Dark

CCJ20260918P115
CCJ Sep 18 2026 115.00 Put (CCJ260918P00115000)
option OPRA

EOD

Sep 11, 2026

17.75+23.693%(+3.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	17.7500	17.7500	17.7500	17.7500	+23.693%	2	835	0.000%
2026-09-09	14.3500	14.3500	14.3500	14.3500	-11.692%	3	1,265	+23.693%
2026-09-03	16.2500	16.2500	16.2500	16.2500	-15.584%	1	1,268	+9.231%
2026-09-02	19.2500	19.2500	19.2500	19.2500	+3.886%	4	1,269	-7.792%
2026-09-01	18.5300	18.5300	18.5300	18.5300	+10.298%	1	1,272	-4.209%
2026-08-31	16.8000	17.3500	16.8000	16.8000	+11.332%	12	1,272	+5.655%
2026-08-28	10.2000	15.0900	10.2000	15.0900	+54.928%	2	1,271	+17.628%
2026-08-26	8.5700	9.7400	8.5700	9.7400	-4.228%	3	1,271	+82.238%
2026-08-25	11.6000	11.6000	10.1700	10.1700	-30.957%	10	1,272	+74.533%
2026-08-24	13.3700	14.7300	13.3700	14.7300	+1.237%	5	1,267	+20.502%
2026-08-21	15.0000	15.8100	14.5000	14.5500	-27.612%	24	1,265	+21.993%
2026-08-20	19.7700	20.1000	19.7700	20.1000	+12.795%	17	1,277	-11.692%
2026-08-19	17.9700	17.9700	17.8200	17.8200	+12.928%	10	1,287	-0.393%
2026-08-17	16.1200	16.1200	15.7800	15.7800	-27.415%	6	1,297	+12.484%
2026-08-06	21.7400	21.7400	21.7400	21.7400	-15.409%	1	1,295	-18.353%
2026-08-03	25.7000	25.7000	25.7000	25.7000	-16.232%	1	1,295	-30.934%
2026-07-29	30.6800	30.6800	30.6800	30.6800	+14.435%	1	1,295	-42.145%
2026-07-27	26.8700	26.8700	26.8100	26.8100	-4.862%	10	1,295	-33.793%
2026-07-24	28.1800	28.1800	28.1800	28.1800	-1.709%	4	1,285	-37.012%
2026-07-21	29.1500	29.1500	28.6700	28.6700	+17.260%	2	1,285	-38.089%
2026-07-15	24.4500	24.4500	24.4500	24.4500	-1.052%	1	1,284	-27.403%
2026-07-13	24.7100	24.7100	24.7100	24.7100	+16.228%	1	1,284	-28.167%
2026-07-10	21.2600	21.2600	21.2600	21.2600	+10.729%	2	1,285	-16.510%
2026-07-01	19.2000	19.2000	19.2000	19.2000	+7.083%	2	1,285	-7.552%
2026-06-30	18.1000	18.1000	17.9300	17.9300	+14.569%	2	1,283	-1.004%
2026-06-26	15.6500	15.6500	15.6500	15.6500	-6.006%	5	1,284	+13.419%
2026-06-25	16.6500	16.6500	16.6500	16.6500	+5.047%	48	1,279	+6.607%
2026-06-24	16.0000	16.0000	15.8500	15.8500	+4.620%	7	1,284	+11.987%
2026-06-22	15.3100	15.3100	15.1500	15.1500	-7.847%	11	1,280	+17.162%
2026-06-15	16.6500	16.6500	16.4400	16.4400	-17.179%	27	1,289	+7.968%
2026-06-12	20.9500	20.9500	19.8500	19.8500	-8.017%	2	1,290	-10.579%
2026-06-11	21.5800	21.5800	21.5800	21.5800	-9.022%	1	1,290	-17.748%
2026-06-10	23.8300	23.8600	23.7200	23.7200	+14.313%	18	1,291	-25.169%
2026-06-09	20.7500	20.7500	20.7500	20.7500	+14.011%	3	1,291	-14.458%
2026-06-05	16.7000	18.2000	16.7000	18.2000	+29.078%	22	1,294	-2.473%
2026-06-04	14.1000	14.1000	14.1000	14.1000	-1.053%	19	1,301	+25.887%
2026-06-03	13.6900	14.2500	13.6800	14.2500	+25.551%	45	1,301	+24.561%
2026-06-02	13.2500	13.2500	11.3500	11.3500	-18.696%	49	1,322	+56.388%
2026-06-01	14.5700	14.5700	13.9600	13.9600	-22.745%	8	1,304	+27.149%
2026-05-20	18.0800	18.0800	18.0700	18.0700	-4.138%	6	1,296	-1.771%
2026-05-19	20.0000	20.0000	18.8500	18.8500	+12.874%	4	1,296	-5.836%
2026-05-15	16.3000	16.7000	16.3000	16.7000	+9.222%	10	1,296	+6.287%
2026-05-14	16.0000	16.1200	15.2900	15.2900	+8.826%	10	1,298	+16.089%
2026-05-13	13.6000	14.4000	13.6000	14.0500	+2.930%	17	1,269	+26.335%
2026-05-12	14.0200	14.8000	13.6500	13.6500	+9.463%	31	1,269	+30.037%
2026-05-11	12.6000	12.7000	12.4700	12.4700	-7.630%	8	1,269	+42.342%
2026-05-08	13.5000	13.5000	13.5000	13.5000	+12.033%	4	1,262	+31.481%
2026-05-07	12.0500	12.0500	12.0500	12.0500	-9.057%	1	1,258	+47.303%
2026-05-06	13.4000	13.4000	13.2500	13.2500	-8.621%	2	1,257	+33.962%
2026-05-05	13.7000	14.5000	13.6500	14.5000	+8.452%	18	1,257	+22.414%
2026-05-04	12.6000	13.6000	12.6000	13.3700	-0.224%	27	1,257	+32.760%
2026-05-01	12.9300	13.9500	12.9300	13.4000	0.000%	15	1,259	+32.463%
2026-04-30	13.5600	13.5600	13.4000	13.4000	-3.249%	2	1,259	+32.463%
2026-04-29	15.7000	16.1500	13.8500	13.8500	-11.218%	1,063	1,259	+28.159%
2026-04-28	14.0900	15.6500	14.0900	15.6000	+10.247%	44	567	+13.782%
2026-04-27	14.0500	14.1500	13.5000	14.1500	+9.266%	309	569	+25.442%
2026-04-24	12.5000	13.0000	12.4000	12.9500	+8.550%	8	472	+37.066%
2026-04-22	12.0000	12.0000	11.9300	11.9300	-4.940%	9	474	+48.785%
2026-04-20	12.5500	12.5500	12.5500	12.5500	+0.965%	4	474	+41.434%
2026-04-17	11.9600	13.6400	11.9600	12.4300	-3.643%	4	478	+42.800%
2026-04-16	13.3500	13.3500	12.9000	12.9000	-1.527%	5	478	+37.597%
2026-04-15	13.9500	13.9500	13.1000	13.1000	-13.531%	12	478	+35.496%
2026-04-14	14.8000	15.1500	14.8000	15.1500	-0.329%	13	467	+17.162%
2026-04-13	15.8000	15.8000	15.1700	15.2000	-18.760%	4	455	+16.776%
2026-04-06	18.7100	18.7100	18.7100	18.7100	+6.610%	1	452	-5.131%
2026-04-01	17.4500	17.6000	17.4500	17.5500	-9.769%	3	451	+1.140%
2026-03-31	20.5500	20.7500	19.4500	19.4500	-7.160%	9	451	-8.740%
2026-03-30	20.9500	20.9500	20.9500	20.9500	+10.554%	1	453	-15.274%
2026-03-25	18.5000	19.1000	18.5000	18.9500	-10.613%	12	453	-6.332%
2026-03-24	21.2000	21.2000	21.2000	21.2000	-0.235%	1	447	-16.274%
2026-03-23	22.5000	22.5500	20.8000	21.2500	-8.009%	442	447	-16.471%
2026-03-20	23.1000	23.1000	23.1000	23.1000	+11.594%	5	52	-23.160%
2026-03-16	20.9000	20.9500	20.6000	20.7000	+4.545%	22	52	-14.251%
2026-03-09	20.2600	20.2600	19.8000	19.8000	+13.597%	3	32	-10.354%
2026-03-05	17.4300	17.4300	17.4300	17.4300	-17.899%	1	33	+1.836%
2026-02-17	21.2300	21.2300	21.2300	21.2300	+6.150%	1	32	-16.392%
2026-02-13	20.0000	20.0000	20.0000	20.0000	+11.111%	1	32	-11.250%
2026-02-12	17.4000	18.0000	17.4000	18.0000	+6.195%	2	32	-1.389%
2026-02-09	17.4500	17.4500	16.9000	16.9500	-20.273%	8	31	+4.720%
2026-02-05	21.2600	21.2600	21.2600	21.2600	+19.707%	1	23	-16.510%
2026-02-04	17.7900	17.7900	17.7600	17.7600	+11.348%	4	23	-0.056%
2026-01-30	16.0000	16.0000	15.9500	15.9500	+16.169%	2	24	+11.285%
2026-01-29	13.7300	13.7300	13.7300	13.7300	+4.173%	2	24	+29.279%
2026-01-28	13.1800	13.1800	13.1800	13.1800	-6.525%	1	22	+34.674%
2026-01-27	14.1000	14.1000	14.1000	14.1000	-1.330%	1	21	+25.887%
2026-01-26	14.2900	14.2900	14.2900	14.2900	-20.611%	20	20	+24.213%
2026-01-20	18.0000	18.0000	18.0000	18.0000	+3.448%	1	26	-1.389%
2026-01-16	17.4500	17.4500	17.4000	17.4000	-7.447%	22	5	+2.011%
2026-01-15	18.8000	18.8000	18.8000	18.8000	-19.313%	1	5	-5.585%
2026-01-08	23.3000	23.3000	23.3000	23.3000	0.000%	4	4	-23.820%