Dark

CCJ20260918P105
CCJ Sep 18 2026 105.00 Put (CCJ260918P00105000)
option OPRA

EOD

Jul 16, 2026

19.29+12.675%(+2.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	19.4000	19.4000	19.2900	19.2900	+12.675%	3	1,230	0.000%
2026-07-15	16.6500	17.1200	16.6500	17.1200	+2.761%	3	1,232	+12.675%
2026-07-14	16.1200	16.6600	16.1200	16.6600	-5.876%	9	1,232	+15.786%
2026-07-13	17.7000	17.7000	17.7000	17.7000	+26.429%	10	1,234	+8.983%
2026-07-10	14.4000	14.4000	13.9700	14.0000	-6.040%	853	1,234	+37.786%
2026-07-08	15.2500	15.8600	14.9000	14.9000	-4.974%	6	1,907	+29.463%
2026-07-07	15.6500	15.8500	15.5200	15.6800	+19.695%	18	1,912	+23.023%
2026-07-01	10.0500	13.1000	10.0500	13.1000	+14.711%	35	1,913	+47.252%
2026-06-30	11.8000	11.9400	11.4000	11.4200	+5.253%	33	1,905	+68.914%
2026-06-29	11.6500	11.6600	10.8500	10.8500	+4.427%	525	1,905	+77.788%
2026-06-26	11.1000	11.1000	10.3900	10.3900	-6.396%	3	1,780	+85.659%
2026-06-25	10.6000	11.1000	10.6000	11.1000	+8.824%	82	1,782	+73.784%
2026-06-24	10.1300	10.3900	10.0000	10.2000	+11.965%	174	1,713	+89.118%
2026-06-23	9.4900	9.4900	9.1100	9.1100	-12.989%	35	1,601	+111.745%
2026-06-22	10.4800	10.4800	10.4700	10.4700	+0.191%	33	1,579	+84.241%
2026-06-18	9.6200	10.4500	9.6200	10.4500	+11.170%	11	1,603	+84.593%
2026-06-17	9.6900	9.6900	9.4000	9.4000	-3.093%	36	1,603	+105.213%
2026-06-16	10.0700	10.0700	9.7000	9.7000	-5.366%	5	1,578	+98.866%
2026-06-15	10.7800	11.1500	10.2500	10.2500	-23.221%	50	1,574	+88.195%
2026-06-12	14.2300	14.2300	13.3500	13.3500	-13.142%	454	1,544	+44.494%
2026-06-11	16.2000	16.2000	15.3700	15.3700	-11.156%	2	1,095	+25.504%
2026-06-10	15.9900	17.3000	15.9900	17.3000	+26.277%	19	1,096	+11.503%
2026-06-09	13.5500	14.6400	13.5500	13.7000	+14.167%	48	1,096	+40.803%
2026-06-08	11.6500	12.0000	11.6500	12.0000	-9.022%	2	1,102	+60.750%
2026-06-05	11.0800	13.1900	11.0800	13.1900	+63.243%	480	1,103	+46.247%
2026-06-03	8.0800	8.0800	8.0800	8.0800	+11.142%	10	702	+138.738%
2026-06-02	8.7000	8.7000	7.2700	7.2700	-20.110%	11	697	+165.337%
2026-05-29	9.6000	9.6000	9.1000	9.1000	-10.784%	2	707	+111.978%
2026-05-28	10.5000	10.5000	10.2000	10.2000	-12.069%	4	707	+89.118%
2026-05-27	11.6000	11.6000	11.6000	11.6000	+5.936%	4	703	+66.293%
2026-05-26	11.5500	11.7000	10.9500	10.9500	-11.336%	25	701	+76.164%
2026-05-22	12.3500	12.3500	12.3500	12.3500	-6.439%	1	698	+56.194%
2026-05-21	13.3500	13.3500	13.1000	13.2000	+4.183%	147	561	+46.136%
2026-05-20	12.5500	12.6700	12.4000	12.6700	-5.659%	10	561	+52.249%
2026-05-19	13.6100	13.6100	13.0400	13.4300	+2.129%	74	520	+43.634%
2026-05-18	12.4500	13.1500	12.4500	13.1500	+15.554%	4	520	+46.692%
2026-05-15	11.6800	11.6800	11.3800	11.3800	+12.673%	35	520	+69.508%
2026-05-14	10.6600	10.9000	10.1000	10.1000	+8.602%	275	528	+90.990%
2026-05-13	9.8500	9.8500	9.2900	9.3000	-1.379%	159	172	+107.419%
2026-05-12	9.2100	10.1500	9.2100	9.4300	+12.934%	9	172	+104.560%
2026-05-11	8.5500	8.6000	8.1900	8.3500	-5.756%	14	172	+131.018%
2026-05-08	8.8600	8.8600	8.8600	8.8600	+1.839%	1	172	+117.720%
2026-05-07	7.8300	8.8500	7.7000	8.7000	-4.396%	26	172	+121.724%
2026-05-06	9.1000	9.1000	9.1000	9.1000	-8.081%	1	167	+111.978%
2026-05-05	9.9000	9.9000	9.9000	9.9000	+10.000%	1	168	+94.848%
2026-05-01	9.0000	9.0000	9.0000	9.0000	-2.913%	2	167	+114.333%
2026-04-30	9.6000	9.6000	9.2700	9.2700	-13.364%	2	167	+108.091%
2026-04-29	10.7800	10.8500	10.7000	10.7000	+3.984%	3	168	+80.280%
2026-04-28	10.8600	10.8600	10.2900	10.2900	+6.632%	32	166	+87.464%
2026-04-27	9.9000	9.9000	9.1500	9.6500	+10.920%	65	141	+99.896%
2026-04-24	8.4500	8.7500	8.4500	8.7000	+20.166%	35	123	+121.724%
2026-04-23	7.0300	7.2400	7.0300	7.2400	-18.100%	3	125	+166.436%
2026-04-22	8.9000	8.9000	8.7500	8.8400	+1.726%	6	124	+118.213%
2026-04-21	8.3500	8.6900	8.3500	8.6900	+3.823%	12	119	+121.979%
2026-04-20	8.2300	8.3700	8.2300	8.3700	-6.271%	11	119	+130.466%
2026-04-16	8.5000	8.9400	8.5000	8.9300	-7.076%	5	113	+116.013%
2026-04-15	9.6100	9.6100	9.6100	9.6100	-6.608%	1	112	+100.728%
2026-04-10	10.2900	10.2900	10.2900	10.2900	-6.962%	5	112	+87.464%
2026-04-08	10.5000	11.0600	10.5000	11.0600	-17.154%	16	114	+74.412%
2026-04-07	13.3500	13.3500	13.3500	13.3500	+1.521%	2	110	+44.494%
2026-04-06	12.3600	13.3500	12.1600	13.1500	+4.365%	23	110	+46.692%
2026-04-01	12.4500	12.6000	12.4500	12.6000	-15.719%	2	97	+53.095%
2026-03-31	14.7500	15.4000	14.7500	14.9500	-1.645%	7	95	+29.030%
2026-03-30	15.2000	15.2000	15.2000	15.2000	-4.762%	1	93	+26.908%
2026-03-27	15.9600	15.9600	15.9600	15.9600	+11.608%	8	93	+20.865%
2026-03-26	14.3000	14.3000	14.3000	14.3000	+3.249%	1	85	+34.895%
2026-03-25	13.3800	13.9500	13.3800	13.8500	-6.102%	4	85	+39.278%
2026-03-24	14.8000	15.0000	14.7500	14.7500	-18.508%	9	83	+30.780%
2026-03-20	16.0000	18.1000	16.0000	18.1000	+6.034%	5	77	+6.575%
2026-03-19	17.0700	17.0700	17.0700	17.0700	+11.569%	1	81	+13.005%
2026-03-18	15.3000	15.3000	15.3000	15.3000	-2.236%	4	82	+26.078%
2026-03-16	15.6500	15.7000	15.5500	15.6500	+27.443%	14	82	+23.259%
2026-03-10	12.7500	12.7500	12.2800	12.2800	-3.078%	2	71	+57.085%
2026-03-05	12.6700	12.6700	12.6700	12.6700	-2.912%	2	70	+52.249%
2026-03-04	13.1000	13.1500	13.0500	13.0500	-11.525%	5	70	+47.816%
2026-03-03	14.3500	14.7500	14.3500	14.7500	+36.827%	5	67	+30.780%
2026-03-02	12.6500	12.8000	10.7800	10.7800	-14.444%	5	63	+78.942%
2026-02-24	12.5500	12.6000	12.5500	12.6000	+4.132%	2	63	+53.095%
2026-02-20	12.1000	12.1000	12.1000	12.1000	-5.469%	2	62	+59.421%
2026-02-19	12.6000	12.8000	12.6000	12.8000	-6.090%	21	60	+50.703%
2026-02-18	13.6300	13.6300	13.6300	13.6300	-9.854%	2	43	+41.526%
2026-02-17	15.3000	15.3000	15.1000	15.1200	-4.304%	12	43	+27.579%
2026-02-05	15.1500	16.2000	15.1500	15.8000	+5.123%	45	43	+22.089%
2026-02-04	15.9500	15.9500	15.0300	15.0300	+36.636%	33	30	+28.343%
2026-02-03	10.9600	11.0000	10.9600	11.0000	-13.386%	2	13	+75.364%
2026-02-02	12.7000	12.7000	12.7000	12.7000	+29.592%	3	12	+51.890%
2026-01-29	9.8000	9.8000	9.8000	9.8000	-7.547%	2	9	+96.837%
2026-01-23	10.6000	10.6000	10.6000	10.6000	+6.533%	9	11	+81.981%
2026-01-22	9.9500	9.9500	9.9500	9.9500	-30.028%	1	3	+93.869%
2026-01-13	14.2200	14.2200	14.2200	14.2200	-40.750%	2	3	+35.654%
2025-11-05	24.0000	24.0000	24.0000	24.0000	+25.654%	1	1	-19.625%
2025-10-28	19.1000	19.1000	19.1000	19.1000	0.000%	1	1	+0.995%