Dark

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

EOD

Sep 11, 2026

8.52+5.055%(+0.41)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	8.3000	8.6500	8.0900	8.5200	+5.055%	28	1,267	0.000%
2026-09-10	7.6400	8.1600	7.4200	8.1100	+42.032%	37	1,268	+5.055%
2026-09-09	5.6800	6.0000	5.6800	5.7100	+40.988%	22	1,268	+49.212%
2026-09-08	4.2900	4.2900	4.0500	4.0500	-32.047%	22	1,290	+110.370%
2026-09-04	6.1300	6.1300	5.9600	5.9600	-6.875%	3	1,277	+42.953%
2026-09-03	6.4000	6.4000	6.4000	6.4000	-32.844%	1	1,277	+33.125%
2026-09-02	9.4400	9.9000	9.3000	9.5300	-2.357%	15	1,276	-10.598%
2026-09-01	10.1500	10.1500	9.0300	9.7600	+19.170%	18	1,274	-12.705%
2026-08-31	8.1700	8.6500	8.1500	8.1900	+19.214%	10	1,277	+4.029%
2026-08-28	4.0800	7.0000	4.0800	6.8700	+88.736%	24	1,278	+24.017%
2026-08-27	3.4500	4.3800	3.4500	3.6400	+8.657%	142	1,285	+134.066%
2026-08-26	2.8900	3.8000	2.7400	3.3500	-14.103%	65	1,269	+154.328%
2026-08-25	4.8500	4.9200	3.6800	3.9000	-35.000%	92	1,263	+118.462%
2026-08-24	6.4500	7.0000	6.0000	6.0000	-15.014%	7	1,264	+42.000%
2026-08-21	7.0500	8.3000	6.9500	7.0600	-32.698%	22	1,264	+20.680%
2026-08-20	10.4900	10.4900	10.4900	10.4900	+14.270%	1	1,264	-18.780%
2026-08-19	9.3000	9.8100	9.0000	9.1800	-16.923%	47	1,263	-7.190%
2026-08-18	11.2300	11.2300	11.0500	11.0500	+34.592%	15	1,261	-22.896%
2026-08-17	9.8000	9.8000	7.7600	8.2100	-13.761%	20	1,256	+3.776%
2026-08-14	9.0800	9.5200	9.0800	9.5200	-1.347%	11	1,250	-10.504%
2026-08-13	9.1800	9.6500	9.1800	9.6500	+9.659%	5	1,240	-11.710%
2026-08-12	9.3300	9.3300	8.6500	8.8000	-5.882%	33	1,238	-3.182%
2026-08-11	9.4800	9.6000	8.9000	9.3500	-28.022%	24	1,238	-8.877%
2026-08-05	12.0500	13.0100	12.0500	12.9900	-3.420%	5	1,225	-34.411%
2026-08-04	15.1500	15.1500	13.4500	13.4500	-21.574%	2	1,223	-36.654%
2026-08-03	19.4800	19.4800	17.1500	17.1500	-12.811%	22	1,224	-50.321%
2026-07-31	21.1400	21.1400	19.6700	19.6700	+3.635%	3	1,244	-56.685%
2026-07-30	18.9800	18.9800	18.9800	18.9800	-4.957%	3	1,242	-55.111%
2026-07-29	20.5500	21.9400	19.9700	19.9700	+0.605%	6	1,239	-57.336%
2026-07-28	19.9000	19.9000	19.8500	19.8500	+3.601%	5	1,236	-57.078%
2026-07-24	18.7500	19.1600	18.4000	19.1600	+8.864%	5	1,233	-55.532%
2026-07-23	17.5400	18.7000	17.5400	17.6000	+4.019%	13	1,234	-51.591%
2026-07-22	16.9200	16.9200	16.9200	16.9200	-9.519%	8	1,232	-49.645%
2026-07-21	18.6800	18.7000	18.6800	18.7000	-12.902%	2	1,232	-54.439%
2026-07-20	21.4700	21.4700	21.4700	21.4700	+4.426%	1	1,231	-60.317%
2026-07-17	21.6100	22.7000	20.5600	20.5600	+6.584%	7	1,231	-58.560%
2026-07-16	19.4000	19.4000	19.2900	19.2900	+12.675%	3	1,230	-55.832%
2026-07-15	16.6500	17.1200	16.6500	17.1200	+2.761%	3	1,232	-50.234%
2026-07-14	16.1200	16.6600	16.1200	16.6600	-5.876%	9	1,232	-48.860%
2026-07-13	17.7000	17.7000	17.7000	17.7000	+26.429%	10	1,234	-51.864%
2026-07-10	14.4000	14.4000	13.9700	14.0000	-6.040%	853	1,234	-39.143%
2026-07-08	15.2500	15.8600	14.9000	14.9000	-4.974%	6	1,907	-42.819%
2026-07-07	15.6500	15.8500	15.5200	15.6800	+19.695%	18	1,912	-45.663%
2026-07-01	10.0500	13.1000	10.0500	13.1000	+14.711%	35	1,913	-34.962%
2026-06-30	11.8000	11.9400	11.4000	11.4200	+5.253%	33	1,905	-25.394%
2026-06-29	11.6500	11.6600	10.8500	10.8500	+4.427%	525	1,905	-21.475%
2026-06-26	11.1000	11.1000	10.3900	10.3900	-6.396%	3	1,780	-17.998%
2026-06-25	10.6000	11.1000	10.6000	11.1000	+8.824%	82	1,782	-23.243%
2026-06-24	10.1300	10.3900	10.0000	10.2000	+11.965%	174	1,713	-16.471%
2026-06-23	9.4900	9.4900	9.1100	9.1100	-12.989%	35	1,601	-6.476%
2026-06-22	10.4800	10.4800	10.4700	10.4700	+0.191%	33	1,579	-18.625%
2026-06-18	9.6200	10.4500	9.6200	10.4500	+11.170%	11	1,603	-18.469%
2026-06-17	9.6900	9.6900	9.4000	9.4000	-3.093%	36	1,603	-9.362%
2026-06-16	10.0700	10.0700	9.7000	9.7000	-5.366%	5	1,578	-12.165%
2026-06-15	10.7800	11.1500	10.2500	10.2500	-23.221%	50	1,574	-16.878%
2026-06-12	14.2300	14.2300	13.3500	13.3500	-13.142%	454	1,544	-36.180%
2026-06-11	16.2000	16.2000	15.3700	15.3700	-11.156%	2	1,095	-44.567%
2026-06-10	15.9900	17.3000	15.9900	17.3000	+26.277%	19	1,096	-50.751%
2026-06-09	13.5500	14.6400	13.5500	13.7000	+14.167%	48	1,096	-37.810%
2026-06-08	11.6500	12.0000	11.6500	12.0000	-9.022%	2	1,102	-29.000%
2026-06-05	11.0800	13.1900	11.0800	13.1900	+63.243%	480	1,103	-35.406%
2026-06-03	8.0800	8.0800	8.0800	8.0800	+11.142%	10	702	+5.446%
2026-06-02	8.7000	8.7000	7.2700	7.2700	-20.110%	11	697	+17.194%
2026-05-29	9.6000	9.6000	9.1000	9.1000	-10.784%	2	707	-6.374%
2026-05-28	10.5000	10.5000	10.2000	10.2000	-12.069%	4	707	-16.471%
2026-05-27	11.6000	11.6000	11.6000	11.6000	+5.936%	4	703	-26.552%
2026-05-26	11.5500	11.7000	10.9500	10.9500	-11.336%	25	701	-22.192%
2026-05-22	12.3500	12.3500	12.3500	12.3500	-6.439%	1	698	-31.012%
2026-05-21	13.3500	13.3500	13.1000	13.2000	+4.183%	147	561	-35.455%
2026-05-20	12.5500	12.6700	12.4000	12.6700	-5.659%	10	561	-32.755%
2026-05-19	13.6100	13.6100	13.0400	13.4300	+2.129%	74	520	-36.560%
2026-05-18	12.4500	13.1500	12.4500	13.1500	+15.554%	4	520	-35.209%
2026-05-15	11.6800	11.6800	11.3800	11.3800	+12.673%	35	520	-25.132%
2026-05-14	10.6600	10.9000	10.1000	10.1000	+8.602%	275	528	-15.644%
2026-05-13	9.8500	9.8500	9.2900	9.3000	-1.379%	159	172	-8.387%
2026-05-12	9.2100	10.1500	9.2100	9.4300	+12.934%	9	172	-9.650%
2026-05-11	8.5500	8.6000	8.1900	8.3500	-5.756%	14	172	+2.036%
2026-05-08	8.8600	8.8600	8.8600	8.8600	+1.839%	1	172	-3.837%
2026-05-07	7.8300	8.8500	7.7000	8.7000	-4.396%	26	172	-2.069%
2026-05-06	9.1000	9.1000	9.1000	9.1000	-8.081%	1	167	-6.374%
2026-05-05	9.9000	9.9000	9.9000	9.9000	+10.000%	1	168	-13.939%
2026-05-01	9.0000	9.0000	9.0000	9.0000	-2.913%	2	167	-5.333%
2026-04-30	9.6000	9.6000	9.2700	9.2700	-13.364%	2	167	-8.091%
2026-04-29	10.7800	10.8500	10.7000	10.7000	+3.984%	3	168	-20.374%
2026-04-28	10.8600	10.8600	10.2900	10.2900	+6.632%	32	166	-17.201%
2026-04-27	9.9000	9.9000	9.1500	9.6500	+10.920%	65	141	-11.710%
2026-04-24	8.4500	8.7500	8.4500	8.7000	+20.166%	35	123	-2.069%
2026-04-23	7.0300	7.2400	7.0300	7.2400	-18.100%	3	125	+17.680%
2026-04-22	8.9000	8.9000	8.7500	8.8400	+1.726%	6	124	-3.620%
2026-04-21	8.3500	8.6900	8.3500	8.6900	+3.823%	12	119	-1.956%
2026-04-20	8.2300	8.3700	8.2300	8.3700	-6.271%	11	119	+1.792%
2026-04-16	8.5000	8.9400	8.5000	8.9300	-7.076%	5	113	-4.591%
2026-04-15	9.6100	9.6100	9.6100	9.6100	-6.608%	1	112	-11.342%
2026-04-10	10.2900	10.2900	10.2900	10.2900	-6.962%	5	112	-17.201%
2026-04-08	10.5000	11.0600	10.5000	11.0600	-17.154%	16	114	-22.966%
2026-04-07	13.3500	13.3500	13.3500	13.3500	+1.521%	2	110	-36.180%
2026-04-06	12.3600	13.3500	12.1600	13.1500	+4.365%	23	110	-35.209%
2026-04-01	12.4500	12.6000	12.4500	12.6000	-15.719%	2	97	-32.381%
2026-03-31	14.7500	15.4000	14.7500	14.9500	-1.645%	7	95	-43.010%
2026-03-30	15.2000	15.2000	15.2000	15.2000	-4.762%	1	93	-43.947%
2026-03-27	15.9600	15.9600	15.9600	15.9600	+11.608%	8	93	-46.617%
2026-03-26	14.3000	14.3000	14.3000	14.3000	+3.249%	1	85	-40.420%
2026-03-25	13.3800	13.9500	13.3800	13.8500	-6.102%	4	85	-38.484%
2026-03-24	14.8000	15.0000	14.7500	14.7500	-18.508%	9	83	-42.237%
2026-03-20	16.0000	18.1000	16.0000	18.1000	+6.034%	5	77	-52.928%
2026-03-19	17.0700	17.0700	17.0700	17.0700	+11.569%	1	81	-50.088%
2026-03-18	15.3000	15.3000	15.3000	15.3000	-2.236%	4	82	-44.314%
2026-03-16	15.6500	15.7000	15.5500	15.6500	+27.443%	14	82	-45.559%
2026-03-10	12.7500	12.7500	12.2800	12.2800	-3.078%	2	71	-30.619%
2026-03-05	12.6700	12.6700	12.6700	12.6700	-2.912%	2	70	-32.755%
2026-03-04	13.1000	13.1500	13.0500	13.0500	-11.525%	5	70	-34.713%
2026-03-03	14.3500	14.7500	14.3500	14.7500	+36.827%	5	67	-42.237%
2026-03-02	12.6500	12.8000	10.7800	10.7800	-14.444%	5	63	-20.965%
2026-02-24	12.5500	12.6000	12.5500	12.6000	+4.132%	2	63	-32.381%
2026-02-20	12.1000	12.1000	12.1000	12.1000	-5.469%	2	62	-29.587%
2026-02-19	12.6000	12.8000	12.6000	12.8000	-6.090%	21	60	-33.438%
2026-02-18	13.6300	13.6300	13.6300	13.6300	-9.854%	2	43	-37.491%
2026-02-17	15.3000	15.3000	15.1000	15.1200	-4.304%	12	43	-43.651%
2026-02-05	15.1500	16.2000	15.1500	15.8000	+5.123%	45	43	-46.076%
2026-02-04	15.9500	15.9500	15.0300	15.0300	+36.636%	33	30	-43.313%
2026-02-03	10.9600	11.0000	10.9600	11.0000	-13.386%	2	13	-22.545%
2026-02-02	12.7000	12.7000	12.7000	12.7000	+29.592%	3	12	-32.913%
2026-01-29	9.8000	9.8000	9.8000	9.8000	-7.547%	2	9	-13.061%
2026-01-23	10.6000	10.6000	10.6000	10.6000	+6.533%	9	11	-19.623%
2026-01-22	9.9500	9.9500	9.9500	9.9500	-30.028%	1	3	-14.372%
2026-01-13	14.2200	14.2200	14.2200	14.2200	-40.750%	2	3	-40.084%
2025-11-05	24.0000	24.0000	24.0000	24.0000	+25.654%	1	1	-64.500%
2025-10-28	19.1000	19.1000	19.1000	19.1000	0.000%	1	1	-55.393%