Dark

CCJ20260918P70
CCJ Sep 18 2026 70.00 Put (CCJ260918P00070000)
option OPRA

EOD

Sep 10, 2026

0.01000.000%(0.0000)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0800	0.0800	0.0100	0.0100	0.000%	17	1,193	0.000%
2026-09-01	0.0300	0.0400	0.0100	0.0100	-66.667%	48	1,193	0.000%
2026-08-31	0.1200	0.1200	0.0300	0.0300	0.000%	4	1,230	-66.667%
2026-08-28	0.0300	0.0300	0.0300	0.0300	-72.727%	1	1,230	-66.667%
2026-08-27	0.0300	0.1100	0.0300	0.1100	+22.222%	2	1,231	-90.909%
2026-08-26	0.0100	0.1000	0.0100	0.0900	+200.000%	31	1,231	-88.889%
2026-08-25	0.0100	0.0300	0.0100	0.0300	-25.000%	7	1,211	-66.667%
2026-08-21	0.0300	0.0400	0.0300	0.0400	0.000%	14	1,218	-75.000%
2026-08-19	0.0400	0.0400	0.0400	0.0400	0.000%	12	1,227	-75.000%
2026-08-17	0.0400	0.0400	0.0100	0.0400	-20.000%	3	1,237	-75.000%
2026-08-14	0.0900	0.0900	0.0400	0.0500	-28.571%	55	1,238	-80.000%
2026-08-12	0.0700	0.0700	0.0700	0.0700	+16.667%	1	1,242	-85.714%
2026-08-11	0.0700	0.0700	0.0600	0.0600	-50.000%	3	1,243	-83.333%
2026-08-10	0.1500	0.1500	0.1200	0.1200	-7.692%	3	1,244	-91.667%
2026-08-07	0.2100	0.2200	0.1300	0.1300	-50.000%	8	1,246	-92.308%
2026-08-06	0.2400	0.2600	0.2100	0.2600	-7.143%	9	1,253	-96.154%
2026-08-05	0.4000	0.4000	0.2800	0.2800	-20.000%	65	1,252	-96.429%
2026-08-04	0.5100	0.5100	0.3500	0.3500	-44.444%	761	1,284	-97.143%
2026-08-03	0.7700	0.7700	0.6300	0.6300	-32.979%	17	1,717	-98.413%
2026-07-31	0.6700	1.2600	0.6700	0.9400	-9.615%	21	1,716	-98.936%
2026-07-30	1.0500	1.0500	1.0400	1.0400	-18.110%	3	1,706	-99.038%
2026-07-29	1.3200	1.5500	1.2700	1.2700	+2.419%	159	1,708	-99.213%
2026-07-28	1.3900	1.4000	1.1900	1.2400	+11.712%	18	1,608	-99.194%
2026-07-27	1.1200	1.1200	1.0200	1.1100	-13.281%	283	1,614	-99.099%
2026-07-24	1.2100	1.2800	1.2100	1.2800	+28.000%	2	1,371	-99.219%
2026-07-23	1.1400	1.1500	1.0000	1.0000	+4.167%	17	1,370	-99.000%
2026-07-22	1.1100	1.1200	0.9600	0.9600	-27.273%	3	1,364	-98.958%
2026-07-21	1.4000	1.4000	1.3200	1.3200	-22.807%	53	1,363	-99.242%
2026-07-20	1.8000	1.8000	1.6300	1.7100	+4.908%	17	1,354	-99.415%
2026-07-17	1.9800	1.9900	1.5600	1.6300	+1.875%	12	1,348	-99.387%
2026-07-16	1.3500	1.6000	1.3500	1.6000	+48.148%	6	1,341	-99.375%
2026-07-15	1.0800	1.0800	1.0800	1.0800	+11.340%	1	1,340	-99.074%
2026-07-14	0.9700	0.9700	0.9600	0.9700	+14.118%	3	1,339	-98.969%
2026-07-10	0.8500	0.8600	0.8500	0.8500	-5.556%	10	1,336	-98.824%
2026-07-09	0.9000	0.9000	0.9000	0.9000	-21.053%	6	1,336	-98.889%
2026-07-08	1.2200	1.2200	1.1400	1.1400	+3.636%	5	1,336	-99.123%
2026-07-07	1.1200	1.1900	1.0400	1.1000	+32.530%	7	1,332	-99.091%
2026-07-06	0.8200	0.8300	0.8200	0.8300	-25.225%	30	1,333	-98.795%
2026-07-02	1.1100	1.1100	1.1100	1.1100	+32.143%	2	1,311	-99.099%
2026-06-30	0.8400	0.8400	0.8400	0.8400	+6.329%	2	1,311	-98.810%
2026-06-29	0.7900	0.7900	0.7900	0.7900	-11.236%	1	1,309	-98.734%
2026-06-25	0.8900	0.8900	0.8900	0.8900	+18.667%	10	1,309	-98.876%
2026-06-23	0.7500	0.7500	0.7500	0.7500	-14.773%	1	1,308	-98.667%
2026-06-17	0.8800	0.8800	0.8800	0.8800	-2.222%	2	1,308	-98.864%
2026-06-15	0.9700	0.9700	0.9000	0.9000	-53.846%	3	1,306	-98.889%
2026-06-11	2.1600	2.2200	1.9500	1.9500	-15.217%	1,363	1,307	-99.487%
2026-06-10	1.9600	2.3000	1.9500	2.3000	+44.654%	310	387	-99.565%
2026-06-09	1.3900	1.5900	1.3900	1.5900	+27.200%	4	177	-99.371%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-16.667%	4	177	-99.200%
2026-06-05	1.2200	1.5000	1.2000	1.5000	+50.000%	69	181	-99.333%
2026-06-03	1.0000	1.0000	1.0000	1.0000	+7.527%	2	118	-99.000%
2026-06-02	0.9300	0.9300	0.9300	0.9300	-41.139%	3	119	-98.925%
2026-05-19	1.6500	1.6500	1.5800	1.5800	-4.819%	3	122	-99.367%
2026-05-18	1.6200	1.6600	1.6000	1.6600	+22.963%	4	119	-99.398%
2026-05-15	1.3500	1.3500	1.3500	1.3500	+2.273%	11	119	-99.259%
2026-05-14	1.2800	1.3200	1.2800	1.3200	+15.789%	3	109	-99.242%
2026-05-08	1.1400	1.1400	1.1400	1.1400	-10.938%	1	107	-99.123%
2026-05-04	1.2800	1.2800	1.2800	1.2800	-19.497%	1	106	-99.219%
2026-04-29	1.5000	1.5900	1.3400	1.5900	+40.708%	10	106	-99.371%
2026-04-22	1.2400	1.2400	1.1300	1.1300	-18.116%	17	97	-99.115%
2026-04-21	1.1500	1.3800	1.1500	1.3800	+42.268%	6	93	-99.275%
2026-04-20	0.9700	0.9700	0.9700	0.9700	-37.821%	1	93	-98.969%
2026-04-14	1.5900	1.5900	1.5600	1.5600	-8.235%	15	93	-99.359%
2026-04-08	1.7000	1.7000	1.7000	1.7000	-29.167%	2	83	-99.412%
2026-04-06	2.4000	2.4000	2.4000	2.4000	+0.418%	1	83	-99.583%
2026-04-01	2.3000	2.3900	2.3000	2.3900	-32.865%	4	83	-99.582%
2026-03-16	3.5600	3.5600	3.5600	3.5600	+17.105%	1	85	-99.719%
2026-03-12	3.0400	3.0400	3.0400	3.0400	+10.949%	1	84	-99.671%
2026-03-11	2.7400	2.7400	2.7400	2.7400	-31.500%	1	83	-99.635%
2026-03-06	3.8500	4.0000	3.8500	4.0000	+70.213%	32	84	-99.750%
2026-03-02	2.3500	2.3500	2.3500	2.3500	-4.472%	1	77	-99.574%
2026-02-23	2.4600	2.4600	2.4600	2.4600	-29.714%	1	76	-99.593%
2026-02-13	3.5000	3.5000	3.5000	3.5000	+39.442%	1	76	-99.714%
2026-02-10	2.8600	2.8600	2.5100	2.5100	-25.959%	12	76	-99.602%
2026-02-06	3.3900	3.3900	3.3900	3.3900	+35.600%	1	68	-99.705%
2026-02-02	2.5000	2.5000	2.5000	2.5000	+40.449%	3	67	-99.600%
2026-01-28	1.5000	1.7800	1.4500	1.7800	-1.111%	10	64	-99.438%
2026-01-27	1.8000	1.8000	1.8000	1.8000	-20.000%	2	74	-99.444%
2026-01-21	2.2500	2.2500	2.2500	2.2500	-17.582%	1	74	-99.556%
2026-01-12	2.7300	2.7300	2.7300	2.7300	+5.000%	1	74	-99.634%
2026-01-09	2.6000	2.6000	2.6000	2.6000	-23.529%	2	74	-99.615%
2026-01-08	3.2300	3.4000	3.2300	3.4000	-2.857%	3	76	-99.706%
2026-01-06	3.5000	3.5000	3.5000	3.5000	-34.334%	34	76	-99.714%
2025-12-19	5.3300	5.3300	5.3300	5.3300	-16.063%	1	80	-99.812%
2025-12-17	6.0000	6.3500	6.0000	6.3500	+5.833%	23	80	-99.843%
2025-12-16	6.0000	6.0000	6.0000	6.0000	+7.335%	3	58	-99.833%
2025-12-15	5.5900	5.5900	5.5900	5.5900	+7.088%	3	58	-99.821%
2025-12-05	5.1100	5.2200	5.1100	5.2200	+8.075%	4	61	-99.808%
2025-12-04	5.2000	5.2100	4.8300	4.8300	-29.797%	45	59	-99.793%
2025-12-01	6.8800	6.8800	6.8800	6.8800	-29.796%	9	44	-99.855%
2025-11-21	9.5500	10.0000	9.5500	9.8000	+18.788%	11	39	-99.898%
2025-11-20	7.0000	8.2500	7.0000	8.2500	+10.000%	22	31	-99.879%
2025-11-19	7.5000	7.5000	7.5000	7.5000	+50.000%	5	9	-99.867%
2025-10-31	5.0000	5.0000	5.0000	5.0000	-32.615%	3	4	-99.800%
2025-10-17	7.4200	7.4200	7.4200	7.4200	0.000%	1	1	-99.865%