Dark

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

EOD

Sep 11, 2026

4.33+1.882%(+0.08)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.1300	4.7500	3.8000	4.3300	+1.882%	218	4,486	0.000%
2026-09-10	3.9000	4.2500	3.1500	4.2500	+62.835%	76	4,379	+1.882%
2026-09-09	2.5900	3.2300	2.5400	2.6100	+20.276%	45	4,384	+65.900%
2026-09-08	2.3400	2.3400	1.6600	2.1700	-27.667%	110	4,377	+99.539%
2026-09-04	2.9200	3.1200	2.7600	3.0000	-6.250%	34	4,416	+44.333%
2026-09-03	3.6800	3.6800	2.9800	3.2000	-45.946%	53	4,416	+35.313%
2026-09-02	5.8500	6.2600	4.3500	5.9200	+1.024%	40	4,383	-26.858%
2026-09-01	6.0000	6.5000	5.1000	5.8600	+26.566%	76	4,402	-26.109%
2026-08-31	4.1000	5.0200	3.9500	4.6300	+17.513%	118	4,447	-6.479%
2026-08-28	1.9300	4.1000	1.9300	3.9400	+117.680%	657	4,485	+9.898%
2026-08-27	1.6800	2.2500	1.6800	1.8100	+0.556%	156	4,709	+139.227%
2026-08-26	1.7600	1.9600	1.3600	1.8000	-15.888%	308	4,686	+140.556%
2026-08-25	3.0000	3.2500	1.9200	2.1400	-41.370%	188	4,671	+102.336%
2026-08-24	4.2000	4.6000	3.6200	3.6500	-9.429%	66	4,697	+18.630%
2026-08-21	6.0900	6.0900	4.0300	4.0300	-45.541%	97	4,686	+7.444%
2026-08-20	7.3000	7.8700	6.9000	7.4000	+21.711%	32	4,730	-41.486%
2026-08-19	6.3500	6.3500	5.7500	6.0800	-13.759%	292	4,732	-28.783%
2026-08-18	7.0000	7.7000	7.0000	7.0500	+23.684%	17	4,764	-38.582%
2026-08-17	6.1200	6.1500	4.8900	5.7000	-6.404%	14	4,758	-24.035%
2026-08-14	6.3100	6.3100	5.5300	6.0900	-6.308%	557	4,759	-28.900%
2026-08-13	5.7200	6.5000	5.7200	6.5000	+12.069%	129	4,664	-33.385%
2026-08-12	5.8200	6.3500	5.5000	5.8000	-6.452%	70	4,563	-25.345%
2026-08-11	6.0000	6.4000	5.9500	6.2000	-12.921%	40	4,548	-30.161%
2026-08-10	6.9500	7.2900	6.4800	7.1200	-4.558%	47	4,549	-39.185%
2026-08-07	7.9000	8.5700	7.4000	7.4600	-22.292%	53	4,555	-41.957%
2026-08-06	10.0000	10.0000	8.6500	9.6000	+0.524%	35	4,552	-54.896%
2026-08-05	9.0000	9.7500	9.0000	9.5500	-4.691%	82	4,543	-54.660%
2026-08-04	11.0500	11.1900	9.8000	10.0200	-22.685%	37	4,465	-56.786%
2026-08-03	15.0600	15.0600	12.9600	12.9600	-16.495%	79	4,491	-66.590%
2026-07-31	16.5000	16.5000	15.0000	15.5200	+9.682%	13	4,534	-72.101%
2026-07-30	14.1500	14.1500	14.1500	14.1500	-14.242%	1	4,533	-69.399%
2026-07-29	15.9300	17.3500	15.7400	16.5000	+4.497%	50	4,533	-73.758%
2026-07-28	15.4300	16.4500	15.4100	15.7900	+8.897%	71	4,505	-72.578%
2026-07-24	15.5300	15.5300	14.5000	14.5000	+8.777%	107	4,457	-70.138%
2026-07-23	14.0000	14.0000	13.3300	13.3300	-9.381%	4	4,362	-67.517%
2026-07-21	15.8000	15.8000	14.7100	14.7100	-15.799%	3	4,358	-70.564%
2026-07-20	16.9900	17.5500	16.9900	17.4700	-0.171%	9	4,360	-75.215%
2026-07-17	17.3500	18.0500	17.3500	17.5000	+15.664%	5	4,360	-75.257%
2026-07-16	15.1300	15.1300	15.1300	15.1300	+9.638%	1	4,358	-71.381%
2026-07-15	11.9700	13.8000	11.9700	13.8000	+7.560%	2	4,358	-68.623%
2026-07-14	12.4900	12.8300	12.4900	12.8300	-8.226%	3	4,358	-66.251%
2026-07-13	12.6000	14.0800	12.6000	13.9800	+33.908%	6	4,357	-69.027%
2026-07-10	10.0000	10.7000	10.0000	10.4400	-0.571%	22	4,355	-58.525%
2026-07-09	11.0200	11.0200	10.3500	10.5000	-16.930%	645	4,344	-58.762%
2026-07-08	12.9000	12.9000	12.6400	12.6400	+9.913%	2	4,143	-65.744%
2026-07-07	11.2700	12.4500	10.8500	11.5000	+14.087%	33	4,144	-62.348%
2026-07-06	10.0200	10.3600	9.8000	10.0800	-13.699%	32	4,156	-57.044%
2026-07-02	10.2300	11.7100	10.2300	11.6800	+8.651%	29	4,153	-62.928%
2026-07-01	8.8000	10.7500	7.6900	10.7500	+20.922%	85	4,153	-59.721%
2026-06-30	8.9700	9.0500	8.7800	8.8900	+3.372%	40	4,146	-51.294%
2026-06-29	8.9700	9.0500	8.6000	8.6000	+7.098%	16	4,136	-49.651%
2026-06-26	8.0300	8.0300	8.0300	8.0300	-6.628%	8	4,130	-46.077%
2026-06-25	8.4200	8.7000	8.0000	8.6000	+6.832%	16	4,122	-49.651%
2026-06-24	8.0300	8.0500	7.6000	8.0500	+10.577%	46	4,124	-46.211%
2026-06-23	7.3200	7.3200	6.6300	7.2800	+0.414%	27	4,126	-40.522%
2026-06-22	8.1700	8.1700	7.2500	7.2500	-9.938%	26	4,127	-40.276%
2026-06-18	7.7000	8.0500	7.7000	8.0500	-1.348%	14	4,120	-46.211%
2026-06-17	7.4400	8.1600	7.1500	8.1600	+8.079%	32	4,120	-46.936%
2026-06-16	8.3600	8.3600	7.5500	7.5500	-5.625%	35	4,121	-42.649%
2026-06-15	9.1900	9.1900	7.9200	8.0000	-24.314%	72	4,115	-45.875%
2026-06-12	11.0800	11.0800	10.5700	10.5700	-11.548%	16	4,104	-59.035%
2026-06-11	13.8000	13.8000	11.7300	11.9500	-15.845%	33	4,094	-63.766%
2026-06-10	12.3600	14.2000	12.3600	14.2000	+24.017%	19	4,080	-69.507%
2026-06-09	9.7000	12.3000	9.7000	11.4500	+20.021%	351	4,087	-62.183%
2026-06-08	9.5000	9.5400	9.2700	9.5400	-11.256%	19	4,249	-54.612%
2026-06-05	8.9000	10.7500	8.9000	10.7500	+45.862%	44	4,267	-59.721%
2026-06-04	7.7500	7.7500	7.3700	7.3700	+0.136%	3	4,269	-41.248%
2026-06-03	5.4500	7.6200	5.4500	7.3600	+29.123%	427	4,268	-41.168%
2026-06-02	6.9800	6.9800	5.5000	5.7000	-18.919%	31	4,264	-24.035%
2026-06-01	7.9500	8.0500	6.9900	7.0300	+0.429%	31	4,266	-38.407%
2026-05-29	7.4800	7.8800	7.0000	7.0000	-8.854%	5	4,261	-38.143%
2026-05-28	8.1200	8.1200	7.6800	7.6800	-12.727%	7	4,263	-43.620%
2026-05-27	8.8800	8.8800	8.8000	8.8000	+1.734%	11	4,267	-50.795%
2026-05-26	9.2000	9.5900	8.6400	8.6500	-12.626%	25	4,266	-49.942%
2026-05-22	10.3000	10.3000	9.9000	9.9000	0.000%	3	4,243	-56.263%
2026-05-21	10.7400	10.8800	9.5000	9.9000	-6.604%	21	4,230	-56.263%
2026-05-20	10.0500	10.6000	10.0100	10.6000	-1.395%	15	4,230	-59.151%
2026-05-19	10.1000	11.0300	10.1000	10.7500	+3.365%	100	4,140	-59.721%
2026-05-18	9.4000	10.6000	9.0000	10.4000	+14.286%	24	4,140	-58.365%
2026-05-15	8.8300	9.1000	8.6700	9.1000	+13.043%	7	4,140	-52.418%
2026-05-14	8.6000	8.6000	7.9500	8.0500	+8.054%	40	4,146	-46.211%
2026-05-13	7.1500	7.6700	7.1500	7.4500	+0.676%	11	4,139	-41.879%
2026-05-12	7.4700	8.0500	7.3500	7.4000	+10.613%	55	4,139	-41.486%
2026-05-11	7.3600	7.3600	6.6900	6.6900	-7.597%	3	4,139	-35.277%
2026-05-08	6.9000	7.2400	6.9000	7.2400	+4.624%	4	4,139	-40.193%
2026-05-07	6.2400	7.0000	6.1000	6.9200	+11.254%	21	4,140	-37.428%
2026-05-06	6.1000	6.2200	6.1000	6.2200	-17.725%	2	4,139	-30.386%
2026-05-05	6.6000	7.8100	6.6000	7.5600	+8.465%	21	4,139	-42.725%
2026-05-04	7.1500	7.1500	6.9700	6.9700	-4.258%	254	4,134	-37.877%
2026-05-01	7.4400	7.4400	7.2800	7.2800	-15.349%	52	3,876	-40.522%
2026-04-29	8.6000	8.9000	8.5400	8.6000	-1.714%	534	3,876	-49.651%
2026-04-28	8.7300	8.7500	8.7300	8.7500	+10.759%	2	3,400	-50.514%
2026-04-27	7.7000	8.0500	7.7000	7.9000	+12.376%	4	3,400	-45.190%
2026-04-24	6.8000	7.0300	6.8000	7.0300	+16.007%	5	3,397	-38.407%
2026-04-23	5.6000	6.0600	5.6000	6.0600	-14.648%	514	3,397	-28.548%
2026-04-22	7.2100	7.2100	6.9500	7.1000	-12.346%	6	3,145	-39.014%
2026-04-21	6.4500	8.1000	6.4500	8.1000	+27.559%	8	3,144	-46.543%
2026-04-20	6.6500	6.6500	6.3500	6.3500	-9.286%	2	3,138	-31.811%
2026-04-17	6.9000	7.0000	6.9000	7.0000	0.000%	6	3,138	-38.143%
2026-04-16	7.0000	7.0000	7.0000	7.0000	-11.504%	20	3,138	-38.143%
2026-04-15	7.9100	7.9100	7.9100	7.9100	-4.699%	1	3,118	-45.259%
2026-04-14	8.3000	8.3000	8.3000	8.3000	-5.143%	2	3,118	-47.831%
2026-04-10	8.3400	8.8000	8.0000	8.7500	-4.891%	7	3,120	-50.514%
2026-04-09	9.6400	9.6400	9.2000	9.2000	+2.222%	18	3,118	-52.935%
2026-04-08	9.1000	9.1500	9.0000	9.0000	-17.355%	10	3,104	-51.889%
2026-04-07	11.1000	11.5500	10.8900	10.8900	+0.461%	370	3,106	-60.239%
2026-04-06	11.1000	11.1000	10.8400	10.8400	-0.550%	13	2,861	-60.055%
2026-04-01	10.3000	10.9500	10.3000	10.9000	-6.838%	40	2,858	-60.275%
2026-03-31	12.3500	12.7000	11.7000	11.7000	-11.698%	15	2,835	-62.991%
2026-03-27	14.0500	14.1300	13.2500	13.2500	+1.222%	2,504	2,824	-67.321%
2026-03-26	12.8800	13.0900	12.8800	13.0900	+13.530%	12	421	-66.921%
2026-03-25	11.5500	11.5500	11.5300	11.5300	-7.390%	6	421	-62.446%
2026-03-24	12.3000	13.0000	12.3000	12.4500	-2.353%	29	420	-65.221%
2026-03-23	12.8800	12.8800	12.7500	12.7500	-17.369%	10	409	-66.039%
2026-03-20	14.8600	15.4300	14.5000	15.4300	+9.744%	351	405	-71.938%
2026-03-13	13.6000	14.0600	13.6000	14.0600	+22.261%	2	141	-69.203%
2026-03-11	11.5000	11.5000	11.5000	11.5000	+3.791%	2	140	-62.348%
2026-03-10	11.0800	11.0800	11.0800	11.0800	-10.645%	1	138	-60.921%
2026-03-09	14.0000	14.0000	12.3500	12.4000	-3.427%	92	137	-65.081%
2026-03-06	12.2500	12.8400	12.2500	12.8400	+6.116%	3	49	-66.277%
2026-03-05	11.2100	12.1000	11.2100	12.1000	+9.009%	5	49	-64.215%
2026-03-04	11.0500	11.1000	11.0500	11.1000	+23.608%	2	46	-60.991%
2026-03-02	9.2400	9.2500	8.9800	8.9800	-12.900%	11	45	-51.782%
2026-02-26	10.3100	10.3100	10.3100	10.3100	-1.810%	7	50	-58.002%
2026-02-24	10.6000	10.6000	10.5000	10.5000	+5.000%	3	45	-58.762%
2026-02-23	10.0000	10.0000	10.0000	10.0000	-3.661%	1	45	-56.700%
2026-02-20	10.3800	10.3800	10.3800	10.3800	-1.049%	10	44	-58.285%
2026-02-19	11.0000	11.0000	10.4900	10.4900	-6.921%	3	34	-58.723%
2026-02-18	11.2700	11.2700	11.2700	11.2700	+1.076%	4	33	-61.579%
2026-02-12	11.1500	11.1500	11.1500	11.1500	+1.364%	2	33	-61.166%
2026-02-09	11.0000	11.0000	11.0000	11.0000	-18.519%	1	35	-60.636%
2026-02-05	13.5000	13.5000	13.5000	13.5000	+26.404%	2	35	-67.926%
2026-02-02	10.2000	10.6800	10.2000	10.6800	+17.492%	4	33	-59.457%
2026-01-30	9.0900	9.0900	9.0900	9.0900	+15.063%	1	35	-52.365%
2026-01-29	8.0500	8.0500	7.8500	7.9000	-3.067%	23	35	-45.190%
2026-01-27	8.1500	8.1500	8.1500	8.1500	-11.605%	3	15	-46.871%
2026-01-22	8.1000	9.2200	8.1000	9.2200	-12.190%	5	15	-53.037%
2026-01-20	10.5000	10.5000	10.5000	10.5000	+3.960%	2	15	-58.762%
2026-01-16	10.1000	10.1000	10.1000	10.1000	-18.219%	1	13	-57.129%
2026-01-14	12.3400	12.3500	12.3400	12.3500	+4.661%	7	13	-64.939%
2026-01-13	11.7200	11.8000	11.7200	11.8000	-0.840%	2	14	-63.305%
2026-01-12	11.9500	11.9500	11.9000	11.9000	+1.623%	2	15	-63.613%
2026-01-09	11.7100	11.7100	11.7100	11.7100	-15.451%	1	13	-63.023%
2026-01-08	13.8500	13.8500	13.8500	13.8500	-11.502%	7	14	-68.736%
2026-01-05	15.6500	15.6500	15.6500	15.6500	-15.860%	1	7	-72.332%
2025-12-29	18.4500	18.6000	18.4500	18.6000	-4.370%	2	7	-76.720%
2025-12-12	19.4000	19.4500	19.4000	19.4500	-22.355%	5	7	-77.738%
2025-11-14	25.0500	25.0500	25.0500	25.0500	+21.602%	2	2	-82.715%
2025-11-10	20.6000	20.6000	20.6000	20.6000	-2.231%	2	4	-78.981%
2025-10-14	21.0700	21.0700	21.0700	21.0700	0.000%	2	2	-79.449%