Dark

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

EOD

Jul 15, 2026

7.20+4.197%(+0.29)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	6.3500	7.7200	6.3500	7.2000	+4.197%	36	1,673	0.000%
2026-07-14	6.8000	6.9100	6.5000	6.9100	-10.492%	102	1,637	+4.197%
2026-07-13	6.7900	7.7200	6.5500	7.7200	+44.299%	2,075	1,546	-6.736%
2026-07-10	5.5000	5.6000	5.3500	5.3500	-9.322%	5	1,549	+34.579%
2026-07-09	5.8000	5.9000	5.8000	5.9000	-7.087%	3	1,551	+22.034%
2026-07-08	6.9500	7.2700	6.3500	6.3500	+1.600%	11	1,551	+13.386%
2026-07-07	6.1400	6.9500	6.0400	6.2500	+16.822%	75	1,552	+15.200%
2026-07-06	5.2400	5.3500	4.8500	5.3500	-12.295%	42	1,533	+34.579%
2026-07-02	5.4400	6.6100	5.4000	6.1000	+8.929%	60	1,528	+18.033%
2026-07-01	4.4000	5.6000	4.0000	5.6000	+19.658%	183	1,528	+28.571%
2026-06-30	5.0000	5.2000	4.6500	4.6800	+7.586%	81	1,466	+53.846%
2026-06-29	4.3000	4.8500	4.3000	4.3500	-3.333%	78	1,495	+65.517%
2026-06-26	5.0000	5.0000	4.2600	4.5000	+4.651%	48	1,492	+60.000%
2026-06-25	4.1500	4.9000	3.7500	4.3000	+2.381%	385	1,493	+67.442%
2026-06-24	4.1500	4.4500	4.1500	4.2000	+12.299%	456	1,221	+71.429%
2026-06-23	3.5400	3.9200	3.5400	3.7400	-5.076%	7	938	+92.513%
2026-06-22	4.4000	4.4000	3.9400	3.9400	-7.075%	13	937	+82.741%
2026-06-18	4.1000	4.2400	4.1000	4.2400	+8.163%	13	915	+69.811%
2026-06-17	3.9200	3.9200	3.9200	3.9200	-10.706%	20	915	+83.673%
2026-06-15	5.0100	5.0300	4.3900	4.3900	-33.985%	26	895	+64.009%
2026-06-12	6.6500	6.6500	6.6500	6.6500	-5.271%	2	883	+8.271%
2026-06-11	7.9000	7.9000	7.0200	7.0200	-20.678%	34	883	+2.564%
2026-06-10	7.8000	8.8500	7.8000	8.8500	+31.893%	36	884	-18.644%
2026-06-09	5.7000	7.1000	5.7000	6.7100	+17.719%	27	881	+7.303%
2026-06-08	5.7000	5.7000	5.7000	5.7000	-9.524%	2	878	+26.316%
2026-06-05	5.3000	6.3000	5.1200	6.3000	+48.235%	23	880	+14.286%
2026-06-03	4.2500	4.2500	4.2500	4.2500	+27.246%	10	859	+69.412%
2026-06-02	3.5400	3.5400	3.3400	3.3400	-26.754%	3	859	+115.569%
2026-06-01	4.5600	4.5600	4.5600	4.5600	-10.763%	1	858	+57.895%
2026-05-26	5.1100	5.1100	5.1100	5.1100	-15.537%	1	857	+40.900%
2026-05-22	6.0500	6.0500	6.0500	6.0500	-3.200%	10	847	+19.008%
2026-05-21	6.2500	6.2500	6.2500	6.2500	+5.396%	1	846	+15.200%
2026-05-20	5.9300	5.9300	5.9300	5.9300	-8.062%	6	846	+21.417%
2026-05-19	6.4500	6.7200	6.3500	6.4500	+0.311%	18	825	+11.628%
2026-05-18	6.3000	6.4300	6.2500	6.4300	+14.821%	22	825	+11.975%
2026-05-15	5.2300	5.6000	5.0500	5.6000	+15.464%	112	825	+28.571%
2026-05-14	4.8500	4.8500	4.8500	4.8500	+12.791%	1	819	+48.454%
2026-05-13	4.6500	4.6500	4.2800	4.3000	+1.176%	245	398	+67.442%
2026-05-12	4.7500	4.7500	4.2500	4.2500	+6.250%	230	398	+69.412%
2026-05-11	4.0000	4.0000	4.0000	4.0000	-0.990%	45	398	+80.000%
2026-05-08	4.0400	4.0400	4.0400	4.0400	-1.463%	1	353	+78.218%
2026-05-07	3.7000	4.1500	3.5500	4.1000	-14.583%	24	352	+75.610%
2026-05-05	4.1000	4.8000	4.0500	4.8000	+12.941%	23	352	+50.000%
2026-05-04	4.2500	4.2500	4.2500	4.2500	-9.188%	1	347	+69.412%
2026-04-30	4.7000	4.9000	4.6800	4.6800	-11.698%	9	347	+53.846%
2026-04-29	5.2000	5.3000	5.2000	5.3000	+6.000%	6	348	+35.849%
2026-04-27	5.0000	5.0000	4.9500	5.0000	+21.951%	31	342	+44.000%
2026-04-24	4.1500	4.2000	4.1000	4.1000	+9.333%	12	316	+75.610%
2026-04-23	3.8000	3.8200	3.7500	3.7500	-8.313%	44	319	+92.000%
2026-04-22	4.0900	4.0900	4.0900	4.0900	-7.045%	3	328	+76.039%
2026-04-21	3.9800	4.4000	3.9800	4.4000	+15.789%	6	327	+63.636%
2026-04-20	3.9300	3.9500	3.8000	3.8000	-6.634%	4	327	+89.474%
2026-04-17	4.1000	4.1000	4.0700	4.0700	-6.437%	5	330	+76.904%
2026-04-15	4.3500	4.3500	4.3500	4.3500	-20.909%	1	330	+65.517%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-8.486%	4	330	+30.909%
2026-04-08	5.4800	6.0100	5.4800	6.0100	-18.231%	22	334	+19.800%
2026-04-07	7.5500	7.5500	7.3500	7.3500	+4.255%	3	332	-2.041%
2026-04-06	7.0300	7.0500	7.0300	7.0500	+0.714%	12	332	+2.128%
2026-04-02	7.0000	7.0000	7.0000	7.0000	0.000%	2	327	+2.857%
2026-04-01	6.8000	7.0000	6.6900	7.0000	-10.256%	12	327	+2.857%
2026-03-31	8.4000	8.4000	7.8000	7.8000	-15.217%	3	318	-7.692%
2026-03-30	8.3500	9.2000	8.2500	9.2000	+0.546%	7	318	-21.739%
2026-03-27	9.1500	9.1500	9.1500	9.1500	+5.172%	1	315	-21.311%
2026-03-26	8.0000	8.8500	8.0000	8.7000	+4.819%	29	314	-17.241%
2026-03-24	8.5700	8.7300	8.3000	8.3000	-4.046%	82	314	-13.253%
2026-03-23	8.4500	8.6500	8.1000	8.6500	-14.778%	36	303	-16.763%
2026-03-20	9.5500	10.1500	9.5500	10.1500	-3.333%	27	295	-29.064%
2026-03-19	10.2000	10.5000	10.2000	10.5000	+22.093%	5	269	-31.429%
2026-03-17	8.8000	8.8000	8.6000	8.6000	-7.725%	58	265	-16.279%
2026-03-13	9.5000	9.5500	9.3200	9.3200	+23.444%	5	212	-22.747%
2026-03-12	8.5000	8.5000	7.5500	7.5500	+3.425%	32	209	-4.636%
2026-03-11	7.3000	7.3000	7.3000	7.3000	-14.620%	1	193	-1.370%
2026-03-09	8.6000	8.7000	8.5500	8.5500	-10.000%	17	193	-15.789%
2026-03-06	9.4500	9.5000	9.4500	9.5000	+14.458%	6	181	-24.211%
2026-03-05	7.4900	8.3000	7.4900	8.3000	+9.788%	7	180	-13.253%
2026-03-04	7.5500	7.5600	7.5500	7.5600	-12.093%	2	174	-4.762%
2026-03-03	8.6000	8.6000	8.6000	8.6000	+30.303%	1	173	-16.279%
2026-03-02	6.6000	6.6000	6.6000	6.6000	-11.765%	1	173	+9.091%
2026-02-26	6.9400	7.4800	6.9400	7.4800	+3.889%	6	173	-3.743%
2026-02-24	7.2000	7.2000	7.2000	7.2000	+2.857%	1	179	0.000%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-3.581%	10	179	+2.857%
2026-02-19	7.2600	7.2600	7.2600	7.2600	-6.080%	1	169	-0.826%
2026-02-18	7.8000	7.8000	7.6500	7.7300	-14.586%	5	168	-6.856%
2026-02-17	9.1000	9.1000	9.0500	9.0500	+2.841%	2	167	-20.442%
2026-02-13	8.5000	8.8000	8.4000	8.8000	+20.548%	7	166	-18.182%
2026-02-10	7.2400	7.3000	7.2400	7.3000	+4.286%	3	166	-1.370%
2026-02-09	7.1200	7.1200	7.0000	7.0000	-20.273%	11	167	+2.857%
2026-02-06	8.6100	8.7800	8.6100	8.7800	+5.783%	5	163	-17.995%
2026-02-03	8.3000	8.3000	8.3000	8.3000	+34.740%	1	160	-13.253%
2026-01-30	6.1600	6.1600	6.1600	6.1600	+26.489%	1	159	+16.883%
2026-01-28	4.9500	4.9500	4.8700	4.8700	-18.833%	3	159	+47.844%
2026-01-26	5.1500	6.0000	5.1500	6.0000	+8.303%	71	159	+20.000%
2026-01-22	5.5400	5.5400	5.5400	5.5400	-8.278%	3	168	+29.964%
2026-01-21	6.6000	6.6000	5.4500	6.0400	-11.825%	11	169	+19.205%
2026-01-16	6.7000	6.8500	6.7000	6.8500	-8.177%	2	165	+5.109%
2026-01-15	7.4600	7.4600	7.4600	7.4600	-4.481%	1	165	-3.485%
2026-01-13	7.8100	7.8100	7.8100	7.8100	-1.139%	1	165	-7.810%
2026-01-12	7.9000	7.9000	7.9000	7.9000	+3.539%	1	166	-8.861%
2026-01-09	7.5900	7.6300	7.5900	7.6300	-19.684%	12	165	-5.636%
2026-01-08	9.2700	9.9000	9.2700	9.5000	-6.404%	61	165	-24.211%
2026-01-06	10.1500	10.1500	10.1500	10.1500	-1.932%	1	121	-29.064%
2026-01-05	10.3500	10.3500	10.3500	10.3500	-6.757%	2	119	-30.435%
2026-01-02	11.2700	11.2700	11.1000	11.1000	-16.541%	20	119	-35.135%
2025-12-31	13.3000	13.3000	13.3000	13.3000	-8.591%	18	88	-45.865%
2025-12-10	14.5500	14.5700	14.5500	14.5500	+7.858%	7	88	-50.515%
2025-12-05	13.4900	13.4900	13.4900	13.4900	-3.643%	7	93	-46.627%
2025-12-04	14.0000	14.0000	14.0000	14.0000	-4.827%	2	86	-48.571%
2025-12-03	14.9200	14.9200	14.7100	14.7100	-8.063%	5	86	-51.054%
2025-12-01	16.0000	16.0000	16.0000	16.0000	-24.883%	8	86	-55.000%
2025-11-21	21.3000	21.3000	21.3000	21.3000	+33.125%	1	86	-66.197%
2025-11-13	15.7500	16.0000	15.7500	16.0000	+6.667%	11	87	-55.000%
2025-11-12	15.0000	15.0000	15.0000	15.0000	+0.671%	5	91	-52.000%
2025-11-05	14.3700	14.9000	14.3700	14.9000	+24.167%	4	88	-51.678%
2025-10-29	11.4200	12.0000	11.4200	12.0000	0.000%	7	88	-40.000%
2025-10-28	12.3000	12.9000	12.0000	12.0000	-32.011%	79	83	-40.000%
2025-10-23	17.6500	17.6500	17.6500	17.6500	-3.288%	6	8	-59.207%
2025-10-20	18.2500	18.2500	18.2500	18.2500	+18.893%	6	10	-60.548%
2025-10-14	15.9300	15.9300	15.3500	15.3500	0.000%	4	4	-53.094%