Dark

CCJ20260918P110
CCJ Sep 18 2026 110.00 Put (CCJ260918P00110000)
option OPRA

EOD

Jul 14, 2026

20.90+5.556%(+1.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	20.4500	20.9000	20.4500	20.9000	+5.556%	3	1,042	0.000%
2026-07-13	19.1300	19.8000	19.1300	19.8000	+14.849%	5	1,045	+5.556%
2026-07-10	17.2500	17.2500	17.2400	17.2400	+0.819%	2	1,048	+21.230%
2026-07-09	17.7700	17.7700	17.1000	17.1000	-10.000%	6	1,050	+22.222%
2026-07-08	20.6000	20.6000	19.0000	19.0000	+2.096%	4	1,049	+10.000%
2026-07-07	18.6600	18.6600	18.6100	18.6100	+13.131%	5	1,049	+12.305%
2026-07-06	16.4500	16.4500	16.4500	16.4500	+1.356%	1	1,046	+27.052%
2026-07-01	14.1800	16.2300	14.1800	16.2300	+8.128%	13	1,047	+28.774%
2026-06-30	15.1500	15.1500	15.0100	15.0100	+1.763%	2	1,048	+39.241%
2026-06-29	14.7500	14.7500	14.7500	14.7500	+17.063%	2	1,047	+41.695%
2026-06-26	12.6000	12.6000	12.6000	12.6000	-5.970%	4	1,048	+65.873%
2026-06-25	13.4500	13.7800	13.4000	13.4000	+4.280%	31	1,048	+55.970%
2026-06-24	12.8000	13.3500	12.4000	12.8500	+7.712%	109	1,054	+62.646%
2026-06-23	12.3900	12.3900	11.9200	11.9300	-7.015%	14	1,034	+75.189%
2026-06-22	13.0900	13.0900	12.8300	12.8300	+5.250%	12	1,023	+62.899%
2026-06-18	12.1900	12.1900	12.1900	12.1900	-0.894%	5	1,034	+71.452%
2026-06-17	12.3000	12.3000	12.3000	12.3000	+0.163%	11	1,034	+69.919%
2026-06-16	13.0000	13.0000	12.2800	12.2800	-4.806%	11	1,023	+70.195%
2026-06-15	13.5700	13.5700	12.9000	12.9000	-33.333%	12	1,019	+62.016%
2026-06-11	19.3500	19.3500	19.3500	19.3500	-4.208%	3	1,014	+8.010%
2026-06-10	20.2000	20.2000	20.2000	20.2000	+18.129%	1	1,014	+3.465%
2026-06-09	17.8100	17.8100	17.1000	17.1000	+17.931%	15	1,014	+22.222%
2026-06-08	14.5000	14.5000	14.5000	14.5000	-10.383%	3	1,034	+44.138%
2026-06-05	13.6600	16.1800	13.6600	16.1800	+39.003%	67	1,033	+29.172%
2026-06-03	11.1800	11.6400	11.1800	11.6400	+13.010%	22	1,019	+79.553%
2026-06-02	10.8300	10.8300	10.3000	10.3000	-14.594%	5	1,016	+102.913%
2026-05-29	12.0600	12.0600	12.0600	12.0600	-2.269%	2	1,016	+73.300%
2026-05-28	13.0300	13.0300	12.3400	12.3400	-8.997%	138	1,014	+69.368%
2026-05-27	14.0500	14.0500	13.5600	13.5600	-1.022%	9	1,003	+54.130%
2026-05-26	13.7000	13.7000	13.7000	13.7000	-10.458%	1	998	+52.555%
2026-05-22	15.3000	15.3000	15.3000	15.3000	+3.729%	1	998	+36.601%
2026-05-21	14.7500	14.7500	14.7500	14.7500	-4.839%	1	999	+41.695%
2026-05-20	15.2000	15.5000	15.2000	15.5000	-1.899%	4	999	+34.839%
2026-05-19	16.3800	16.3800	15.8000	15.8000	+1.935%	8	999	+32.278%
2026-05-18	15.5000	15.5000	15.5000	15.5000	+10.085%	1	999	+34.839%
2026-05-15	14.0200	14.3000	13.8000	14.0800	+12.640%	32	999	+48.438%
2026-05-14	13.1200	13.2500	12.4000	12.5000	+7.296%	58	988	+67.200%
2026-05-13	11.9000	11.9000	11.4000	11.6500	+4.672%	9	981	+79.399%
2026-05-12	11.7500	12.6000	11.1300	11.1300	+4.019%	23	981	+87.781%
2026-05-11	11.3500	11.3500	10.7000	10.7000	-2.283%	4	981	+95.327%
2026-05-07	9.8000	11.0500	9.8000	10.9500	+6.208%	13	981	+90.868%
2026-05-06	10.3100	10.3100	10.3100	10.3100	+2.383%	3	988	+102.716%
2026-05-05	10.0700	10.0700	10.0700	10.0700	-6.238%	1	987	+107.547%
2026-05-04	10.7500	10.7500	10.6400	10.7400	-10.871%	5	986	+94.600%
2026-04-30	12.0500	12.0500	12.0500	12.0500	-11.070%	1	982	+73.444%
2026-04-29	13.1700	13.5500	13.1700	13.5500	+18.031%	5	983	+54.244%
2026-04-27	10.9800	11.9500	10.9800	11.4800	+6.791%	314	984	+82.056%
2026-04-24	10.6500	10.7500	10.6500	10.7500	-0.278%	4	683	+94.419%
2026-04-23	9.0200	10.7800	9.0200	10.7800	+12.526%	9	681	+93.878%
2026-04-22	10.9000	10.9000	9.5800	9.5800	-7.171%	103	672	+118.163%
2026-04-21	9.9000	10.3200	9.9000	10.3200	-3.551%	2	570	+102.519%
2026-04-20	10.7000	10.7000	10.7000	10.7000	+1.905%	1	570	+95.327%
2026-04-17	11.2000	11.2000	10.5000	10.5000	-5.830%	4	569	+99.048%
2026-04-16	11.1500	11.1500	11.1500	11.1500	-0.446%	1	570	+87.444%
2026-04-15	11.0100	11.2000	11.0100	11.2000	+10.345%	2	570	+86.607%
2026-04-14	10.1500	10.1500	10.1500	10.1500	-22.814%	3	566	+105.911%
2026-04-08	13.0500	13.2000	13.0500	13.1500	-18.576%	23	566	+58.935%
2026-04-07	16.5400	16.5700	16.1500	16.1500	+0.373%	11	547	+29.412%
2026-04-06	15.8500	16.0900	15.8500	16.0900	+5.163%	11	537	+29.894%
2026-04-02	16.0000	16.0000	15.3000	15.3000	+2.136%	4	534	+36.601%
2026-04-01	14.5500	15.0000	14.5500	14.9800	-16.546%	14	534	+39.519%
2026-03-30	17.9000	17.9500	17.9000	17.9500	-2.393%	2	529	+16.435%
2026-03-27	18.3900	18.3900	18.3900	18.3900	+9.139%	1	529	+13.649%
2026-03-26	16.8500	16.8500	16.8500	16.8500	+3.058%	19	530	+24.036%
2026-03-25	16.1000	16.3500	16.1000	16.3500	-9.669%	2	530	+27.829%
2026-03-23	18.1000	18.1000	18.1000	18.1000	-9.319%	1	529	+15.470%
2026-03-20	19.9600	19.9600	19.9600	19.9600	+14.057%	1	530	+4.709%
2026-03-18	17.5000	17.5000	17.5000	17.5000	-2.507%	1	529	+19.429%
2026-03-16	18.2000	18.2500	17.8500	17.9500	-5.526%	16	528	+16.435%
2026-03-13	20.1000	20.1000	19.0000	19.0000	+23.377%	2	522	+10.000%
2026-03-12	15.8000	15.8000	15.4000	15.4000	+4.054%	9	520	+35.714%
2026-03-11	14.8000	14.8000	14.8000	14.8000	-19.653%	32	520	+41.216%
2026-03-06	16.8400	18.4200	16.8400	18.4200	+27.034%	3	488	+13.464%
2026-03-04	15.7000	15.7000	14.5000	14.5000	+11.969%	105	485	+44.138%
2026-03-02	13.9000	13.9000	12.9500	12.9500	-12.084%	4	405	+61.390%
2026-02-26	14.6000	14.7300	14.6000	14.7300	-0.808%	17	403	+41.887%
2026-02-24	14.8500	14.8500	14.8500	14.8500	-5.594%	2	396	+40.741%
2026-02-18	15.4200	15.7300	15.4200	15.7300	-15.657%	152	396	+32.867%
2026-02-17	18.4300	18.6500	18.4300	18.6500	+25.336%	2	244	+12.064%
2026-02-11	14.8800	14.8800	14.8800	14.8800	-0.800%	150	242	+40.457%
2026-02-10	14.9000	15.0000	14.7000	15.0000	-10.714%	22	148	+39.333%
2026-02-09	16.8000	16.8000	16.8000	16.8000	-4.545%	5	135	+24.405%
2026-02-06	17.4000	17.6000	17.4000	17.6000	-6.133%	6	135	+18.750%
2026-02-05	17.6500	18.7600	17.6500	18.7500	+35.379%	8	136	+11.467%
2026-01-30	12.4800	13.8500	12.4800	13.8500	+21.385%	2	130	+50.903%
2026-01-28	11.4100	11.4100	11.4100	11.4100	-4.678%	1	130	+83.173%
2026-01-27	12.3300	12.3300	11.9700	11.9700	-11.661%	6	130	+74.603%
2026-01-26	13.6500	13.6500	13.5500	13.5500	+5.859%	70	130	+54.244%
2026-01-23	12.8000	12.8000	12.8000	12.8000	-3.396%	1	64	+63.281%
2026-01-22	13.2500	13.2500	13.2500	13.2500	-14.626%	11	64	+57.736%
2026-01-20	15.5200	15.5200	15.5200	15.5200	-3.302%	1	62	+34.665%
2026-01-15	16.2000	16.2000	16.0500	16.0500	-4.407%	23	62	+30.218%
2026-01-12	16.7900	16.7900	16.7900	16.7900	-25.411%	15	41	+24.479%
2026-01-02	22.5000	22.9000	22.5000	22.5100	-14.638%	38	26	-7.152%
2025-11-04	26.3700	26.3700	26.3700	26.3700	0.000%	1	1	-20.743%