Dark

CCJ20260918P100
CCJ Sep 18 2026 100.00 Put (CCJ260918P00100000)
option OPRA

EOD

Jul 15, 2026

13.80+7.560%(+0.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	11.9700	13.8000	11.9700	13.8000	+7.560%	2	4,358	0.000%
2026-07-14	12.4900	12.8300	12.4900	12.8300	-8.226%	3	4,358	+7.560%
2026-07-13	12.6000	14.0800	12.6000	13.9800	+33.908%	6	4,357	-1.288%
2026-07-10	10.0000	10.7000	10.0000	10.4400	-0.571%	22	4,355	+32.184%
2026-07-09	11.0200	11.0200	10.3500	10.5000	-16.930%	645	4,344	+31.429%
2026-07-08	12.9000	12.9000	12.6400	12.6400	+9.913%	2	4,143	+9.177%
2026-07-07	11.2700	12.4500	10.8500	11.5000	+14.087%	33	4,144	+20.000%
2026-07-06	10.0200	10.3600	9.8000	10.0800	-13.699%	32	4,156	+36.905%
2026-07-02	10.2300	11.7100	10.2300	11.6800	+8.651%	29	4,153	+18.151%
2026-07-01	8.8000	10.7500	7.6900	10.7500	+20.922%	85	4,153	+28.372%
2026-06-30	8.9700	9.0500	8.7800	8.8900	+3.372%	40	4,146	+55.231%
2026-06-29	8.9700	9.0500	8.6000	8.6000	+7.098%	16	4,136	+60.465%
2026-06-26	8.0300	8.0300	8.0300	8.0300	-6.628%	8	4,130	+71.856%
2026-06-25	8.4200	8.7000	8.0000	8.6000	+6.832%	16	4,122	+60.465%
2026-06-24	8.0300	8.0500	7.6000	8.0500	+10.577%	46	4,124	+71.429%
2026-06-23	7.3200	7.3200	6.6300	7.2800	+0.414%	27	4,126	+89.560%
2026-06-22	8.1700	8.1700	7.2500	7.2500	-9.938%	26	4,127	+90.345%
2026-06-18	7.7000	8.0500	7.7000	8.0500	-1.348%	14	4,120	+71.429%
2026-06-17	7.4400	8.1600	7.1500	8.1600	+8.079%	32	4,120	+69.118%
2026-06-16	8.3600	8.3600	7.5500	7.5500	-5.625%	35	4,121	+82.781%
2026-06-15	9.1900	9.1900	7.9200	8.0000	-24.314%	72	4,115	+72.500%
2026-06-12	11.0800	11.0800	10.5700	10.5700	-11.548%	16	4,104	+30.558%
2026-06-11	13.8000	13.8000	11.7300	11.9500	-15.845%	33	4,094	+15.481%
2026-06-10	12.3600	14.2000	12.3600	14.2000	+24.017%	19	4,080	-2.817%
2026-06-09	9.7000	12.3000	9.7000	11.4500	+20.021%	351	4,087	+20.524%
2026-06-08	9.5000	9.5400	9.2700	9.5400	-11.256%	19	4,249	+44.654%
2026-06-05	8.9000	10.7500	8.9000	10.7500	+45.862%	44	4,267	+28.372%
2026-06-04	7.7500	7.7500	7.3700	7.3700	+0.136%	3	4,269	+87.246%
2026-06-03	5.4500	7.6200	5.4500	7.3600	+29.123%	427	4,268	+87.500%
2026-06-02	6.9800	6.9800	5.5000	5.7000	-18.919%	31	4,264	+142.105%
2026-06-01	7.9500	8.0500	6.9900	7.0300	+0.429%	31	4,266	+96.302%
2026-05-29	7.4800	7.8800	7.0000	7.0000	-8.854%	5	4,261	+97.143%
2026-05-28	8.1200	8.1200	7.6800	7.6800	-12.727%	7	4,263	+79.688%
2026-05-27	8.8800	8.8800	8.8000	8.8000	+1.734%	11	4,267	+56.818%
2026-05-26	9.2000	9.5900	8.6400	8.6500	-12.626%	25	4,266	+59.538%
2026-05-22	10.3000	10.3000	9.9000	9.9000	0.000%	3	4,243	+39.394%
2026-05-21	10.7400	10.8800	9.5000	9.9000	-6.604%	21	4,230	+39.394%
2026-05-20	10.0500	10.6000	10.0100	10.6000	-1.395%	15	4,230	+30.189%
2026-05-19	10.1000	11.0300	10.1000	10.7500	+3.365%	100	4,140	+28.372%
2026-05-18	9.4000	10.6000	9.0000	10.4000	+14.286%	24	4,140	+32.692%
2026-05-15	8.8300	9.1000	8.6700	9.1000	+13.043%	7	4,140	+51.648%
2026-05-14	8.6000	8.6000	7.9500	8.0500	+8.054%	40	4,146	+71.429%
2026-05-13	7.1500	7.6700	7.1500	7.4500	+0.676%	11	4,139	+85.235%
2026-05-12	7.4700	8.0500	7.3500	7.4000	+10.613%	55	4,139	+86.486%
2026-05-11	7.3600	7.3600	6.6900	6.6900	-7.597%	3	4,139	+106.278%
2026-05-08	6.9000	7.2400	6.9000	7.2400	+4.624%	4	4,139	+90.608%
2026-05-07	6.2400	7.0000	6.1000	6.9200	+11.254%	21	4,140	+99.422%
2026-05-06	6.1000	6.2200	6.1000	6.2200	-17.725%	2	4,139	+121.865%
2026-05-05	6.6000	7.8100	6.6000	7.5600	+8.465%	21	4,139	+82.540%
2026-05-04	7.1500	7.1500	6.9700	6.9700	-4.258%	254	4,134	+97.991%
2026-05-01	7.4400	7.4400	7.2800	7.2800	-15.349%	52	3,876	+89.560%
2026-04-29	8.6000	8.9000	8.5400	8.6000	-1.714%	534	3,876	+60.465%
2026-04-28	8.7300	8.7500	8.7300	8.7500	+10.759%	2	3,400	+57.714%
2026-04-27	7.7000	8.0500	7.7000	7.9000	+12.376%	4	3,400	+74.684%
2026-04-24	6.8000	7.0300	6.8000	7.0300	+16.007%	5	3,397	+96.302%
2026-04-23	5.6000	6.0600	5.6000	6.0600	-14.648%	514	3,397	+127.723%
2026-04-22	7.2100	7.2100	6.9500	7.1000	-12.346%	6	3,145	+94.366%
2026-04-21	6.4500	8.1000	6.4500	8.1000	+27.559%	8	3,144	+70.370%
2026-04-20	6.6500	6.6500	6.3500	6.3500	-9.286%	2	3,138	+117.323%
2026-04-17	6.9000	7.0000	6.9000	7.0000	0.000%	6	3,138	+97.143%
2026-04-16	7.0000	7.0000	7.0000	7.0000	-11.504%	20	3,138	+97.143%
2026-04-15	7.9100	7.9100	7.9100	7.9100	-4.699%	1	3,118	+74.463%
2026-04-14	8.3000	8.3000	8.3000	8.3000	-5.143%	2	3,118	+66.265%
2026-04-10	8.3400	8.8000	8.0000	8.7500	-4.891%	7	3,120	+57.714%
2026-04-09	9.6400	9.6400	9.2000	9.2000	+2.222%	18	3,118	+50.000%
2026-04-08	9.1000	9.1500	9.0000	9.0000	-17.355%	10	3,104	+53.333%
2026-04-07	11.1000	11.5500	10.8900	10.8900	+0.461%	370	3,106	+26.722%
2026-04-06	11.1000	11.1000	10.8400	10.8400	-0.550%	13	2,861	+27.306%
2026-04-01	10.3000	10.9500	10.3000	10.9000	-6.838%	40	2,858	+26.606%
2026-03-31	12.3500	12.7000	11.7000	11.7000	-11.698%	15	2,835	+17.949%
2026-03-27	14.0500	14.1300	13.2500	13.2500	+1.222%	2,504	2,824	+4.151%
2026-03-26	12.8800	13.0900	12.8800	13.0900	+13.530%	12	421	+5.424%
2026-03-25	11.5500	11.5500	11.5300	11.5300	-7.390%	6	421	+19.688%
2026-03-24	12.3000	13.0000	12.3000	12.4500	-2.353%	29	420	+10.843%
2026-03-23	12.8800	12.8800	12.7500	12.7500	-17.369%	10	409	+8.235%
2026-03-20	14.8600	15.4300	14.5000	15.4300	+9.744%	351	405	-10.564%
2026-03-13	13.6000	14.0600	13.6000	14.0600	+22.261%	2	141	-1.849%
2026-03-11	11.5000	11.5000	11.5000	11.5000	+3.791%	2	140	+20.000%
2026-03-10	11.0800	11.0800	11.0800	11.0800	-10.645%	1	138	+24.549%
2026-03-09	14.0000	14.0000	12.3500	12.4000	-3.427%	92	137	+11.290%
2026-03-06	12.2500	12.8400	12.2500	12.8400	+6.116%	3	49	+7.477%
2026-03-05	11.2100	12.1000	11.2100	12.1000	+9.009%	5	49	+14.050%
2026-03-04	11.0500	11.1000	11.0500	11.1000	+23.608%	2	46	+24.324%
2026-03-02	9.2400	9.2500	8.9800	8.9800	-12.900%	11	45	+53.675%
2026-02-26	10.3100	10.3100	10.3100	10.3100	-1.810%	7	50	+33.851%
2026-02-24	10.6000	10.6000	10.5000	10.5000	+5.000%	3	45	+31.429%
2026-02-23	10.0000	10.0000	10.0000	10.0000	-3.661%	1	45	+38.000%
2026-02-20	10.3800	10.3800	10.3800	10.3800	-1.049%	10	44	+32.948%
2026-02-19	11.0000	11.0000	10.4900	10.4900	-6.921%	3	34	+31.554%
2026-02-18	11.2700	11.2700	11.2700	11.2700	+1.076%	4	33	+22.449%
2026-02-12	11.1500	11.1500	11.1500	11.1500	+1.364%	2	33	+23.767%
2026-02-09	11.0000	11.0000	11.0000	11.0000	-18.519%	1	35	+25.455%
2026-02-05	13.5000	13.5000	13.5000	13.5000	+26.404%	2	35	+2.222%
2026-02-02	10.2000	10.6800	10.2000	10.6800	+17.492%	4	33	+29.213%
2026-01-30	9.0900	9.0900	9.0900	9.0900	+15.063%	1	35	+51.815%
2026-01-29	8.0500	8.0500	7.8500	7.9000	-3.067%	23	35	+74.684%
2026-01-27	8.1500	8.1500	8.1500	8.1500	-11.605%	3	15	+69.325%
2026-01-22	8.1000	9.2200	8.1000	9.2200	-12.190%	5	15	+49.675%
2026-01-20	10.5000	10.5000	10.5000	10.5000	+3.960%	2	15	+31.429%
2026-01-16	10.1000	10.1000	10.1000	10.1000	-18.219%	1	13	+36.634%
2026-01-14	12.3400	12.3500	12.3400	12.3500	+4.661%	7	13	+11.741%
2026-01-13	11.7200	11.8000	11.7200	11.8000	-0.840%	2	14	+16.949%
2026-01-12	11.9500	11.9500	11.9000	11.9000	+1.623%	2	15	+15.966%
2026-01-09	11.7100	11.7100	11.7100	11.7100	-15.451%	1	13	+17.848%
2026-01-08	13.8500	13.8500	13.8500	13.8500	-11.502%	7	14	-0.361%
2026-01-05	15.6500	15.6500	15.6500	15.6500	-15.860%	1	7	-11.821%
2025-12-29	18.4500	18.6000	18.4500	18.6000	-4.370%	2	7	-25.806%
2025-12-12	19.4000	19.4500	19.4000	19.4500	-22.355%	5	7	-29.049%
2025-11-14	25.0500	25.0500	25.0500	25.0500	+21.602%	2	2	-44.910%
2025-11-10	20.6000	20.6000	20.6000	20.6000	-2.231%	2	4	-33.010%
2025-10-14	21.0700	21.0700	21.0700	21.0700	0.000%	2	2	-34.504%