Dark

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

EOD

Sep 11, 2026

13.60+7.765%(+0.98)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	13.0700	13.6000	13.0700	13.6000	+7.765%	33	1,079	0.000%
2026-09-10	12.3400	12.6200	12.3400	12.6200	+28.122%	4	1,080	+7.765%
2026-09-09	10.3500	10.3500	9.8500	9.8500	+23.434%	11	1,080	+38.071%
2026-09-08	8.7700	8.7700	7.9800	7.9800	-21.611%	11	1,091	+70.426%
2026-09-04	10.1800	10.1800	10.1800	10.1800	-9.511%	1	1,101	+33.595%
2026-09-03	11.2500	11.2500	11.2500	11.2500	-23.208%	10	1,101	+20.889%
2026-09-02	14.6500	14.6500	14.6500	14.6500	+7.091%	3	1,091	-7.167%
2026-09-01	13.6800	13.6800	13.6800	13.6800	+12.131%	2	1,088	-0.585%
2026-08-31	11.2700	13.0500	11.2700	12.2000	+14.554%	87	1,086	+11.475%
2026-08-28	9.2400	11.5000	9.2400	10.6500	+50.424%	8	1,163	+27.700%
2026-08-27	6.0500	7.0800	6.0500	7.0800	+19.797%	2	1,169	+92.090%
2026-08-26	5.0000	6.2300	4.7800	5.9100	-6.190%	68	1,169	+130.118%
2026-08-25	9.3400	9.3400	6.3000	6.3000	-36.299%	100	1,175	+115.873%
2026-08-24	9.8900	9.8900	9.8900	9.8900	-6.256%	3	1,104	+37.513%
2026-08-21	11.0300	11.3500	10.5500	10.5500	-23.551%	39	1,106	+28.910%
2026-08-19	13.5000	13.8000	12.7000	13.8000	-13.696%	30	1,097	-1.449%
2026-08-18	16.1400	16.1400	15.9900	15.9900	+25.117%	2	1,075	-14.947%
2026-08-14	12.7800	12.7800	12.7800	12.7800	+3.902%	1	1,074	+6.416%
2026-08-12	12.3000	12.3000	12.3000	12.3000	-7.170%	10	1,073	+10.569%
2026-08-11	13.2500	13.2500	13.2500	13.2500	-5.627%	1	1,063	+2.642%
2026-08-10	13.7500	14.0400	13.7500	14.0400	-19.771%	6	1,063	-3.134%
2026-08-05	16.9300	17.5000	16.9300	17.5000	-2.778%	6	1,063	-22.286%
2026-08-04	19.0800	19.4000	17.3500	18.0000	-15.691%	94	1,063	-24.444%
2026-08-03	24.0200	24.0200	21.3500	21.3500	-15.379%	3	1,083	-36.300%
2026-07-31	25.2300	25.2300	25.2300	25.2300	+10.609%	10	1,080	-46.096%
2026-07-30	22.8100	22.8100	22.8100	22.8100	-9.735%	1	1,070	-40.377%
2026-07-29	25.2700	25.2700	25.2700	25.2700	-3.916%	1	1,069	-46.181%
2026-07-20	25.5500	26.3000	25.5500	26.3000	+6.263%	5	1,068	-48.289%
2026-07-17	24.7000	24.7500	24.7000	24.7500	+5.274%	23	1,066	-45.051%
2026-07-16	23.0900	23.5100	23.0900	23.5100	+12.488%	11	1,043	-42.152%
2026-07-14	20.4500	20.9000	20.4500	20.9000	+5.556%	3	1,042	-34.928%
2026-07-13	19.1300	19.8000	19.1300	19.8000	+14.849%	5	1,045	-31.313%
2026-07-10	17.2500	17.2500	17.2400	17.2400	+0.819%	2	1,048	-21.114%
2026-07-09	17.7700	17.7700	17.1000	17.1000	-10.000%	6	1,050	-20.468%
2026-07-08	20.6000	20.6000	19.0000	19.0000	+2.096%	4	1,049	-28.421%
2026-07-07	18.6600	18.6600	18.6100	18.6100	+13.131%	5	1,049	-26.921%
2026-07-06	16.4500	16.4500	16.4500	16.4500	+1.356%	1	1,046	-17.325%
2026-07-01	14.1800	16.2300	14.1800	16.2300	+8.128%	13	1,047	-16.205%
2026-06-30	15.1500	15.1500	15.0100	15.0100	+1.763%	2	1,048	-9.394%
2026-06-29	14.7500	14.7500	14.7500	14.7500	+17.063%	2	1,047	-7.797%
2026-06-26	12.6000	12.6000	12.6000	12.6000	-5.970%	4	1,048	+7.937%
2026-06-25	13.4500	13.7800	13.4000	13.4000	+4.280%	31	1,048	+1.493%
2026-06-24	12.8000	13.3500	12.4000	12.8500	+7.712%	109	1,054	+5.837%
2026-06-23	12.3900	12.3900	11.9200	11.9300	-7.015%	14	1,034	+13.998%
2026-06-22	13.0900	13.0900	12.8300	12.8300	+5.250%	12	1,023	+6.002%
2026-06-18	12.1900	12.1900	12.1900	12.1900	-0.894%	5	1,034	+11.567%
2026-06-17	12.3000	12.3000	12.3000	12.3000	+0.163%	11	1,034	+10.569%
2026-06-16	13.0000	13.0000	12.2800	12.2800	-4.806%	11	1,023	+10.749%
2026-06-15	13.5700	13.5700	12.9000	12.9000	-33.333%	12	1,019	+5.426%
2026-06-11	19.3500	19.3500	19.3500	19.3500	-4.208%	3	1,014	-29.716%
2026-06-10	20.2000	20.2000	20.2000	20.2000	+18.129%	1	1,014	-32.673%
2026-06-09	17.8100	17.8100	17.1000	17.1000	+17.931%	15	1,014	-20.468%
2026-06-08	14.5000	14.5000	14.5000	14.5000	-10.383%	3	1,034	-6.207%
2026-06-05	13.6600	16.1800	13.6600	16.1800	+39.003%	67	1,033	-15.946%
2026-06-03	11.1800	11.6400	11.1800	11.6400	+13.010%	22	1,019	+16.838%
2026-06-02	10.8300	10.8300	10.3000	10.3000	-14.594%	5	1,016	+32.039%
2026-05-29	12.0600	12.0600	12.0600	12.0600	-2.269%	2	1,016	+12.769%
2026-05-28	13.0300	13.0300	12.3400	12.3400	-8.997%	138	1,014	+10.211%
2026-05-27	14.0500	14.0500	13.5600	13.5600	-1.022%	9	1,003	+0.295%
2026-05-26	13.7000	13.7000	13.7000	13.7000	-10.458%	1	998	-0.730%
2026-05-22	15.3000	15.3000	15.3000	15.3000	+3.729%	1	998	-11.111%
2026-05-21	14.7500	14.7500	14.7500	14.7500	-4.839%	1	999	-7.797%
2026-05-20	15.2000	15.5000	15.2000	15.5000	-1.899%	4	999	-12.258%
2026-05-19	16.3800	16.3800	15.8000	15.8000	+1.935%	8	999	-13.924%
2026-05-18	15.5000	15.5000	15.5000	15.5000	+10.085%	1	999	-12.258%
2026-05-15	14.0200	14.3000	13.8000	14.0800	+12.640%	32	999	-3.409%
2026-05-14	13.1200	13.2500	12.4000	12.5000	+7.296%	58	988	+8.800%
2026-05-13	11.9000	11.9000	11.4000	11.6500	+4.672%	9	981	+16.738%
2026-05-12	11.7500	12.6000	11.1300	11.1300	+4.019%	23	981	+22.192%
2026-05-11	11.3500	11.3500	10.7000	10.7000	-2.283%	4	981	+27.103%
2026-05-07	9.8000	11.0500	9.8000	10.9500	+6.208%	13	981	+24.201%
2026-05-06	10.3100	10.3100	10.3100	10.3100	+2.383%	3	988	+31.911%
2026-05-05	10.0700	10.0700	10.0700	10.0700	-6.238%	1	987	+35.055%
2026-05-04	10.7500	10.7500	10.6400	10.7400	-10.871%	5	986	+26.629%
2026-04-30	12.0500	12.0500	12.0500	12.0500	-11.070%	1	982	+12.863%
2026-04-29	13.1700	13.5500	13.1700	13.5500	+18.031%	5	983	+0.369%
2026-04-27	10.9800	11.9500	10.9800	11.4800	+6.791%	314	984	+18.467%
2026-04-24	10.6500	10.7500	10.6500	10.7500	-0.278%	4	683	+26.512%
2026-04-23	9.0200	10.7800	9.0200	10.7800	+12.526%	9	681	+26.160%
2026-04-22	10.9000	10.9000	9.5800	9.5800	-7.171%	103	672	+41.962%
2026-04-21	9.9000	10.3200	9.9000	10.3200	-3.551%	2	570	+31.783%
2026-04-20	10.7000	10.7000	10.7000	10.7000	+1.905%	1	570	+27.103%
2026-04-17	11.2000	11.2000	10.5000	10.5000	-5.830%	4	569	+29.524%
2026-04-16	11.1500	11.1500	11.1500	11.1500	-0.446%	1	570	+21.973%
2026-04-15	11.0100	11.2000	11.0100	11.2000	+10.345%	2	570	+21.429%
2026-04-14	10.1500	10.1500	10.1500	10.1500	-22.814%	3	566	+33.990%
2026-04-08	13.0500	13.2000	13.0500	13.1500	-18.576%	23	566	+3.422%
2026-04-07	16.5400	16.5700	16.1500	16.1500	+0.373%	11	547	-15.789%
2026-04-06	15.8500	16.0900	15.8500	16.0900	+5.163%	11	537	-15.475%
2026-04-02	16.0000	16.0000	15.3000	15.3000	+2.136%	4	534	-11.111%
2026-04-01	14.5500	15.0000	14.5500	14.9800	-16.546%	14	534	-9.212%
2026-03-30	17.9000	17.9500	17.9000	17.9500	-2.393%	2	529	-24.234%
2026-03-27	18.3900	18.3900	18.3900	18.3900	+9.139%	1	529	-26.047%
2026-03-26	16.8500	16.8500	16.8500	16.8500	+3.058%	19	530	-19.288%
2026-03-25	16.1000	16.3500	16.1000	16.3500	-9.669%	2	530	-16.820%
2026-03-23	18.1000	18.1000	18.1000	18.1000	-9.319%	1	529	-24.862%
2026-03-20	19.9600	19.9600	19.9600	19.9600	+14.057%	1	530	-31.864%
2026-03-18	17.5000	17.5000	17.5000	17.5000	-2.507%	1	529	-22.286%
2026-03-16	18.2000	18.2500	17.8500	17.9500	-5.526%	16	528	-24.234%
2026-03-13	20.1000	20.1000	19.0000	19.0000	+23.377%	2	522	-28.421%
2026-03-12	15.8000	15.8000	15.4000	15.4000	+4.054%	9	520	-11.688%
2026-03-11	14.8000	14.8000	14.8000	14.8000	-19.653%	32	520	-8.108%
2026-03-06	16.8400	18.4200	16.8400	18.4200	+27.034%	3	488	-26.167%
2026-03-04	15.7000	15.7000	14.5000	14.5000	+11.969%	105	485	-6.207%
2026-03-02	13.9000	13.9000	12.9500	12.9500	-12.084%	4	405	+5.019%
2026-02-26	14.6000	14.7300	14.6000	14.7300	-0.808%	17	403	-7.671%
2026-02-24	14.8500	14.8500	14.8500	14.8500	-5.594%	2	396	-8.418%
2026-02-18	15.4200	15.7300	15.4200	15.7300	-15.657%	152	396	-13.541%
2026-02-17	18.4300	18.6500	18.4300	18.6500	+25.336%	2	244	-27.078%
2026-02-11	14.8800	14.8800	14.8800	14.8800	-0.800%	150	242	-8.602%
2026-02-10	14.9000	15.0000	14.7000	15.0000	-10.714%	22	148	-9.333%
2026-02-09	16.8000	16.8000	16.8000	16.8000	-4.545%	5	135	-19.048%
2026-02-06	17.4000	17.6000	17.4000	17.6000	-6.133%	6	135	-22.727%
2026-02-05	17.6500	18.7600	17.6500	18.7500	+35.379%	8	136	-27.467%
2026-01-30	12.4800	13.8500	12.4800	13.8500	+21.385%	2	130	-1.805%
2026-01-28	11.4100	11.4100	11.4100	11.4100	-4.678%	1	130	+19.194%
2026-01-27	12.3300	12.3300	11.9700	11.9700	-11.661%	6	130	+13.617%
2026-01-26	13.6500	13.6500	13.5500	13.5500	+5.859%	70	130	+0.369%
2026-01-23	12.8000	12.8000	12.8000	12.8000	-3.396%	1	64	+6.250%
2026-01-22	13.2500	13.2500	13.2500	13.2500	-14.626%	11	64	+2.642%
2026-01-20	15.5200	15.5200	15.5200	15.5200	-3.302%	1	62	-12.371%
2026-01-15	16.2000	16.2000	16.0500	16.0500	-4.407%	23	62	-15.265%
2026-01-12	16.7900	16.7900	16.7900	16.7900	-25.411%	15	41	-18.999%
2026-01-02	22.5000	22.9000	22.5000	22.5100	-14.638%	38	26	-39.582%
2025-11-04	26.3700	26.3700	26.3700	26.3700	0.000%	1	1	-48.426%