%	2	342	-80.392%
2023-12-21	0.99	0.99	0.99	0.99	-5.714%	13	340	-79.798%
2023-12-20	1.00	1.05	1.00	1.05	+6.061%	5	328	-80.952%
2023-12-19	0.91	0.99	0.89	0.99	+2.062%	7	323	-79.798%
2023-12-15	0.95	0.97	0.95	0.97	+2.105%	15	318	-79.381%
2023-12-14	0.95	1.00	0.95	0.95	-3.061%	10	305	-78.947%
2023-12-13	0.96	0.98	0.96	0.98	+4.255%	3	296	-79.592%
2023-12-11	0.98	0.98	0.94	0.94	-2.083%	3	296	-78.723%
2023-12-08	0.96	0.96	0.96	0.96	-4.000%	20	295	-79.167%
2023-12-07	0.98	1.00	0.98	1.00	+4.167%	3	275	-80.000%
2023-12-06	0.96	0.96	0.96	0.96	+12.941%	1	274	-79.167%
2023-12-04	0.92	0.93	0.85	0.85	-1.163%	4	273	-76.471%
2023-11-30	0.86	0.86	0.86	0.86	-7.527%	1	273	-76.744%
2023-11-29	0.91	0.93	0.91	0.93	+1.087%	3	272	-78.495%
2023-11-24	0.92	0.92	0.92	0.92	-3.158%	1	269	-78.261%
2023-11-22	0.95	0.95	0.95	0.95	+2.151%	1	270	-78.947%
2023-11-21	0.90	0.98	0.90	0.93	-1.064%	7	270	-78.495%
2023-11-20	0.95	0.95	0.93	0.94	-7.843%	4	265	-78.723%
2023-11-16	1.06	1.06	1.02	1.02	-3.774%	2	267	-80.392%
2023-11-15	1.06	1.06	1.06	1.06	+0.952%	1	267	-81.132%
2023-11-14	1.03	1.05	1.03	1.05	+3.960%	3	267	-80.952%
2023-11-13	1.00	1.01	1.00	1.01	-6.481%	2	264	-80.198%
2023-11-10	1.13	1.13	1.08	1.08	-8.475%	2	264	-81.481%
2023-11-08	1.21	1.21	1.18	1.18	+5.357%	2	264	-83.051%
2023-11-07	1.20	1.20	1.12	1.12	-5.882%	2	264	-82.143%
2023-11-06	1.23	1.23	1.19	1.19	+2.586%	8	264	-83.193%
2023-11-03	1.18	1.18	1.16	1.16	-2.521%	4	268	-82.759%
2023-11-02	1.19	1.19	1.19	1.19	-4.032%	2	271	-83.193%
2023-11-01	1.29	1.29	1.24	1.24	-15.068%	2	273	-83.871%
2023-10-30	1.46	1.46	1.46	1.46	-6.410%	1	273	-86.301%
2023-10-27	1.29	1.56	1.29	1.56	+11.429%	100	272	-87.179%
2023-10-25	1.41	1.41	1.40	1.40	-0.709%	2	172	-85.714%
2023-10-24	1.48	1.48	1.41	1.41	-2.759%	2	171	-85.816%
2023-10-23	1.49	1.49	1.45	1.45	-1.361%	2	170	-86.207%
2023-10-20	1.49	1.49	1.47	1.47	+6.522%	2	169	-86.395%
2023-10-17	1.38	1.38	1.38	1.38	-8.609%	1	168	-85.507%
2023-10-16	1.54	1.54	1.51	1.51	-5.625%	2	167	-86.755%
2023-10-13	1.62	1.62	1.60	1.60	+6.667%	2	167	-87.500%
2023-10-12	1.52	1.52	1.29	1.50	+8.696%	35	166	-86.667%
2023-10-10	1.49	1.49	1.38	1.38	-6.757%	2	136	-85.507%
2023-10-06	1.48	1.48	1.48	1.48	-3.268%	2	136	-86.486%
2023-10-05	1.54	1.54	1.53	1.53	-3.774%	2	136	-86.928%
2023-10-04	1.61	1.61	1.54	1.59	+4.605%	4	135	-87.421%
2023-10-03	1.51	1.52	1.51	1.52	+9.353%	2	134	-86.842%
2023-10-02	1.45	1.45	1.39	1.39	+6.107%	3	133	-85.612%
2023-09-29	1.25	1.33	1.25	1.31	+0.769%	5	132	-84.733%
2023-09-28	1.30	1.30	1.30	1.30	+1.563%	2	129	-84.615%
2023-09-27	1.21	1.31	1.21	1.28	+6.667%	5	128	-84.375%
2023-09-26	1.20	1.20	1.20	1.20	+4.348%	1	126	-83.333%
2023-09-21	1.15	1.15	1.15	1.15	0.000%	1	125	-82.609%
2023-09-19	1.00	1.16	1.00	1.15	+3.604%	122	124	-82.609%
2023-09-15	1.11	1.11	1.11	1.11	0.000%	2	2	-81.982%