Dark

CCJ20260918P90
CCJ Sep 18 2026 90.00 Put (CCJ260918P00090000)
option OPRA

EOD

Sep 11, 2026

0.3500-23.913%(-0.1100)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.5000	0.5000	0.3000	0.3500	-23.913%	59	3,302	0.000%
2026-09-10	0.2300	0.4600	0.2300	0.4600	+206.667%	35	3,334	-23.913%
2026-09-09	0.2500	0.3100	0.1500	0.1500	-25.000%	19	3,311	+133.333%
2026-09-08	0.2800	0.4500	0.1500	0.2000	-44.444%	55	3,308	+75.000%
2026-09-04	0.4100	0.4100	0.3500	0.3600	-18.182%	20	3,316	-2.778%
2026-09-03	0.5500	0.5700	0.4100	0.4400	-57.692%	36	3,316	-20.455%
2026-09-02	1.1400	1.2500	0.8200	1.0400	-9.565%	50	3,317	-66.346%
2026-09-01	1.1700	1.3500	1.0000	1.1500	+38.554%	102	3,324	-69.565%
2026-08-31	0.3700	0.9400	0.3700	0.8300	+27.692%	123	3,307	-57.831%
2026-08-28	0.5500	0.7500	0.5500	0.6500	+96.970%	34	3,320	-46.154%
2026-08-27	0.3600	0.3900	0.3000	0.3300	-2.941%	153	3,303	+6.061%
2026-08-26	0.4000	0.4000	0.2000	0.3400	-22.727%	57	3,408	+2.941%
2026-08-25	0.8200	1.0800	0.3400	0.4400	-51.648%	397	3,442	-20.455%
2026-08-24	1.0600	1.2500	0.8400	0.9100	-14.953%	316	3,650	-61.538%
2026-08-21	1.2700	1.5900	1.0700	1.0700	-51.142%	128	3,779	-67.290%
2026-08-20	2.0000	2.5800	1.9500	2.1900	+34.356%	62	3,737	-84.018%
2026-08-19	1.7100	1.8400	1.5700	1.6300	-24.186%	590	3,722	-78.528%
2026-08-18	2.2000	2.7400	2.1500	2.1500	+31.902%	68	3,616	-83.721%
2026-08-17	1.6900	1.6900	1.3500	1.6300	-12.834%	318	3,585	-78.528%
2026-08-14	2.0900	2.1500	1.8000	1.8700	-7.882%	53	3,598	-81.283%
2026-08-13	2.0000	2.0500	1.7600	2.0300	+12.778%	59	3,590	-82.759%
2026-08-12	1.8900	2.1000	1.7400	1.8000	-20.000%	136	3,564	-80.556%
2026-08-11	2.3100	2.3300	2.0300	2.2500	-10.000%	47	3,467	-84.444%
2026-08-10	2.5800	2.7600	2.3200	2.5000	-10.714%	538	3,469	-86.000%
2026-08-07	3.2000	3.5000	2.8000	2.8000	-30.000%	44	3,061	-87.500%
2026-08-06	4.2000	4.5000	3.5200	4.0000	-2.439%	138	3,073	-91.250%
2026-08-05	3.9700	4.3500	3.9100	4.1000	-9.890%	48	3,139	-91.463%
2026-08-04	5.1500	5.3800	4.2800	4.5500	-27.778%	119	3,148	-92.308%
2026-08-03	8.2000	8.2000	6.2000	6.3000	-19.231%	1,510	3,112	-94.444%
2026-07-31	8.8300	8.8300	7.7000	7.8000	+9.859%	113	1,807	-95.513%
2026-07-30	7.9500	7.9500	7.1000	7.1000	-25.184%	92	1,755	-95.070%
2026-07-29	8.7200	9.9800	8.3500	9.4900	+10.349%	31	1,759	-96.312%
2026-07-28	9.5000	9.5000	8.1500	8.6000	+12.125%	25	1,757	-95.930%
2026-07-27	6.7500	7.6700	6.7500	7.6700	-3.157%	4	1,747	-95.437%
2026-07-24	7.9200	7.9200	7.9200	7.9200	+1.538%	1	1,743	-95.581%
2026-07-23	7.6500	8.0900	7.6500	7.8000	+14.706%	61	1,742	-95.513%
2026-07-22	6.8100	6.8100	6.4500	6.8000	-14.465%	56	1,712	-94.853%
2026-07-21	8.8000	8.8500	7.9500	7.9500	-19.207%	72	1,689	-95.597%
2026-07-20	9.7300	10.1300	9.7300	9.8400	+0.923%	26	1,679	-96.443%
2026-07-17	10.6000	10.6000	9.5500	9.7500	+7.854%	36	1,676	-96.410%
2026-07-16	8.1000	9.2000	8.1000	9.0400	+25.556%	45	1,674	-96.128%
2026-07-15	6.3500	7.7200	6.3500	7.2000	+4.197%	36	1,673	-95.139%
2026-07-14	6.8000	6.9100	6.5000	6.9100	-10.492%	102	1,637	-94.935%
2026-07-13	6.7900	7.7200	6.5500	7.7200	+44.299%	2,075	1,546	-95.466%
2026-07-10	5.5000	5.6000	5.3500	5.3500	-9.322%	5	1,549	-93.458%
2026-07-09	5.8000	5.9000	5.8000	5.9000	-7.087%	3	1,551	-94.068%
2026-07-08	6.9500	7.2700	6.3500	6.3500	+1.600%	11	1,551	-94.488%
2026-07-07	6.1400	6.9500	6.0400	6.2500	+16.822%	75	1,552	-94.400%
2026-07-06	5.2400	5.3500	4.8500	5.3500	-12.295%	42	1,533	-93.458%
2026-07-02	5.4400	6.6100	5.4000	6.1000	+8.929%	60	1,528	-94.262%
2026-07-01	4.4000	5.6000	4.0000	5.6000	+19.658%	183	1,528	-93.750%
2026-06-30	5.0000	5.2000	4.6500	4.6800	+7.586%	81	1,466	-92.521%
2026-06-29	4.3000	4.8500	4.3000	4.3500	-3.333%	78	1,495	-91.954%
2026-06-26	5.0000	5.0000	4.2600	4.5000	+4.651%	48	1,492	-92.222%
2026-06-25	4.1500	4.9000	3.7500	4.3000	+2.381%	385	1,493	-91.860%
2026-06-24	4.1500	4.4500	4.1500	4.2000	+12.299%	456	1,221	-91.667%
2026-06-23	3.5400	3.9200	3.5400	3.7400	-5.076%	7	938	-90.642%
2026-06-22	4.4000	4.4000	3.9400	3.9400	-7.075%	13	937	-91.117%
2026-06-18	4.1000	4.2400	4.1000	4.2400	+8.163%	13	915	-91.745%
2026-06-17	3.9200	3.9200	3.9200	3.9200	-10.706%	20	915	-91.071%
2026-06-15	5.0100	5.0300	4.3900	4.3900	-33.985%	26	895	-92.027%
2026-06-12	6.6500	6.6500	6.6500	6.6500	-5.271%	2	883	-94.737%
2026-06-11	7.9000	7.9000	7.0200	7.0200	-20.678%	34	883	-95.014%
2026-06-10	7.8000	8.8500	7.8000	8.8500	+31.893%	36	884	-96.045%
2026-06-09	5.7000	7.1000	5.7000	6.7100	+17.719%	27	881	-94.784%
2026-06-08	5.7000	5.7000	5.7000	5.7000	-9.524%	2	878	-93.860%
2026-06-05	5.3000	6.3000	5.1200	6.3000	+48.235%	23	880	-94.444%
2026-06-03	4.2500	4.2500	4.2500	4.2500	+27.246%	10	859	-91.765%
2026-06-02	3.5400	3.5400	3.3400	3.3400	-26.754%	3	859	-89.521%
2026-06-01	4.5600	4.5600	4.5600	4.5600	-10.763%	1	858	-92.325%
2026-05-26	5.1100	5.1100	5.1100	5.1100	-15.537%	1	857	-93.151%
2026-05-22	6.0500	6.0500	6.0500	6.0500	-3.200%	10	847	-94.215%
2026-05-21	6.2500	6.2500	6.2500	6.2500	+5.396%	1	846	-94.400%
2026-05-20	5.9300	5.9300	5.9300	5.9300	-8.062%	6	846	-94.098%
2026-05-19	6.4500	6.7200	6.3500	6.4500	+0.311%	18	825	-94.574%
2026-05-18	6.3000	6.4300	6.2500	6.4300	+14.821%	22	825	-94.557%
2026-05-15	5.2300	5.6000	5.0500	5.6000	+15.464%	112	825	-93.750%
2026-05-14	4.8500	4.8500	4.8500	4.8500	+12.791%	1	819	-92.784%
2026-05-13	4.6500	4.6500	4.2800	4.3000	+1.176%	245	398	-91.860%
2026-05-12	4.7500	4.7500	4.2500	4.2500	+6.250%	230	398	-91.765%
2026-05-11	4.0000	4.0000	4.0000	4.0000	-0.990%	45	398	-91.250%
2026-05-08	4.0400	4.0400	4.0400	4.0400	-1.463%	1	353	-91.337%
2026-05-07	3.7000	4.1500	3.5500	4.1000	-14.583%	24	352	-91.463%
2026-05-05	4.1000	4.8000	4.0500	4.8000	+12.941%	23	352	-92.708%
2026-05-04	4.2500	4.2500	4.2500	4.2500	-9.188%	1	347	-91.765%
2026-04-30	4.7000	4.9000	4.6800	4.6800	-11.698%	9	347	-92.521%
2026-04-29	5.2000	5.3000	5.2000	5.3000	+6.000%	6	348	-93.396%
2026-04-27	5.0000	5.0000	4.9500	5.0000	+21.951%	31	342	-93.000%
2026-04-24	4.1500	4.2000	4.1000	4.1000	+9.333%	12	316	-91.463%
2026-04-23	3.8000	3.8200	3.7500	3.7500	-8.313%	44	319	-90.667%
2026-04-22	4.0900	4.0900	4.0900	4.0900	-7.045%	3	328	-91.443%
2026-04-21	3.9800	4.4000	3.9800	4.4000	+15.789%	6	327	-92.045%
2026-04-20	3.9300	3.9500	3.8000	3.8000	-6.634%	4	327	-90.789%
2026-04-17	4.1000	4.1000	4.0700	4.0700	-6.437%	5	330	-91.400%
2026-04-15	4.3500	4.3500	4.3500	4.3500	-20.909%	1	330	-91.954%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-8.486%	4	330	-93.636%
2026-04-08	5.4800	6.0100	5.4800	6.0100	-18.231%	22	334	-94.176%
2026-04-07	7.5500	7.5500	7.3500	7.3500	+4.255%	3	332	-95.238%
2026-04-06	7.0300	7.0500	7.0300	7.0500	+0.714%	12	332	-95.035%
2026-04-02	7.0000	7.0000	7.0000	7.0000	0.000%	2	327	-95.000%
2026-04-01	6.8000	7.0000	6.6900	7.0000	-10.256%	12	327	-95.000%
2026-03-31	8.4000	8.4000	7.8000	7.8000	-15.217%	3	318	-95.513%
2026-03-30	8.3500	9.2000	8.2500	9.2000	+0.546%	7	318	-96.196%
2026-03-27	9.1500	9.1500	9.1500	9.1500	+5.172%	1	315	-96.175%
2026-03-26	8.0000	8.8500	8.0000	8.7000	+4.819%	29	314	-95.977%
2026-03-24	8.5700	8.7300	8.3000	8.3000	-4.046%	82	314	-95.783%
2026-03-23	8.4500	8.6500	8.1000	8.6500	-14.778%	36	303	-95.954%
2026-03-20	9.5500	10.1500	9.5500	10.1500	-3.333%	27	295	-96.552%
2026-03-19	10.2000	10.5000	10.2000	10.5000	+22.093%	5	269	-96.667%
2026-03-17	8.8000	8.8000	8.6000	8.6000	-7.725%	58	265	-95.930%
2026-03-13	9.5000	9.5500	9.3200	9.3200	+23.444%	5	212	-96.245%
2026-03-12	8.5000	8.5000	7.5500	7.5500	+3.425%	32	209	-95.364%
2026-03-11	7.3000	7.3000	7.3000	7.3000	-14.620%	1	193	-95.205%
2026-03-09	8.6000	8.7000	8.5500	8.5500	-10.000%	17	193	-95.906%
2026-03-06	9.4500	9.5000	9.4500	9.5000	+14.458%	6	181	-96.316%
2026-03-05	7.4900	8.3000	7.4900	8.3000	+9.788%	7	180	-95.783%
2026-03-04	7.5500	7.5600	7.5500	7.5600	-12.093%	2	174	-95.370%
2026-03-03	8.6000	8.6000	8.6000	8.6000	+30.303%	1	173	-95.930%
2026-03-02	6.6000	6.6000	6.6000	6.6000	-11.765%	1	173	-94.697%
2026-02-26	6.9400	7.4800	6.9400	7.4800	+3.889%	6	173	-95.321%
2026-02-24	7.2000	7.2000	7.2000	7.2000	+2.857%	1	179	-95.139%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-3.581%	10	179	-95.000%
2026-02-19	7.2600	7.2600	7.2600	7.2600	-6.080%	1	169	-95.179%
2026-02-18	7.8000	7.8000	7.6500	7.7300	-14.586%	5	168	-95.472%
2026-02-17	9.1000	9.1000	9.0500	9.0500	+2.841%	2	167	-96.133%
2026-02-13	8.5000	8.8000	8.4000	8.8000	+20.548%	7	166	-96.023%
2026-02-10	7.2400	7.3000	7.2400	7.3000	+4.286%	3	166	-95.205%
2026-02-09	7.1200	7.1200	7.0000	7.0000	-20.273%	11	167	-95.000%
2026-02-06	8.6100	8.7800	8.6100	8.7800	+5.783%	5	163	-96.014%
2026-02-03	8.3000	8.3000	8.3000	8.3000	+34.740%	1	160	-95.783%
2026-01-30	6.1600	6.1600	6.1600	6.1600	+26.489%	1	159	-94.318%
2026-01-28	4.9500	4.9500	4.8700	4.8700	-18.833%	3	159	-92.813%
2026-01-26	5.1500	6.0000	5.1500	6.0000	+8.303%	71	159	-94.167%
2026-01-22	5.5400	5.5400	5.5400	5.5400	-8.278%	3	168	-93.682%
2026-01-21	6.6000	6.6000	5.4500	6.0400	-11.825%	11	169	-94.205%
2026-01-16	6.7000	6.8500	6.7000	6.8500	-8.177%	2	165	-94.891%
2026-01-15	7.4600	7.4600	7.4600	7.4600	-4.481%	1	165	-95.308%
2026-01-13	7.8100	7.8100	7.8100	7.8100	-1.139%	1	165	-95.519%
2026-01-12	7.9000	7.9000	7.9000	7.9000	+3.539%	1	166	-95.570%
2026-01-09	7.5900	7.6300	7.5900	7.6300	-19.684%	12	165	-95.413%
2026-01-08	9.2700	9.9000	9.2700	9.5000	-6.404%	61	165	-96.316%
2026-01-06	10.1500	10.1500	10.1500	10.1500	-1.932%	1	121	-96.552%
2026-01-05	10.3500	10.3500	10.3500	10.3500	-6.757%	2	119	-96.618%
2026-01-02	11.2700	11.2700	11.1000	11.1000	-16.541%	20	119	-96.847%
2025-12-31	13.3000	13.3000	13.3000	13.3000	-8.591%	18	88	-97.368%
2025-12-10	14.5500	14.5700	14.5500	14.5500	+7.858%	7	88	-97.595%
2025-12-05	13.4900	13.4900	13.4900	13.4900	-3.643%	7	93	-97.405%
2025-12-04	14.0000	14.0000	14.0000	14.0000	-4.827%	2	86	-97.500%
2025-12-03	14.9200	14.9200	14.7100	14.7100	-8.063%	5	86	-97.621%
2025-12-01	16.0000	16.0000	16.0000	16.0000	-24.883%	8	86	-97.813%
2025-11-21	21.3000	21.3000	21.3000	21.3000	+33.125%	1	86	-98.357%
2025-11-13	15.7500	16.0000	15.7500	16.0000	+6.667%	11	87	-97.813%
2025-11-12	15.0000	15.0000	15.0000	15.0000	+0.671%	5	91	-97.667%
2025-11-05	14.3700	14.9000	14.3700	14.9000	+24.167%	4	88	-97.651%
2025-10-29	11.4200	12.0000	11.4200	12.0000	0.000%	7	88	-97.083%
2025-10-28	12.3000	12.9000	12.0000	12.0000	-32.011%	79	83	-97.083%
2025-10-23	17.6500	17.6500	17.6500	17.6500	-3.288%	6	8	-98.017%
2025-10-20	18.2500	18.2500	18.2500	18.2500	+18.893%	6	10	-98.082%
2025-10-14	15.9300	15.9300	15.3500	15.3500	0.000%	4	4	-97.720%