Dark

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

EOD

Jul 15, 2026

3.13+8.681%(+0.25)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.7500	3.4500	2.7400	3.1300	+8.681%	50	1,148	0.000%
2026-07-14	3.0300	3.0300	2.8500	2.8800	-17.949%	26	1,119	+8.681%
2026-07-13	3.1600	3.5100	2.9900	3.5100	+46.250%	16	1,129	-10.826%
2026-07-10	2.3500	2.4000	2.3500	2.4000	-4.000%	5	1,118	+30.417%
2026-07-09	2.5900	2.5900	2.5000	2.5000	-12.281%	8	1,115	+25.200%
2026-07-08	3.0300	3.1200	2.8500	2.8500	-1.724%	14	1,110	+9.825%
2026-07-07	2.5000	3.0300	2.5000	2.9000	+29.464%	4	1,096	+7.931%
2026-07-06	2.2100	2.2500	2.2100	2.2400	-23.810%	660	1,096	+39.732%
2026-07-02	2.6400	3.0000	2.6400	2.9400	+15.294%	19	481	+6.463%
2026-07-01	2.1500	2.5500	2.1500	2.5500	+22.010%	13	481	+22.745%
2026-06-30	2.0900	2.0900	2.0900	2.0900	+4.500%	2	476	+49.761%
2026-06-26	2.1900	2.1900	2.0000	2.0000	-2.439%	3	474	+56.500%
2026-06-25	2.0500	2.0500	2.0500	2.0500	+2.500%	16	471	+52.683%
2026-06-24	2.0100	2.0100	1.9300	2.0000	+6.383%	33	455	+56.500%
2026-06-23	2.0000	2.0000	1.8600	1.8800	-14.545%	8	485	+66.489%
2026-06-22	2.2000	2.2000	2.2000	2.2000	+12.821%	1	490	+42.273%
2026-06-18	1.5300	2.0000	1.5300	1.9500	-4.412%	3	489	+60.513%
2026-06-17	1.7900	2.0400	1.7900	2.0400	+2.000%	9	489	+53.431%
2026-06-16	2.0500	2.0500	2.0000	2.0000	-6.977%	2	485	+56.500%
2026-06-15	2.5100	2.5100	2.1500	2.1500	-41.096%	34	486	+45.581%
2026-06-12	3.6500	3.6500	3.6500	3.6500	-13.095%	12	482	-14.247%
2026-06-11	4.6100	4.6100	4.2000	4.2000	-13.043%	8	482	-25.476%
2026-06-10	4.1100	5.0000	4.1100	4.8300	+38.793%	19	478	-35.197%
2026-06-09	3.8500	4.0000	3.4800	3.4800	+3.881%	178	472	-10.057%
2026-06-05	2.7500	3.3500	2.6600	3.3500	+86.111%	24	340	-6.567%
2026-06-02	1.9600	1.9600	1.8000	1.8000	-25.620%	3	337	+73.889%
2026-06-01	2.4200	2.4200	2.4200	2.4200	+10.000%	1	337	+29.339%
2026-05-29	2.3800	2.3800	2.2000	2.2000	-20.290%	2	338	+42.273%
2026-05-26	2.8800	2.8800	2.7300	2.7600	-13.208%	23	337	+13.406%
2026-05-22	3.1800	3.1800	3.1800	3.1800	-7.826%	3	339	-1.572%
2026-05-20	3.3900	3.4500	3.3000	3.4500	0.000%	55	339	-9.275%
2026-05-19	3.4500	3.5800	3.4500	3.4500	-1.429%	4	269	-9.275%
2026-05-18	3.3500	3.5000	3.3500	3.5000	+20.690%	39	269	-10.571%
2026-05-15	2.9900	3.0000	2.9000	2.9000	+17.409%	10	269	+7.931%
2026-05-13	2.6000	2.6000	2.4700	2.4700	-5.000%	6	261	+26.721%
2026-05-12	2.6000	2.6000	2.6000	2.6000	+18.182%	1	257	+20.385%
2026-05-11	2.5500	2.5500	2.2000	2.2000	-15.058%	2	257	+42.273%
2026-05-05	2.2200	2.5900	2.1800	2.5900	+5.714%	15	256	+20.849%
2026-05-04	2.3700	2.4500	2.3700	2.4500	-2.390%	2	256	+27.755%
2026-05-01	2.5900	2.6400	2.5000	2.5100	-17.705%	65	258	+24.701%
2026-04-29	3.1000	3.1000	3.0500	3.0500	0.000%	10	258	+2.623%
2026-04-28	3.1500	3.2500	3.0200	3.0500	+35.556%	34	261	+2.623%
2026-04-24	2.3700	2.3700	2.2500	2.2500	-1.747%	3	255	+39.111%
2026-04-23	2.0400	2.2900	2.0300	2.2900	+1.778%	12	256	+36.681%
2026-04-22	2.4000	2.4000	2.2500	2.2500	-12.791%	15	259	+39.111%
2026-04-21	2.4900	2.5800	2.4900	2.5800	+23.445%	4	269	+21.318%
2026-04-20	2.1900	2.1900	2.0400	2.0900	-4.128%	6	269	+49.761%
2026-04-17	2.2700	2.2700	2.1400	2.1800	-8.017%	4	271	+43.578%
2026-04-16	2.4200	2.4200	2.3300	2.3700	-8.846%	50	293	+32.068%
2026-04-15	2.6000	2.6000	2.6000	2.6000	-15.309%	1	271	+20.385%
2026-04-14	3.1000	3.1000	3.0700	3.0700	-13.521%	2	272	+1.954%
2026-04-10	3.5500	3.5500	3.5500	3.5500	+0.282%	1	273	-11.831%
2026-04-09	3.6100	3.6100	3.5400	3.5400	+1.143%	10	273	-11.582%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-22.566%	2	263	-10.571%
2026-04-07	4.5300	4.5300	4.5200	4.5200	+3.908%	31	264	-30.752%
2026-04-06	4.3500	4.3500	4.3500	4.3500	-10.309%	2	261	-28.046%
2026-03-31	5.4500	5.4500	4.8500	4.8500	-14.912%	23	261	-35.464%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-0.870%	1	254	-45.088%
2026-03-27	6.0500	6.0500	5.7500	5.7500	+5.699%	107	253	-45.565%
2026-03-26	5.4400	5.4400	5.4400	5.4400	+19.560%	10	211	-42.463%
2026-03-25	4.5500	4.5500	4.5500	4.5500	-10.784%	8	206	-31.209%
2026-03-24	5.1000	5.1000	5.1000	5.1000	-7.273%	52	206	-38.627%
2026-03-23	5.4800	5.5000	5.4000	5.5000	-23.077%	10	157	-43.091%
2026-03-20	6.5500	7.1500	6.2500	7.1500	+14.400%	50	152	-56.224%
2026-03-19	6.7700	6.7700	6.2500	6.2500	+38.889%	2	119	-49.920%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-19.643%	1	119	-30.444%
2026-03-09	6.0500	6.0500	5.6000	5.6000	-11.811%	15	119	-44.107%
2026-03-06	6.3500	6.3500	6.3500	6.3500	+13.799%	1	106	-50.709%
2026-03-05	5.5800	5.5800	5.5800	5.5800	-0.357%	1	106	-43.907%
2026-03-03	5.6000	5.6000	5.6000	5.6000	+26.126%	2	105	-44.107%
2026-02-26	4.4300	4.4400	4.4300	4.4400	-24.746%	5	74	-29.505%
2026-02-17	6.0000	6.0500	5.9000	5.9000	+7.273%	5	103	-46.949%
2026-02-13	5.5500	5.5500	5.4500	5.5000	+22.222%	28	74	-43.091%
2026-02-10	4.5000	4.5000	4.5000	4.5000	-18.330%	1	74	-30.444%
2026-02-04	5.5100	5.5100	5.5100	5.5100	+45.383%	2	74	-43.194%
2026-02-03	3.7900	3.7900	3.7900	3.7900	-5.250%	1	72	-17.414%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+3.896%	2	71	-21.750%
2026-01-30	3.7600	4.0700	3.7600	3.8500	+30.508%	3	71	-18.701%
2026-01-28	2.9500	2.9500	2.9500	2.9500	-7.813%	5	71	+6.102%
2026-01-27	3.1900	3.2000	3.1900	3.2000	-9.859%	28	66	-2.188%
2026-01-26	3.5500	3.5500	3.5500	3.5500	-0.838%	1	52	-11.831%
2026-01-23	3.5800	3.5800	3.5800	3.5800	-10.500%	1	53	-12.570%
2026-01-21	3.9800	4.0000	3.9800	4.0000	-1.235%	10	54	-21.750%
2026-01-20	4.1500	4.1500	4.0500	4.0500	+5.195%	2	57	-22.716%
2026-01-16	3.8500	3.8500	3.8500	3.8500	-21.748%	2	55	-18.701%
2026-01-12	4.9200	4.9200	4.9200	4.9200	-1.403%	1	55	-36.382%
2026-01-09	4.9900	4.9900	4.9900	4.9900	-16.833%	1	55	-37.275%
2026-01-07	6.0000	6.0000	6.0000	6.0000	-14.286%	1	55	-47.833%
2026-01-05	6.6000	7.0000	6.6000	7.0000	-16.168%	6	50	-55.286%
2025-12-30	8.3500	8.3500	8.3500	8.3500	+0.602%	10	50	-62.515%
2025-12-26	8.2900	8.3000	8.2900	8.3000	+1.591%	4	52	-62.289%
2025-12-23	8.1700	8.1700	8.1700	8.1700	+0.245%	6	52	-61.689%
2025-12-22	8.1500	8.1500	8.1500	8.1500	-16.837%	4	52	-61.595%
2025-12-18	9.8100	9.8100	9.8000	9.8000	+8.287%	6	48	-68.061%
2025-12-12	9.0500	9.0500	9.0500	9.0500	+5.478%	5	49	-65.414%
2025-12-04	9.2500	9.2500	8.5000	8.5800	-15.965%	26	46	-63.520%
2025-12-03	9.8800	10.2100	9.8800	10.2100	+1.089%	5	26	-69.344%
2025-12-02	9.8500	10.1000	9.8500	10.1000	-30.393%	7	22	-69.010%
2025-11-21	14.6000	14.6000	14.5100	14.5100	+31.312%	3	22	-78.429%
2025-11-20	11.0500	11.0500	11.0500	11.0500	-1.339%	1	24	-71.674%
2025-11-13	11.2000	11.2000	11.2000	11.2000	+15.464%	1	23	-72.054%
2025-11-04	9.9700	9.9700	9.4500	9.7000	+12.269%	19	23	-67.732%
2025-11-03	8.6500	8.8200	8.6000	8.6400	+1.887%	30	12	-63.773%
2025-10-31	8.4800	8.4800	8.4800	8.4800	+8.440%	1	12	-63.090%
2025-10-28	7.8200	7.8200	7.8200	7.8200	-27.593%	1	11	-59.974%
2025-10-16	10.8000	10.8000	10.8000	10.8000	0.000%	10	10	-71.019%