Dark

CCJ20260918P95
CCJ Sep 18 2026 95.00 Put (CCJ260918P00095000)
option OPRA

EOD

Jul 15, 2026

9.90+4.762%(+0.45)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	9.6200	10.6500	9.6200	9.9000	+4.762%	33	2,795	0.000%
2026-07-14	9.3500	9.5000	8.9500	9.4500	-11.268%	2,279	2,795	+4.762%
2026-07-13	9.4700	10.7500	9.4100	10.6500	+34.810%	2,031	3,956	-7.042%
2026-07-10	7.8000	7.9100	7.8000	7.9000	+1.282%	11	3,954	+25.316%
2026-07-09	8.1500	8.1500	7.8000	7.8000	-9.091%	8	3,944	+26.923%
2026-07-08	9.8000	10.1000	8.5800	8.5800	-3.051%	27	3,944	+15.385%
2026-07-07	8.5000	9.5000	8.4700	8.8500	+14.637%	40	3,952	+11.864%
2026-07-06	7.4300	7.7200	7.1500	7.7200	-8.422%	1,113	3,957	+28.238%
2026-07-02	6.7500	8.9700	6.7500	8.4300	+5.375%	1,058	2,072	+17.438%
2026-07-01	5.8800	8.0000	5.6100	8.0000	+21.396%	1,082	2,072	+23.750%
2026-06-30	6.5600	6.7000	6.5300	6.5900	+7.154%	51	1,075	+50.228%
2026-06-29	6.5000	6.8000	6.1500	6.1500	+2.843%	22	1,056	+60.976%
2026-06-26	6.0000	6.1500	5.8300	5.9800	-2.764%	16	1,046	+65.552%
2026-06-25	6.2500	6.7000	6.0000	6.1500	+6.957%	36	1,053	+60.976%
2026-06-24	5.6200	5.8000	5.6200	5.7500	+9.524%	6	1,046	+72.174%
2026-06-23	4.9800	5.4500	4.9800	5.2500	-5.235%	45	1,046	+88.571%
2026-06-22	5.9000	5.9000	5.4600	5.5400	+3.551%	24	1,027	+78.700%
2026-06-17	5.3500	5.3500	5.3500	5.3500	-10.833%	2	1,006	+85.047%
2026-06-15	6.8100	6.8100	6.0000	6.0000	-27.711%	83	1,004	+65.000%
2026-06-12	8.9300	8.9300	8.2500	8.3000	-9.978%	15	975	+19.277%
2026-06-11	10.3500	10.3500	9.2200	9.2200	-18.407%	56	966	+7.375%
2026-06-10	8.7500	11.3000	8.7500	11.3000	+25.556%	49	942	-12.389%
2026-06-09	9.0800	9.8000	9.0000	9.0000	+8.434%	49	951	+10.000%
2026-06-05	6.8500	8.3500	6.8500	8.3000	+48.214%	11	942	+19.277%
2026-06-04	5.9500	5.9500	5.5500	5.6000	-0.885%	9	943	+76.786%
2026-06-03	5.6000	5.6500	5.4500	5.6500	+26.966%	3	946	+75.221%
2026-06-02	5.3500	5.3500	4.3000	4.4500	-17.593%	22	949	+122.472%
2026-06-01	6.0900	6.0900	5.4000	5.4000	0.000%	5	962	+83.333%
2026-05-29	5.5500	5.5500	5.4000	5.4000	-10.744%	9	966	+83.333%
2026-05-28	7.0000	7.0000	6.0500	6.0500	-8.610%	9	967	+63.636%
2026-05-27	6.6200	6.6200	6.6200	6.6200	-5.429%	1	975	+49.547%
2026-05-26	7.0000	7.0000	7.0000	7.0000	-6.791%	1	975	+41.429%
2026-05-22	7.9500	7.9500	7.5100	7.5100	-1.314%	14	976	+31.824%
2026-05-21	8.5500	8.5700	7.3500	7.6100	-4.035%	48	978	+30.092%
2026-05-20	7.8000	7.9300	7.8000	7.9300	-6.375%	9	978	+24.842%
2026-05-19	8.8000	8.8000	8.2000	8.4700	+6.407%	33	737	+16.883%
2026-05-18	7.8500	8.4100	7.8400	7.9600	+10.556%	281	737	+24.372%
2026-05-15	7.1700	7.2500	6.9500	7.2000	+14.286%	254	737	+37.500%
2026-05-14	6.0000	6.7000	6.0000	6.3000	+8.621%	28	594	+57.143%
2026-05-13	6.0000	6.0000	5.5500	5.8000	+2.655%	6	598	+70.690%
2026-05-12	6.2100	6.2500	5.6000	5.6500	+9.709%	18	598	+75.221%
2026-05-11	5.2500	5.2500	5.1500	5.1500	-4.630%	40	598	+92.233%
2026-05-07	4.7500	5.4000	4.7500	5.4000	+4.854%	8	559	+83.333%
2026-05-06	5.0100	5.1500	5.0100	5.1500	-13.591%	6	560	+92.233%
2026-05-05	6.0900	6.0900	5.9600	5.9600	+14.615%	7	559	+66.107%
2026-05-04	5.1500	5.2000	5.1500	5.2000	-8.772%	10	559	+90.385%
2026-05-01	5.7000	5.7000	5.7000	5.7000	-17.031%	1	549	+73.684%
2026-04-29	6.9200	6.9900	6.8700	6.8700	+24.231%	6	549	+44.105%
2026-04-24	5.7500	5.7500	5.5300	5.5300	-0.718%	4	554	+79.024%
2026-04-23	5.5700	5.5700	5.5700	5.5700	+0.360%	5	556	+77.738%
2026-04-22	5.5500	5.6500	5.5500	5.5500	+5.714%	9	558	+78.378%
2026-04-21	5.2500	5.2500	5.2500	5.2500	+3.550%	5	562	+88.571%
2026-04-20	5.0700	5.0700	5.0700	5.0700	-8.484%	1	567	+95.266%
2026-04-16	5.5400	5.5400	5.5400	5.5400	-21.862%	3	567	+78.700%
2026-04-10	7.0900	7.0900	7.0900	7.0900	-3.406%	1	569	+39.633%
2026-04-08	7.3000	7.3400	7.0500	7.3400	-20.649%	19	570	+34.877%
2026-04-07	9.1800	9.2500	9.1500	9.2500	+5.714%	7	565	+7.027%
2026-04-06	9.0500	9.0500	8.7500	8.7500	+1.744%	3	565	+13.143%
2026-04-01	8.6500	8.6500	8.6000	8.6000	-10.417%	157	562	+15.116%
2026-03-31	10.4000	10.4000	9.6000	9.6000	-18.298%	12	442	+3.125%
2026-03-30	10.5500	11.7500	10.5000	11.7500	+3.070%	7	441	-15.745%
2026-03-27	11.7000	11.7000	11.4000	11.4000	+6.145%	20	438	-13.158%
2026-03-26	10.1000	10.7400	10.1000	10.7400	+11.295%	3	426	-7.821%
2026-03-25	9.6500	9.6500	9.6500	9.6500	-3.015%	31	428	+2.591%
2026-03-24	10.2500	10.3500	9.9000	9.9500	-4.785%	12	397	-0.503%
2026-03-23	10.5500	10.6000	10.3500	10.4500	-16.064%	20	389	-5.263%
2026-03-20	12.4500	12.4500	12.4500	12.4500	+18.571%	1	389	-20.482%
2026-03-17	10.5000	10.5000	10.5000	10.5000	-3.670%	8	389	-5.714%
2026-03-16	10.9000	10.9000	10.9000	10.9000	-4.887%	150	381	-9.174%
2026-03-13	11.4000	11.5000	11.2000	11.4600	+19.874%	13	379	-13.613%
2026-03-12	9.6000	9.6000	9.5600	9.5600	+10.520%	6	375	+3.556%
2026-03-11	8.6500	8.6500	8.6500	8.6500	-3.889%	20	370	+14.451%
2026-03-10	9.0000	9.0000	9.0000	9.0000	-13.043%	1	370	+10.000%
2026-03-09	10.3500	10.4000	10.3500	10.3500	+2.985%	5	370	-4.348%
2026-03-06	10.0500	10.0500	10.0500	10.0500	+13.559%	1	399	-1.493%
2026-03-05	8.8500	8.8500	8.8500	8.8500	-0.673%	1	399	+11.864%
2026-03-04	9.2000	9.2000	8.9100	8.9100	-14.737%	4	398	+11.111%
2026-03-03	10.5500	10.5500	10.4500	10.4500	+19.429%	2	399	-5.263%
2026-02-24	8.8000	8.8000	8.7500	8.7500	+9.238%	3	399	+13.143%
2026-02-23	8.0100	8.0100	8.0100	8.0100	-9.696%	30	398	+23.596%
2026-02-19	9.1500	9.1600	8.8700	8.8700	-3.900%	100	398	+11.612%
2026-02-18	9.5800	10.1500	9.2300	9.2300	-16.471%	153	452	+7.259%
2026-02-17	11.0500	11.0500	11.0500	11.0500	+7.282%	2	529	-10.407%
2026-02-13	10.3000	10.3000	10.3000	10.3000	+22.765%	5	529	-3.883%
2026-02-12	8.3900	8.3900	8.3900	8.3900	-3.895%	10	529	+17.998%
2026-02-10	8.7300	8.7300	8.7300	8.7300	-18.028%	10	529	+13.402%
2026-02-06	10.6700	10.6700	10.6500	10.6500	-6.167%	6	519	-7.042%
2026-02-05	11.3500	11.3500	11.3000	11.3500	+6.373%	4	516	-12.775%
2026-02-04	10.1000	10.7500	10.1000	10.6700	+43.995%	7	516	-7.216%
2026-02-03	7.4100	7.4100	7.4100	7.4100	-3.264%	1	517	+33.603%
2026-01-30	7.6600	7.6600	7.6600	7.6600	+7.584%	1	517	+29.243%
2026-01-29	7.1200	7.1200	7.1200	7.1200	+23.183%	1	517	+39.045%
2026-01-28	5.7800	5.7800	5.7800	5.7800	-11.756%	1	518	+71.280%
2026-01-27	6.6500	6.6500	6.5500	6.5500	-12.667%	4	518	+51.145%
2026-01-26	6.4100	7.5000	6.3700	7.5000	+0.671%	224	521	+32.000%
2026-01-23	7.4000	7.4500	7.4000	7.4500	-0.667%	10	299	+32.886%
2026-01-22	6.8800	7.5000	6.8800	7.5000	-4.822%	209	289	+32.000%
2026-01-21	8.2000	8.2000	7.8800	7.8800	-6.190%	101	381	+25.635%
2026-01-20	8.3400	8.4300	8.0000	8.4000	+0.478%	104	482	+17.857%
2026-01-16	8.4500	8.4500	8.2500	8.3600	-7.111%	65	420	+18.421%
2026-01-15	9.0000	9.0000	9.0000	9.0000	-11.765%	2	420	+10.000%
2026-01-14	10.2000	10.2000	10.2000	10.2000	+4.082%	20	418	-2.941%
2026-01-13	9.8000	9.8000	9.8000	9.8000	-2.000%	2	404	+1.020%
2026-01-12	10.0000	10.0000	10.0000	10.0000	-13.043%	1	404	-1.000%
2026-01-08	11.5000	11.5000	11.5000	11.5000	-13.076%	7	403	-13.913%
2026-01-05	13.2300	13.2300	13.2300	13.2300	-4.130%	1	410	-25.170%
2026-01-02	13.7600	13.8200	13.7300	13.8000	-11.082%	12	410	-28.261%
2025-12-26	15.5200	15.5200	15.5200	15.5200	-15.835%	1	402	-36.211%
2025-12-16	18.4400	18.4400	18.4400	18.4400	+4.773%	3	402	-46.312%
2025-12-12	17.6000	17.6000	17.5900	17.6000	+6.344%	100	402	-43.750%
2025-12-10	16.5500	16.5500	16.5500	16.5500	+0.608%	5	302	-40.181%
2025-12-09	16.4800	16.4800	16.4500	16.4500	-0.904%	200	302	-39.818%
2025-12-05	16.6000	16.6000	16.6000	16.6000	-23.148%	100	108	-40.361%
2025-11-14	21.6000	21.6000	21.6000	21.6000	+29.496%	2	8	-54.167%
2025-11-04	16.5400	16.6800	16.5400	16.6800	+19.143%	2	6	-40.647%
2025-10-29	14.0000	14.0000	14.0000	14.0000	0.000%	4	4	-29.286%