Dark

CCJ20260918P85
CCJ Sep 18 2026 85.00 Put (CCJ260918P00085000)
option OPRA

EOD

Jul 15, 2026

4.85+3.191%(+0.15)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.5000	5.3500	4.3400	4.8500	+3.191%	49	2,559	0.000%
2026-07-14	4.5900	4.7500	4.4000	4.7000	-11.321%	523	2,547	+3.191%
2026-07-13	4.5000	5.5000	4.5000	5.3000	+48.459%	50	2,850	-8.491%
2026-07-10	3.7500	3.9500	3.5700	3.5700	-4.800%	66	2,829	+35.854%
2026-07-09	4.0500	4.3000	3.5500	3.7500	-12.791%	74	2,802	+29.333%
2026-07-08	4.4900	5.1500	4.3000	4.3000	-2.273%	530	2,783	+12.791%
2026-07-07	4.5000	4.5000	4.2900	4.4000	+29.412%	17	2,331	+10.227%
2026-07-06	3.4000	3.4000	3.4000	3.4000	-26.087%	4	2,330	+42.647%
2026-07-02	3.7800	4.6000	3.7800	4.6000	+27.778%	53	2,339	+5.435%
2026-07-01	3.6500	3.6500	3.6000	3.6000	+10.429%	309	2,339	+34.722%
2026-06-30	3.4100	3.4100	3.2600	3.2600	+8.667%	2	2,032	+48.773%
2026-06-26	3.0000	3.0000	3.0000	3.0000	0.000%	2	2,032	+61.667%
2026-06-24	3.0000	3.0000	3.0000	3.0000	+3.806%	1	2,032	+61.667%
2026-06-23	2.6500	2.8900	2.6500	2.8900	+5.474%	4	2,032	+67.820%
2026-06-22	2.9100	2.9100	2.7000	2.7400	+1.481%	9	2,031	+77.007%
2026-06-18	3.1000	3.1000	2.7000	2.7000	+0.372%	5	2,031	+79.630%
2026-06-17	2.6900	2.6900	2.6900	2.6900	-13.226%	20	2,031	+80.297%
2026-06-15	3.3500	3.3500	3.1000	3.1000	-31.111%	13	2,011	+56.452%
2026-06-12	4.5000	4.5000	4.5000	4.5000	-17.431%	1	2,011	+7.778%
2026-06-11	6.0000	6.0000	5.4500	5.4500	-14.443%	51	2,011	-11.009%
2026-06-10	5.1500	6.3700	5.1500	6.3700	+17.963%	3	2,011	-23.862%
2026-06-09	5.4000	5.4000	5.4000	5.4000	+36.709%	2	2,010	-10.185%
2026-06-08	3.9000	4.0000	3.9000	3.9500	-2.709%	23	2,008	+22.785%
2026-06-05	3.8500	4.0600	3.7700	4.0600	+26.875%	12	2,008	+19.458%
2026-06-03	3.5500	3.5500	2.5200	3.2000	+31.687%	7	1,998	+51.563%
2026-06-02	2.6900	2.7200	2.4300	2.4300	-20.328%	13	2,001	+99.588%
2026-06-01	3.1200	3.1200	3.0500	3.0500	-4.389%	2	2,002	+59.016%
2026-05-29	3.1900	3.1900	3.1900	3.1900	-0.313%	1	2,003	+52.038%
2026-05-28	3.2500	3.2500	3.2000	3.2000	-14.667%	2	2,002	+51.563%
2026-05-27	3.7500	3.7500	3.7500	3.7500	0.000%	1	2,002	+29.333%
2026-05-26	3.7000	3.8000	3.7000	3.7500	-19.355%	16	2,001	+29.333%
2026-05-21	4.7500	4.7500	4.6500	4.6500	-1.064%	3	1,997	+4.301%
2026-05-20	4.7000	4.7000	4.4500	4.7000	-4.082%	33	1,997	+3.191%
2026-05-19	4.9500	4.9500	4.7000	4.9000	+10.112%	980	1,084	-1.020%
2026-05-18	4.6600	4.8000	4.4500	4.4500	+8.537%	26	1,084	+8.989%
2026-05-15	4.1500	4.1500	4.1000	4.1000	+15.169%	7	1,084	+18.293%
2026-05-14	3.5600	3.5600	3.5600	3.5600	+1.714%	2	1,086	+36.236%
2026-05-12	3.3400	3.5000	3.3400	3.5000	+10.759%	13	1,086	+38.571%
2026-05-11	3.1600	3.1600	3.1600	3.1600	+3.607%	1	1,086	+53.481%
2026-05-08	3.0500	3.0500	3.0500	3.0500	0.000%	5	1,087	+59.016%
2026-05-07	2.7500	3.1000	2.7400	3.0500	-4.389%	28	1,082	+59.016%
2026-05-06	3.1900	3.1900	3.1900	3.1900	-3.333%	20	1,104	+52.038%
2026-05-05	3.0500	3.3000	2.9300	3.3000	0.000%	939	1,104	+46.970%
2026-05-01	3.4000	3.4500	3.3000	3.3000	-1.493%	51	304	+46.970%
2026-04-30	3.3500	3.3500	3.3500	3.3500	-2.899%	3	304	+44.776%
2026-04-29	4.2000	4.2600	3.4500	3.4500	-13.750%	6	307	+40.580%
2026-04-28	4.2500	4.2500	4.0000	4.0000	+31.148%	6	310	+21.250%
2026-04-24	3.1500	3.2000	3.0500	3.0500	-7.576%	10	311	+59.016%
2026-04-21	2.7300	3.4500	2.7300	3.3000	+13.014%	11	308	+46.970%
2026-04-20	3.0000	3.0500	2.9200	2.9200	-4.262%	23	308	+66.096%
2026-04-17	3.3500	3.3500	3.0000	3.0500	-4.688%	4	302	+59.016%
2026-04-16	3.2300	3.3000	3.2000	3.2000	-8.571%	7	302	+51.563%
2026-04-15	3.5000	3.5000	3.5000	3.5000	-12.935%	1	297	+38.571%
2026-04-14	4.0500	4.0500	4.0200	4.0200	-7.586%	2	297	+20.647%
2026-04-09	4.2000	4.3500	4.2000	4.3500	-5.640%	6	297	+11.494%
2026-04-08	4.5000	4.6100	4.4500	4.6100	-14.630%	6	292	+5.206%
2026-04-01	5.3300	5.4000	5.2400	5.4000	-13.600%	3	290	-10.185%
2026-03-31	6.4000	6.4000	6.2500	6.2500	-18.936%	13	289	-22.400%
2026-03-30	7.7100	7.7100	7.7100	7.7100	+6.345%	3	286	-37.095%
2026-03-27	7.2500	7.2500	7.2500	7.2500	+22.881%	1	284	-33.103%
2026-03-25	5.9000	5.9000	5.9000	5.9000	-11.278%	1	284	-17.797%
2026-03-24	6.8000	6.8000	6.5500	6.6500	-5.000%	53	283	-27.068%
2026-03-23	6.8500	7.0000	6.4000	7.0000	-22.566%	25	261	-30.714%
2026-03-20	8.5000	9.0400	8.5000	9.0400	+16.345%	13	254	-46.350%
2026-03-19	7.6000	7.7700	7.6000	7.7700	+9.437%	2	258	-37.580%
2026-03-17	7.0500	7.1000	7.0500	7.1000	-2.740%	27	256	-31.690%
2026-03-16	7.3000	7.3500	7.2500	7.3000	-9.204%	135	233	-33.562%
2026-03-13	7.8000	8.0400	7.8000	8.0400	+15.683%	35	109	-39.677%
2026-03-09	6.9500	6.9500	6.9500	6.9500	+16.027%	1	105	-30.216%
2026-03-04	5.9900	5.9900	5.9900	5.9900	-13.813%	2	104	-19.032%
2026-03-03	6.0000	6.9500	6.0000	6.9500	+15.833%	21	104	-30.216%
2026-02-26	6.0000	6.0000	6.0000	6.0000	+6.195%	10	91	-19.167%
2026-02-24	5.8000	5.8000	5.6500	5.6500	+1.802%	3	91	-14.159%
2026-02-20	5.5000	5.5600	5.5000	5.5500	-7.500%	12	90	-12.613%
2026-02-19	6.0000	6.0000	6.0000	6.0000	-4.459%	1	99	-19.167%
2026-02-18	6.2800	6.2800	6.2800	6.2800	-15.135%	1	100	-22.771%
2026-02-17	7.5800	7.5800	7.4000	7.4000	+6.017%	7	100	-34.459%
2026-02-13	6.9700	6.9800	6.9700	6.9800	+12.945%	6	97	-30.516%
2026-02-11	5.9500	6.1800	5.9500	6.1800	-18.146%	11	97	-21.521%
2026-02-05	7.5500	7.5500	7.5500	7.5500	+7.857%	22	97	-35.762%
2026-02-03	4.8400	7.0000	4.8400	7.0000	+40.562%	2	75	-30.714%
2026-01-30	4.9800	4.9800	4.9800	4.9800	+15.814%	1	74	-2.610%
2026-01-27	4.4000	4.4000	4.2500	4.3000	-8.898%	7	74	+12.791%
2026-01-26	4.4500	4.7200	4.3000	4.7200	+6.067%	4	76	+2.754%
2026-01-23	4.2500	4.4500	4.2500	4.4500	-9.184%	12	74	+8.989%
2026-01-21	5.0000	5.0000	4.9000	4.9000	-7.547%	4	62	-1.020%
2026-01-20	5.1500	5.3000	5.1500	5.3000	-2.752%	10	66	-8.491%
2026-01-16	5.4500	5.4500	5.4500	5.4500	-15.504%	1	56	-11.009%
2026-01-14	6.4500	6.4500	6.4500	6.4500	+0.781%	20	56	-24.806%
2026-01-12	6.4000	6.4000	6.4000	6.4000	0.000%	1	56	-24.219%
2026-01-09	5.8000	6.4000	5.8000	6.4000	-21.951%	8	55	-24.219%
2026-01-06	8.2000	8.2000	8.2000	8.2000	-7.969%	5	47	-40.854%
2026-01-02	9.2200	9.2200	8.9100	8.9100	-8.144%	4	42	-45.567%
2025-12-29	9.7000	9.7000	9.7000	9.7000	-24.159%	2	41	-50.000%
2025-12-16	12.7900	12.7900	12.7900	12.7900	+1.107%	3	41	-62.080%
2025-12-02	12.6500	12.6500	12.6500	12.6500	+1.200%	7	38	-61.660%
2025-11-12	12.5000	12.5000	12.5000	12.5000	-3.846%	6	31	-61.200%
2025-11-06	13.0000	13.0000	13.0000	13.0000	+7.794%	1	26	-62.692%
2025-11-05	12.0600	12.0600	12.0600	12.0600	+15.076%	21	25	-59.784%
2025-10-31	10.4800	10.4800	10.4800	10.4800	+3.251%	1	41	-53.721%
2025-10-28	10.1500	10.1500	10.1500	10.1500	-26.978%	1	40	-52.217%
2025-10-24	13.9000	13.9000	13.9000	13.9000	-13.718%	3	40	-65.108%
2025-10-21	16.1100	16.1100	16.1100	16.1100	+9.220%	21	37	-69.894%
2025-10-17	14.7700	14.7700	14.7500	14.7500	+16.050%	17	17	-67.119%
2025-10-15	12.7400	12.7400	12.7100	12.7100	0.000%	16	16	-61.841%