Dark

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

EOD

Sep 11, 2026

0.0800+14.286%(+0.0100)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0600	0.1300	0.0400	0.0800	+14.286%	27	3,589	0.000%
2026-09-10	0.2100	0.2100	0.0600	0.0700	+16.667%	74	3,638	+14.286%
2026-09-09	0.1000	0.1200	0.0600	0.0600	-25.000%	6	3,583	+33.333%
2026-09-08	0.2000	0.2000	0.0500	0.0800	-27.273%	44	3,578	0.000%
2026-09-04	0.1500	0.1500	0.0900	0.1100	-15.385%	13	3,602	-27.273%
2026-09-03	0.8400	0.8400	0.1300	0.1300	-60.606%	13	3,602	-38.462%
2026-09-02	0.3700	0.3700	0.3300	0.3300	-10.811%	2	3,606	-75.758%
2026-09-01	0.3400	0.3700	0.2600	0.3700	+42.308%	345	3,607	-78.378%
2026-08-31	0.3400	0.3500	0.2300	0.2600	+13.043%	41	3,325	-69.231%
2026-08-28	0.1200	0.2600	0.1200	0.2300	+76.923%	11	3,335	-65.217%
2026-08-27	0.1300	0.1300	0.1100	0.1300	0.000%	112	3,335	-38.462%
2026-08-26	0.1400	0.1400	0.0900	0.1300	-23.529%	34	3,318	-38.462%
2026-08-25	0.2900	0.3500	0.1400	0.1700	-54.054%	104	3,329	-52.941%
2026-08-24	0.5300	0.5300	0.3200	0.3700	-15.909%	24	3,315	-78.378%
2026-08-21	0.5800	0.6300	0.4400	0.4400	-60.000%	47	3,313	-81.818%
2026-08-20	0.9700	1.1600	0.8500	1.1000	+61.765%	40	3,323	-92.727%
2026-08-19	0.7400	0.8300	0.6700	0.6800	-30.612%	51	3,297	-88.235%
2026-08-18	1.0000	1.2900	0.8500	0.9800	+48.485%	61	3,317	-91.837%
2026-08-17	0.7900	0.8100	0.6100	0.6600	-24.138%	31	3,317	-87.879%
2026-08-14	0.9500	1.0100	0.8300	0.8700	-8.421%	241	3,311	-90.805%
2026-08-13	0.8600	0.9500	0.8500	0.9500	+18.750%	33	3,158	-91.579%
2026-08-12	0.9500	1.0400	0.7900	0.8000	-23.077%	43	3,150	-90.000%
2026-08-11	1.2500	1.2500	1.0400	1.0400	-19.380%	64	3,161	-92.308%
2026-08-10	1.4600	1.5000	1.2700	1.2900	-16.234%	697	3,155	-93.798%
2026-08-07	1.8000	1.9100	1.5300	1.5400	-38.645%	67	3,372	-94.805%
2026-08-06	2.6500	2.6500	2.1300	2.5100	+3.292%	37	3,384	-96.813%
2026-08-05	2.4700	2.5600	2.2500	2.4300	-10.000%	35	3,369	-96.708%
2026-08-04	3.2700	3.3500	2.6500	2.7000	-31.990%	544	3,360	-97.037%
2026-08-03	5.2000	5.4000	3.9500	3.9700	-23.654%	348	3,365	-97.985%
2026-07-31	4.3500	6.3500	4.3500	5.2000	+7.660%	166	3,233	-98.462%
2026-07-30	4.8500	5.4500	4.8000	4.8300	-18.136%	268	3,096	-98.344%
2026-07-29	5.8200	7.0300	5.8200	5.9000	+1.201%	19	2,907	-98.644%
2026-07-28	6.5000	6.5000	5.6700	5.8300	+11.048%	69	2,913	-98.628%
2026-07-27	5.2500	5.3000	5.2500	5.2500	-7.080%	43	2,898	-98.476%
2026-07-24	5.4300	5.8000	5.3500	5.6500	+9.709%	37	2,860	-98.584%
2026-07-23	5.0000	5.5300	5.0000	5.1500	+8.421%	50	2,852	-98.447%
2026-07-22	4.8100	4.9000	4.2500	4.7500	-12.844%	344	2,814	-98.316%
2026-07-21	6.1000	6.1000	5.4000	5.4500	-22.695%	56	2,514	-98.532%
2026-07-20	7.0500	7.2100	6.9100	7.0500	+5.224%	67	2,512	-98.865%
2026-07-17	7.0000	8.0000	6.3500	6.7000	+8.943%	36	2,525	-98.806%
2026-07-16	5.7100	6.4100	5.6000	6.1500	+26.804%	62	2,532	-98.699%
2026-07-15	4.5000	5.3500	4.3400	4.8500	+3.191%	49	2,559	-98.351%
2026-07-14	4.5900	4.7500	4.4000	4.7000	-11.321%	523	2,547	-98.298%
2026-07-13	4.5000	5.5000	4.5000	5.3000	+48.459%	50	2,850	-98.491%
2026-07-10	3.7500	3.9500	3.5700	3.5700	-4.800%	66	2,829	-97.759%
2026-07-09	4.0500	4.3000	3.5500	3.7500	-12.791%	74	2,802	-97.867%
2026-07-08	4.4900	5.1500	4.3000	4.3000	-2.273%	530	2,783	-98.140%
2026-07-07	4.5000	4.5000	4.2900	4.4000	+29.412%	17	2,331	-98.182%
2026-07-06	3.4000	3.4000	3.4000	3.4000	-26.087%	4	2,330	-97.647%
2026-07-02	3.7800	4.6000	3.7800	4.6000	+27.778%	53	2,339	-98.261%
2026-07-01	3.6500	3.6500	3.6000	3.6000	+10.429%	309	2,339	-97.778%
2026-06-30	3.4100	3.4100	3.2600	3.2600	+8.667%	2	2,032	-97.546%
2026-06-26	3.0000	3.0000	3.0000	3.0000	0.000%	2	2,032	-97.333%
2026-06-24	3.0000	3.0000	3.0000	3.0000	+3.806%	1	2,032	-97.333%
2026-06-23	2.6500	2.8900	2.6500	2.8900	+5.474%	4	2,032	-97.232%
2026-06-22	2.9100	2.9100	2.7000	2.7400	+1.481%	9	2,031	-97.080%
2026-06-18	3.1000	3.1000	2.7000	2.7000	+0.372%	5	2,031	-97.037%
2026-06-17	2.6900	2.6900	2.6900	2.6900	-13.226%	20	2,031	-97.026%
2026-06-15	3.3500	3.3500	3.1000	3.1000	-31.111%	13	2,011	-97.419%
2026-06-12	4.5000	4.5000	4.5000	4.5000	-17.431%	1	2,011	-98.222%
2026-06-11	6.0000	6.0000	5.4500	5.4500	-14.443%	51	2,011	-98.532%
2026-06-10	5.1500	6.3700	5.1500	6.3700	+17.963%	3	2,011	-98.744%
2026-06-09	5.4000	5.4000	5.4000	5.4000	+36.709%	2	2,010	-98.519%
2026-06-08	3.9000	4.0000	3.9000	3.9500	-2.709%	23	2,008	-97.975%
2026-06-05	3.8500	4.0600	3.7700	4.0600	+26.875%	12	2,008	-98.030%
2026-06-03	3.5500	3.5500	2.5200	3.2000	+31.687%	7	1,998	-97.500%
2026-06-02	2.6900	2.7200	2.4300	2.4300	-20.328%	13	2,001	-96.708%
2026-06-01	3.1200	3.1200	3.0500	3.0500	-4.389%	2	2,002	-97.377%
2026-05-29	3.1900	3.1900	3.1900	3.1900	-0.313%	1	2,003	-97.492%
2026-05-28	3.2500	3.2500	3.2000	3.2000	-14.667%	2	2,002	-97.500%
2026-05-27	3.7500	3.7500	3.7500	3.7500	0.000%	1	2,002	-97.867%
2026-05-26	3.7000	3.8000	3.7000	3.7500	-19.355%	16	2,001	-97.867%
2026-05-21	4.7500	4.7500	4.6500	4.6500	-1.064%	3	1,997	-98.280%
2026-05-20	4.7000	4.7000	4.4500	4.7000	-4.082%	33	1,997	-98.298%
2026-05-19	4.9500	4.9500	4.7000	4.9000	+10.112%	980	1,084	-98.367%
2026-05-18	4.6600	4.8000	4.4500	4.4500	+8.537%	26	1,084	-98.202%
2026-05-15	4.1500	4.1500	4.1000	4.1000	+15.169%	7	1,084	-98.049%
2026-05-14	3.5600	3.5600	3.5600	3.5600	+1.714%	2	1,086	-97.753%
2026-05-12	3.3400	3.5000	3.3400	3.5000	+10.759%	13	1,086	-97.714%
2026-05-11	3.1600	3.1600	3.1600	3.1600	+3.607%	1	1,086	-97.468%
2026-05-08	3.0500	3.0500	3.0500	3.0500	0.000%	5	1,087	-97.377%
2026-05-07	2.7500	3.1000	2.7400	3.0500	-4.389%	28	1,082	-97.377%
2026-05-06	3.1900	3.1900	3.1900	3.1900	-3.333%	20	1,104	-97.492%
2026-05-05	3.0500	3.3000	2.9300	3.3000	0.000%	939	1,104	-97.576%
2026-05-01	3.4000	3.4500	3.3000	3.3000	-1.493%	51	304	-97.576%
2026-04-30	3.3500	3.3500	3.3500	3.3500	-2.899%	3	304	-97.612%
2026-04-29	4.2000	4.2600	3.4500	3.4500	-13.750%	6	307	-97.681%
2026-04-28	4.2500	4.2500	4.0000	4.0000	+31.148%	6	310	-98.000%
2026-04-24	3.1500	3.2000	3.0500	3.0500	-7.576%	10	311	-97.377%
2026-04-21	2.7300	3.4500	2.7300	3.3000	+13.014%	11	308	-97.576%
2026-04-20	3.0000	3.0500	2.9200	2.9200	-4.262%	23	308	-97.260%
2026-04-17	3.3500	3.3500	3.0000	3.0500	-4.688%	4	302	-97.377%
2026-04-16	3.2300	3.3000	3.2000	3.2000	-8.571%	7	302	-97.500%
2026-04-15	3.5000	3.5000	3.5000	3.5000	-12.935%	1	297	-97.714%
2026-04-14	4.0500	4.0500	4.0200	4.0200	-7.586%	2	297	-98.010%
2026-04-09	4.2000	4.3500	4.2000	4.3500	-5.640%	6	297	-98.161%
2026-04-08	4.5000	4.6100	4.4500	4.6100	-14.630%	6	292	-98.265%
2026-04-01	5.3300	5.4000	5.2400	5.4000	-13.600%	3	290	-98.519%
2026-03-31	6.4000	6.4000	6.2500	6.2500	-18.936%	13	289	-98.720%
2026-03-30	7.7100	7.7100	7.7100	7.7100	+6.345%	3	286	-98.962%
2026-03-27	7.2500	7.2500	7.2500	7.2500	+22.881%	1	284	-98.897%
2026-03-25	5.9000	5.9000	5.9000	5.9000	-11.278%	1	284	-98.644%
2026-03-24	6.8000	6.8000	6.5500	6.6500	-5.000%	53	283	-98.797%
2026-03-23	6.8500	7.0000	6.4000	7.0000	-22.566%	25	261	-98.857%
2026-03-20	8.5000	9.0400	8.5000	9.0400	+16.345%	13	254	-99.115%
2026-03-19	7.6000	7.7700	7.6000	7.7700	+9.437%	2	258	-98.970%
2026-03-17	7.0500	7.1000	7.0500	7.1000	-2.740%	27	256	-98.873%
2026-03-16	7.3000	7.3500	7.2500	7.3000	-9.204%	135	233	-98.904%
2026-03-13	7.8000	8.0400	7.8000	8.0400	+15.683%	35	109	-99.005%
2026-03-09	6.9500	6.9500	6.9500	6.9500	+16.027%	1	105	-98.849%
2026-03-04	5.9900	5.9900	5.9900	5.9900	-13.813%	2	104	-98.664%
2026-03-03	6.0000	6.9500	6.0000	6.9500	+15.833%	21	104	-98.849%
2026-02-26	6.0000	6.0000	6.0000	6.0000	+6.195%	10	91	-98.667%
2026-02-24	5.8000	5.8000	5.6500	5.6500	+1.802%	3	91	-98.584%
2026-02-20	5.5000	5.5600	5.5000	5.5500	-7.500%	12	90	-98.559%
2026-02-19	6.0000	6.0000	6.0000	6.0000	-4.459%	1	99	-98.667%
2026-02-18	6.2800	6.2800	6.2800	6.2800	-15.135%	1	100	-98.726%
2026-02-17	7.5800	7.5800	7.4000	7.4000	+6.017%	7	100	-98.919%
2026-02-13	6.9700	6.9800	6.9700	6.9800	+12.945%	6	97	-98.854%
2026-02-11	5.9500	6.1800	5.9500	6.1800	-18.146%	11	97	-98.706%
2026-02-05	7.5500	7.5500	7.5500	7.5500	+7.857%	22	97	-98.940%
2026-02-03	4.8400	7.0000	4.8400	7.0000	+40.562%	2	75	-98.857%
2026-01-30	4.9800	4.9800	4.9800	4.9800	+15.814%	1	74	-98.394%
2026-01-27	4.4000	4.4000	4.2500	4.3000	-8.898%	7	74	-98.140%
2026-01-26	4.4500	4.7200	4.3000	4.7200	+6.067%	4	76	-98.305%
2026-01-23	4.2500	4.4500	4.2500	4.4500	-9.184%	12	74	-98.202%
2026-01-21	5.0000	5.0000	4.9000	4.9000	-7.547%	4	62	-98.367%
2026-01-20	5.1500	5.3000	5.1500	5.3000	-2.752%	10	66	-98.491%
2026-01-16	5.4500	5.4500	5.4500	5.4500	-15.504%	1	56	-98.532%
2026-01-14	6.4500	6.4500	6.4500	6.4500	+0.781%	20	56	-98.760%
2026-01-12	6.4000	6.4000	6.4000	6.4000	0.000%	1	56	-98.750%
2026-01-09	5.8000	6.4000	5.8000	6.4000	-21.951%	8	55	-98.750%
2026-01-06	8.2000	8.2000	8.2000	8.2000	-7.969%	5	47	-99.024%
2026-01-02	9.2200	9.2200	8.9100	8.9100	-8.144%	4	42	-99.102%
2025-12-29	9.7000	9.7000	9.7000	9.7000	-24.159%	2	41	-99.175%
2025-12-16	12.7900	12.7900	12.7900	12.7900	+1.107%	3	41	-99.375%
2025-12-02	12.6500	12.6500	12.6500	12.6500	+1.200%	7	38	-99.368%
2025-11-12	12.5000	12.5000	12.5000	12.5000	-3.846%	6	31	-99.360%
2025-11-06	13.0000	13.0000	13.0000	13.0000	+7.794%	1	26	-99.385%
2025-11-05	12.0600	12.0600	12.0600	12.0600	+15.076%	21	25	-99.337%
2025-10-31	10.4800	10.4800	10.4800	10.4800	+3.251%	1	41	-99.237%
2025-10-28	10.1500	10.1500	10.1500	10.1500	-26.978%	1	40	-99.212%
2025-10-24	13.9000	13.9000	13.9000	13.9000	-13.718%	3	40	-99.424%
2025-10-21	16.1100	16.1100	16.1100	16.1100	+9.220%	21	37	-99.503%
2025-10-17	14.7700	14.7700	14.7500	14.7500	+16.050%	17	17	-99.458%
2025-10-15	12.7400	12.7400	12.7100	12.7100	0.000%	16	16	-99.371%