Dark

CCJ20260918P80
CCJ Sep 18 2026 80.00 Put (CCJ260918P00080000)
option OPRA

EOD

Sep 11, 2026

0.0800+14.286%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0800	0.0800	0.0800	0.0800	+14.286%	1	16,491	0.000%
2026-09-10	0.5300	0.5300	0.0700	0.0700	+75.000%	4	16,491	+14.286%
2026-09-08	0.0800	0.0800	0.0400	0.0400	-33.333%	29	16,489	+100.000%
2026-09-04	0.0900	0.0900	0.0300	0.0600	-50.000%	16	16,501	+33.333%
2026-09-02	0.1800	0.1800	0.1200	0.1200	+20.000%	6	16,501	-33.333%
2026-09-01	0.1200	0.1200	0.1000	0.1000	+66.667%	11	16,501	-20.000%
2026-08-31	0.0600	0.1400	0.0300	0.0600	-14.286%	50	16,502	+33.333%
2026-08-28	0.0600	0.0800	0.0200	0.0700	+16.667%	30	16,526	+14.286%
2026-08-27	0.0700	0.0800	0.0600	0.0600	+20.000%	20	16,550	+33.333%
2026-08-26	0.0400	0.0700	0.0400	0.0500	+25.000%	24	16,556	+60.000%
2026-08-25	0.1100	0.1100	0.0400	0.0400	-66.667%	34	16,567	+100.000%
2026-08-24	0.2500	0.2500	0.1200	0.1200	-40.000%	74	16,579	-33.333%
2026-08-21	0.3300	0.3500	0.2000	0.2000	-47.368%	58	16,601	-60.000%
2026-08-20	0.3400	0.4500	0.3200	0.3800	+35.714%	52	16,607	-78.947%
2026-08-19	0.3300	0.3400	0.2700	0.2800	-37.778%	126	16,564	-71.429%
2026-08-18	0.4700	0.5300	0.4500	0.4500	+55.172%	7	16,541	-82.222%
2026-08-17	0.4200	0.4200	0.2700	0.2900	-17.143%	11	16,543	-72.414%
2026-08-14	0.3800	0.4100	0.3500	0.3500	-12.500%	49	16,548	-77.143%
2026-08-13	0.4000	0.4200	0.3800	0.4000	+14.286%	6	16,558	-80.000%
2026-08-12	0.5000	0.5200	0.3500	0.3500	-37.500%	16	16,560	-77.143%
2026-08-11	0.6000	0.6000	0.4800	0.5600	-13.846%	138	16,556	-85.714%
2026-08-10	0.6900	0.7100	0.6300	0.6500	-22.619%	49	16,626	-87.692%
2026-08-07	0.9000	1.0100	0.6900	0.8400	-34.375%	89	16,619	-90.476%
2026-08-06	1.1200	1.3000	1.0700	1.2800	+0.787%	14,489	16,624	-93.750%
2026-08-05	1.4000	1.4300	1.2000	1.2700	-18.065%	381	2,272	-93.701%
2026-08-04	2.0000	2.0500	1.4700	1.5500	-34.322%	84	2,401	-94.839%
2026-08-03	3.4500	3.4500	2.3000	2.3600	-25.316%	237	2,409	-96.610%
2026-07-31	3.3500	4.1000	3.0400	3.1600	-2.167%	948	2,386	-97.468%
2026-07-30	3.2000	3.2300	3.0000	3.2300	-24.000%	56	1,524	-97.523%
2026-07-29	3.7200	4.3500	3.7200	4.2500	+16.438%	83	1,478	-98.118%
2026-07-28	4.3500	4.4300	3.6000	3.6500	+8.955%	47	1,502	-97.808%
2026-07-27	3.2500	3.4000	3.2500	3.3500	-4.830%	21	1,481	-97.612%
2026-07-24	3.6500	3.6500	3.5100	3.5200	+8.308%	26	1,468	-97.727%
2026-07-23	3.1500	3.5500	3.1500	3.2500	+7.261%	35	1,485	-97.538%
2026-07-22	3.0900	3.1500	2.6300	3.0300	-15.126%	326	1,471	-97.360%
2026-07-21	4.2800	4.2800	3.5700	3.5700	-24.043%	220	1,555	-97.759%
2026-07-20	4.5500	4.8200	4.5500	4.7000	+3.297%	100	1,416	-98.298%
2026-07-17	4.8100	5.0000	4.3200	4.5500	+8.333%	19	1,353	-98.242%
2026-07-16	3.7500	4.2500	3.7500	4.2000	+34.185%	436	1,348	-98.095%
2026-07-15	2.7500	3.4500	2.7400	3.1300	+8.681%	50	1,148	-97.444%
2026-07-14	3.0300	3.0300	2.8500	2.8800	-17.949%	26	1,119	-97.222%
2026-07-13	3.1600	3.5100	2.9900	3.5100	+46.250%	16	1,129	-97.721%
2026-07-10	2.3500	2.4000	2.3500	2.4000	-4.000%	5	1,118	-96.667%
2026-07-09	2.5900	2.5900	2.5000	2.5000	-12.281%	8	1,115	-96.800%
2026-07-08	3.0300	3.1200	2.8500	2.8500	-1.724%	14	1,110	-97.193%
2026-07-07	2.5000	3.0300	2.5000	2.9000	+29.464%	4	1,096	-97.241%
2026-07-06	2.2100	2.2500	2.2100	2.2400	-23.810%	660	1,096	-96.429%
2026-07-02	2.6400	3.0000	2.6400	2.9400	+15.294%	19	481	-97.279%
2026-07-01	2.1500	2.5500	2.1500	2.5500	+22.010%	13	481	-96.863%
2026-06-30	2.0900	2.0900	2.0900	2.0900	+4.500%	2	476	-96.172%
2026-06-26	2.1900	2.1900	2.0000	2.0000	-2.439%	3	474	-96.000%
2026-06-25	2.0500	2.0500	2.0500	2.0500	+2.500%	16	471	-96.098%
2026-06-24	2.0100	2.0100	1.9300	2.0000	+6.383%	33	455	-96.000%
2026-06-23	2.0000	2.0000	1.8600	1.8800	-14.545%	8	485	-95.745%
2026-06-22	2.2000	2.2000	2.2000	2.2000	+12.821%	1	490	-96.364%
2026-06-18	1.5300	2.0000	1.5300	1.9500	-4.412%	3	489	-95.897%
2026-06-17	1.7900	2.0400	1.7900	2.0400	+2.000%	9	489	-96.078%
2026-06-16	2.0500	2.0500	2.0000	2.0000	-6.977%	2	485	-96.000%
2026-06-15	2.5100	2.5100	2.1500	2.1500	-41.096%	34	486	-96.279%
2026-06-12	3.6500	3.6500	3.6500	3.6500	-13.095%	12	482	-97.808%
2026-06-11	4.6100	4.6100	4.2000	4.2000	-13.043%	8	482	-98.095%
2026-06-10	4.1100	5.0000	4.1100	4.8300	+38.793%	19	478	-98.344%
2026-06-09	3.8500	4.0000	3.4800	3.4800	+3.881%	178	472	-97.701%
2026-06-05	2.7500	3.3500	2.6600	3.3500	+86.111%	24	340	-97.612%
2026-06-02	1.9600	1.9600	1.8000	1.8000	-25.620%	3	337	-95.556%
2026-06-01	2.4200	2.4200	2.4200	2.4200	+10.000%	1	337	-96.694%
2026-05-29	2.3800	2.3800	2.2000	2.2000	-20.290%	2	338	-96.364%
2026-05-26	2.8800	2.8800	2.7300	2.7600	-13.208%	23	337	-97.101%
2026-05-22	3.1800	3.1800	3.1800	3.1800	-7.826%	3	339	-97.484%
2026-05-20	3.3900	3.4500	3.3000	3.4500	0.000%	55	339	-97.681%
2026-05-19	3.4500	3.5800	3.4500	3.4500	-1.429%	4	269	-97.681%
2026-05-18	3.3500	3.5000	3.3500	3.5000	+20.690%	39	269	-97.714%
2026-05-15	2.9900	3.0000	2.9000	2.9000	+17.409%	10	269	-97.241%
2026-05-13	2.6000	2.6000	2.4700	2.4700	-5.000%	6	261	-96.761%
2026-05-12	2.6000	2.6000	2.6000	2.6000	+18.182%	1	257	-96.923%
2026-05-11	2.5500	2.5500	2.2000	2.2000	-15.058%	2	257	-96.364%
2026-05-05	2.2200	2.5900	2.1800	2.5900	+5.714%	15	256	-96.911%
2026-05-04	2.3700	2.4500	2.3700	2.4500	-2.390%	2	256	-96.735%
2026-05-01	2.5900	2.6400	2.5000	2.5100	-17.705%	65	258	-96.813%
2026-04-29	3.1000	3.1000	3.0500	3.0500	0.000%	10	258	-97.377%
2026-04-28	3.1500	3.2500	3.0200	3.0500	+35.556%	34	261	-97.377%
2026-04-24	2.3700	2.3700	2.2500	2.2500	-1.747%	3	255	-96.444%
2026-04-23	2.0400	2.2900	2.0300	2.2900	+1.778%	12	256	-96.507%
2026-04-22	2.4000	2.4000	2.2500	2.2500	-12.791%	15	259	-96.444%
2026-04-21	2.4900	2.5800	2.4900	2.5800	+23.445%	4	269	-96.899%
2026-04-20	2.1900	2.1900	2.0400	2.0900	-4.128%	6	269	-96.172%
2026-04-17	2.2700	2.2700	2.1400	2.1800	-8.017%	4	271	-96.330%
2026-04-16	2.4200	2.4200	2.3300	2.3700	-8.846%	50	293	-96.624%
2026-04-15	2.6000	2.6000	2.6000	2.6000	-15.309%	1	271	-96.923%
2026-04-14	3.1000	3.1000	3.0700	3.0700	-13.521%	2	272	-97.394%
2026-04-10	3.5500	3.5500	3.5500	3.5500	+0.282%	1	273	-97.746%
2026-04-09	3.6100	3.6100	3.5400	3.5400	+1.143%	10	273	-97.740%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-22.566%	2	263	-97.714%
2026-04-07	4.5300	4.5300	4.5200	4.5200	+3.908%	31	264	-98.230%
2026-04-06	4.3500	4.3500	4.3500	4.3500	-10.309%	2	261	-98.161%
2026-03-31	5.4500	5.4500	4.8500	4.8500	-14.912%	23	261	-98.351%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-0.870%	1	254	-98.596%
2026-03-27	6.0500	6.0500	5.7500	5.7500	+5.699%	107	253	-98.609%
2026-03-26	5.4400	5.4400	5.4400	5.4400	+19.560%	10	211	-98.529%
2026-03-25	4.5500	4.5500	4.5500	4.5500	-10.784%	8	206	-98.242%
2026-03-24	5.1000	5.1000	5.1000	5.1000	-7.273%	52	206	-98.431%
2026-03-23	5.4800	5.5000	5.4000	5.5000	-23.077%	10	157	-98.545%
2026-03-20	6.5500	7.1500	6.2500	7.1500	+14.400%	50	152	-98.881%
2026-03-19	6.7700	6.7700	6.2500	6.2500	+38.889%	2	119	-98.720%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-19.643%	1	119	-98.222%
2026-03-09	6.0500	6.0500	5.6000	5.6000	-11.811%	15	119	-98.571%
2026-03-06	6.3500	6.3500	6.3500	6.3500	+13.799%	1	106	-98.740%
2026-03-05	5.5800	5.5800	5.5800	5.5800	-0.357%	1	106	-98.566%
2026-03-03	5.6000	5.6000	5.6000	5.6000	+26.126%	2	105	-98.571%
2026-02-26	4.4300	4.4400	4.4300	4.4400	-24.746%	5	74	-98.198%
2026-02-17	6.0000	6.0500	5.9000	5.9000	+7.273%	5	103	-98.644%
2026-02-13	5.5500	5.5500	5.4500	5.5000	+22.222%	28	74	-98.545%
2026-02-10	4.5000	4.5000	4.5000	4.5000	-18.330%	1	74	-98.222%
2026-02-04	5.5100	5.5100	5.5100	5.5100	+45.383%	2	74	-98.548%
2026-02-03	3.7900	3.7900	3.7900	3.7900	-5.250%	1	72	-97.889%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+3.896%	2	71	-98.000%
2026-01-30	3.7600	4.0700	3.7600	3.8500	+30.508%	3	71	-97.922%
2026-01-28	2.9500	2.9500	2.9500	2.9500	-7.813%	5	71	-97.288%
2026-01-27	3.1900	3.2000	3.1900	3.2000	-9.859%	28	66	-97.500%
2026-01-26	3.5500	3.5500	3.5500	3.5500	-0.838%	1	52	-97.746%
2026-01-23	3.5800	3.5800	3.5800	3.5800	-10.500%	1	53	-97.765%
2026-01-21	3.9800	4.0000	3.9800	4.0000	-1.235%	10	54	-98.000%
2026-01-20	4.1500	4.1500	4.0500	4.0500	+5.195%	2	57	-98.025%
2026-01-16	3.8500	3.8500	3.8500	3.8500	-21.748%	2	55	-97.922%
2026-01-12	4.9200	4.9200	4.9200	4.9200	-1.403%	1	55	-98.374%
2026-01-09	4.9900	4.9900	4.9900	4.9900	-16.833%	1	55	-98.397%
2026-01-07	6.0000	6.0000	6.0000	6.0000	-14.286%	1	55	-98.667%
2026-01-05	6.6000	7.0000	6.6000	7.0000	-16.168%	6	50	-98.857%
2025-12-30	8.3500	8.3500	8.3500	8.3500	+0.602%	10	50	-99.042%
2025-12-26	8.2900	8.3000	8.2900	8.3000	+1.591%	4	52	-99.036%
2025-12-23	8.1700	8.1700	8.1700	8.1700	+0.245%	6	52	-99.021%
2025-12-22	8.1500	8.1500	8.1500	8.1500	-16.837%	4	52	-99.018%
2025-12-18	9.8100	9.8100	9.8000	9.8000	+8.287%	6	48	-99.184%
2025-12-12	9.0500	9.0500	9.0500	9.0500	+5.478%	5	49	-99.116%
2025-12-04	9.2500	9.2500	8.5000	8.5800	-15.965%	26	46	-99.068%
2025-12-03	9.8800	10.2100	9.8800	10.2100	+1.089%	5	26	-99.216%
2025-12-02	9.8500	10.1000	9.8500	10.1000	-30.393%	7	22	-99.208%
2025-11-21	14.6000	14.6000	14.5100	14.5100	+31.312%	3	22	-99.449%
2025-11-20	11.0500	11.0500	11.0500	11.0500	-1.339%	1	24	-99.276%
2025-11-13	11.2000	11.2000	11.2000	11.2000	+15.464%	1	23	-99.286%
2025-11-04	9.9700	9.9700	9.4500	9.7000	+12.269%	19	23	-99.175%
2025-11-03	8.6500	8.8200	8.6000	8.6400	+1.887%	30	12	-99.074%
2025-10-31	8.4800	8.4800	8.4800	8.4800	+8.440%	1	12	-99.057%
2025-10-28	7.8200	7.8200	7.8200	7.8200	-27.593%	1	11	-98.977%
2025-10-16	10.8000	10.8000	10.8000	10.8000	0.000%	10	10	-99.259%