Dark

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

EOD

Sep 11, 2026

1.60-1.840%(-0.03)861

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.6000	1.7000	1.1900	1.6000	-1.840%	861	12,021	0.000%
2026-09-10	1.6000	1.6400	1.1200	1.6300	+73.404%	92	11,877	-1.840%
2026-09-09	1.1000	1.2100	0.8200	0.9400	+17.500%	32	11,824	+70.213%
2026-09-08	0.7000	1.0000	0.5100	0.8000	-32.203%	40	11,810	+100.000%
2026-09-04	1.1600	1.3200	1.0900	1.1800	-15.714%	18	11,809	+35.593%
2026-09-03	2.3800	2.3800	1.2500	1.4000	-52.703%	21	11,809	+14.286%
2026-09-02	2.4600	3.2800	2.4600	2.9600	+8.029%	40	11,815	-45.946%
2026-09-01	2.5100	3.5700	2.5100	2.7400	+23.982%	50	11,819	-41.606%
2026-08-31	2.2600	2.3700	2.2100	2.2100	+16.316%	50	11,825	-27.602%
2026-08-28	0.8000	2.0800	0.8000	1.9000	+131.707%	91	11,818	-15.789%
2026-08-27	0.7900	1.1100	0.7500	0.8200	+5.128%	29	11,793	+95.122%
2026-08-26	0.8500	0.9100	0.6000	0.7800	-19.588%	80	11,798	+105.128%
2026-08-25	1.5200	1.5200	0.8900	0.9700	-49.215%	85	11,815	+64.948%
2026-08-24	2.2600	2.3500	1.8900	1.9100	-9.479%	355	11,835	-16.230%
2026-08-21	3.0300	3.0900	2.1100	2.1100	-50.353%	19,195	11,590	-24.171%
2026-08-20	3.9900	4.7000	3.9900	4.2500	+21.429%	163	20,970	-62.353%
2026-08-19	3.6000	3.7500	3.2500	3.5000	-14.425%	266	20,929	-54.286%
2026-08-18	4.0500	5.0500	3.8000	4.0900	+28.616%	223	20,911	-60.880%
2026-08-17	3.7500	3.7500	2.7200	3.1800	-13.115%	24	20,896	-49.686%
2026-08-14	3.8000	3.8400	3.2800	3.6600	+0.274%	92	20,892	-56.284%
2026-08-13	3.4500	3.7200	3.4000	3.6500	+11.621%	31	20,886	-56.164%
2026-08-12	3.9000	3.9000	3.2600	3.2700	-13.032%	68	20,876	-51.070%
2026-08-11	3.9000	4.0000	3.6000	3.7600	-14.545%	76	20,865	-57.447%
2026-08-10	4.4500	4.7200	4.1500	4.4000	-8.333%	111	20,840	-63.636%
2026-08-07	5.2200	5.8000	4.7000	4.8000	-25.350%	141	20,810	-66.667%
2026-08-06	6.4200	6.4300	5.7000	6.4300	+0.469%	88	20,746	-75.117%
2026-08-05	6.4000	6.4000	6.0700	6.4000	-9.859%	56	20,756	-75.000%
2026-08-04	7.1000	7.9700	6.6000	7.1000	-25.498%	51	20,779	-77.465%
2026-08-03	9.7000	9.7000	9.5300	9.5300	-18.338%	28	20,772	-83.211%
2026-07-31	8.8900	12.6300	8.8900	11.6700	+10.094%	13	20,754	-86.290%
2026-07-30	11.4000	11.4000	10.6000	10.6000	-18.210%	23	20,761	-84.906%
2026-07-29	12.0000	13.1000	12.0000	12.9600	+8.452%	11	20,757	-87.654%
2026-07-28	11.7600	11.9500	11.2500	11.9500	+11.891%	3	20,761	-86.611%
2026-07-27	10.1900	10.7300	9.6000	10.6800	-4.898%	34	20,759	-85.019%
2026-07-24	11.0200	11.8000	11.0200	11.2300	+7.877%	17	20,754	-85.752%
2026-07-23	10.4100	10.4100	10.4100	10.4100	+6.769%	1	20,749	-84.630%
2026-07-22	9.1500	9.7500	9.1500	9.7500	-11.924%	6	20,749	-83.590%
2026-07-21	12.1000	12.1000	11.0700	11.0700	-19.197%	24	20,746	-85.547%
2026-07-20	13.3000	13.7000	13.1700	13.7000	+4.981%	14	20,745	-88.321%
2026-07-17	13.3000	13.5100	12.9500	13.0500	+6.098%	18,902	20,744	-87.739%
2026-07-16	11.5100	12.3000	11.2500	12.3000	+24.242%	878	2,643	-86.992%
2026-07-15	9.6200	10.6500	9.6200	9.9000	+4.762%	33	2,795	-83.838%
2026-07-14	9.3500	9.5000	8.9500	9.4500	-11.268%	2,279	2,795	-83.069%
2026-07-13	9.4700	10.7500	9.4100	10.6500	+34.810%	2,031	3,956	-84.977%
2026-07-10	7.8000	7.9100	7.8000	7.9000	+1.282%	11	3,954	-79.747%
2026-07-09	8.1500	8.1500	7.8000	7.8000	-9.091%	8	3,944	-79.487%
2026-07-08	9.8000	10.1000	8.5800	8.5800	-3.051%	27	3,944	-81.352%
2026-07-07	8.5000	9.5000	8.4700	8.8500	+14.637%	40	3,952	-81.921%
2026-07-06	7.4300	7.7200	7.1500	7.7200	-8.422%	1,113	3,957	-79.275%
2026-07-02	6.7500	8.9700	6.7500	8.4300	+5.375%	1,058	2,072	-81.020%
2026-07-01	5.8800	8.0000	5.6100	8.0000	+21.396%	1,082	2,072	-80.000%
2026-06-30	6.5600	6.7000	6.5300	6.5900	+7.154%	51	1,075	-75.721%
2026-06-29	6.5000	6.8000	6.1500	6.1500	+2.843%	22	1,056	-73.984%
2026-06-26	6.0000	6.1500	5.8300	5.9800	-2.764%	16	1,046	-73.244%
2026-06-25	6.2500	6.7000	6.0000	6.1500	+6.957%	36	1,053	-73.984%
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	-69.524%
2026-06-22	5.9000	5.9000	5.4600	5.5400	+3.551%	24	1,027	-71.119%
2026-06-17	5.3500	5.3500	5.3500	5.3500	-10.833%	2	1,006	-70.093%
2026-06-15	6.8100	6.8100	6.0000	6.0000	-27.711%	83	1,004	-73.333%
2026-06-12	8.9300	8.9300	8.2500	8.3000	-9.978%	15	975	-80.723%
2026-06-11	10.3500	10.3500	9.2200	9.2200	-18.407%	56	966	-82.646%
2026-06-10	8.7500	11.3000	8.7500	11.3000	+25.556%	49	942	-85.841%
2026-06-09	9.0800	9.8000	9.0000	9.0000	+8.434%	49	951	-82.222%
2026-06-05	6.8500	8.3500	6.8500	8.3000	+48.214%	11	942	-80.723%
2026-06-04	5.9500	5.9500	5.5500	5.6000	-0.885%	9	943	-71.429%
2026-06-03	5.6000	5.6500	5.4500	5.6500	+26.966%	3	946	-71.681%
2026-06-02	5.3500	5.3500	4.3000	4.4500	-17.593%	22	949	-64.045%
2026-06-01	6.0900	6.0900	5.4000	5.4000	0.000%	5	962	-70.370%
2026-05-29	5.5500	5.5500	5.4000	5.4000	-10.744%	9	966	-70.370%
2026-05-28	7.0000	7.0000	6.0500	6.0500	-8.610%	9	967	-73.554%
2026-05-27	6.6200	6.6200	6.6200	6.6200	-5.429%	1	975	-75.831%
2026-05-26	7.0000	7.0000	7.0000	7.0000	-6.791%	1	975	-77.143%
2026-05-22	7.9500	7.9500	7.5100	7.5100	-1.314%	14	976	-78.695%
2026-05-21	8.5500	8.5700	7.3500	7.6100	-4.035%	48	978	-78.975%
2026-05-20	7.8000	7.9300	7.8000	7.9300	-6.375%	9	978	-79.823%
2026-05-19	8.8000	8.8000	8.2000	8.4700	+6.407%	33	737	-81.110%
2026-05-18	7.8500	8.4100	7.8400	7.9600	+10.556%	281	737	-79.899%
2026-05-15	7.1700	7.2500	6.9500	7.2000	+14.286%	254	737	-77.778%
2026-05-14	6.0000	6.7000	6.0000	6.3000	+8.621%	28	594	-74.603%
2026-05-13	6.0000	6.0000	5.5500	5.8000	+2.655%	6	598	-72.414%
2026-05-12	6.2100	6.2500	5.6000	5.6500	+9.709%	18	598	-71.681%
2026-05-11	5.2500	5.2500	5.1500	5.1500	-4.630%	40	598	-68.932%
2026-05-07	4.7500	5.4000	4.7500	5.4000	+4.854%	8	559	-70.370%
2026-05-06	5.0100	5.1500	5.0100	5.1500	-13.591%	6	560	-68.932%
2026-05-05	6.0900	6.0900	5.9600	5.9600	+14.615%	7	559	-73.154%
2026-05-04	5.1500	5.2000	5.1500	5.2000	-8.772%	10	559	-69.231%
2026-05-01	5.7000	5.7000	5.7000	5.7000	-17.031%	1	549	-71.930%
2026-04-29	6.9200	6.9900	6.8700	6.8700	+24.231%	6	549	-76.710%
2026-04-24	5.7500	5.7500	5.5300	5.5300	-0.718%	4	554	-71.067%
2026-04-23	5.5700	5.5700	5.5700	5.5700	+0.360%	5	556	-71.275%
2026-04-22	5.5500	5.6500	5.5500	5.5500	+5.714%	9	558	-71.171%
2026-04-21	5.2500	5.2500	5.2500	5.2500	+3.550%	5	562	-69.524%
2026-04-20	5.0700	5.0700	5.0700	5.0700	-8.484%	1	567	-68.442%
2026-04-16	5.5400	5.5400	5.5400	5.5400	-21.862%	3	567	-71.119%
2026-04-10	7.0900	7.0900	7.0900	7.0900	-3.406%	1	569	-77.433%
2026-04-08	7.3000	7.3400	7.0500	7.3400	-20.649%	19	570	-78.202%
2026-04-07	9.1800	9.2500	9.1500	9.2500	+5.714%	7	565	-82.703%
2026-04-06	9.0500	9.0500	8.7500	8.7500	+1.744%	3	565	-81.714%
2026-04-01	8.6500	8.6500	8.6000	8.6000	-10.417%	157	562	-81.395%
2026-03-31	10.4000	10.4000	9.6000	9.6000	-18.298%	12	442	-83.333%
2026-03-30	10.5500	11.7500	10.5000	11.7500	+3.070%	7	441	-86.383%
2026-03-27	11.7000	11.7000	11.4000	11.4000	+6.145%	20	438	-85.965%
2026-03-26	10.1000	10.7400	10.1000	10.7400	+11.295%	3	426	-85.102%
2026-03-25	9.6500	9.6500	9.6500	9.6500	-3.015%	31	428	-83.420%
2026-03-24	10.2500	10.3500	9.9000	9.9500	-4.785%	12	397	-83.920%
2026-03-23	10.5500	10.6000	10.3500	10.4500	-16.064%	20	389	-84.689%
2026-03-20	12.4500	12.4500	12.4500	12.4500	+18.571%	1	389	-87.149%
2026-03-17	10.5000	10.5000	10.5000	10.5000	-3.670%	8	389	-84.762%
2026-03-16	10.9000	10.9000	10.9000	10.9000	-4.887%	150	381	-85.321%
2026-03-13	11.4000	11.5000	11.2000	11.4600	+19.874%	13	379	-86.038%
2026-03-12	9.6000	9.6000	9.5600	9.5600	+10.520%	6	375	-83.264%
2026-03-11	8.6500	8.6500	8.6500	8.6500	-3.889%	20	370	-81.503%
2026-03-10	9.0000	9.0000	9.0000	9.0000	-13.043%	1	370	-82.222%
2026-03-09	10.3500	10.4000	10.3500	10.3500	+2.985%	5	370	-84.541%
2026-03-06	10.0500	10.0500	10.0500	10.0500	+13.559%	1	399	-84.080%
2026-03-05	8.8500	8.8500	8.8500	8.8500	-0.673%	1	399	-81.921%
2026-03-04	9.2000	9.2000	8.9100	8.9100	-14.737%	4	398	-82.043%
2026-03-03	10.5500	10.5500	10.4500	10.4500	+19.429%	2	399	-84.689%
2026-02-24	8.8000	8.8000	8.7500	8.7500	+9.238%	3	399	-81.714%
2026-02-23	8.0100	8.0100	8.0100	8.0100	-9.696%	30	398	-80.025%
2026-02-19	9.1500	9.1600	8.8700	8.8700	-3.900%	100	398	-81.962%
2026-02-18	9.5800	10.1500	9.2300	9.2300	-16.471%	153	452	-82.665%
2026-02-17	11.0500	11.0500	11.0500	11.0500	+7.282%	2	529	-85.520%
2026-02-13	10.3000	10.3000	10.3000	10.3000	+22.765%	5	529	-84.466%
2026-02-12	8.3900	8.3900	8.3900	8.3900	-3.895%	10	529	-80.930%
2026-02-10	8.7300	8.7300	8.7300	8.7300	-18.028%	10	529	-81.672%
2026-02-06	10.6700	10.6700	10.6500	10.6500	-6.167%	6	519	-84.977%
2026-02-05	11.3500	11.3500	11.3000	11.3500	+6.373%	4	516	-85.903%
2026-02-04	10.1000	10.7500	10.1000	10.6700	+43.995%	7	516	-85.005%
2026-02-03	7.4100	7.4100	7.4100	7.4100	-3.264%	1	517	-78.408%
2026-01-30	7.6600	7.6600	7.6600	7.6600	+7.584%	1	517	-79.112%
2026-01-29	7.1200	7.1200	7.1200	7.1200	+23.183%	1	517	-77.528%
2026-01-28	5.7800	5.7800	5.7800	5.7800	-11.756%	1	518	-72.318%
2026-01-27	6.6500	6.6500	6.5500	6.5500	-12.667%	4	518	-75.573%
2026-01-26	6.4100	7.5000	6.3700	7.5000	+0.671%	224	521	-78.667%
2026-01-23	7.4000	7.4500	7.4000	7.4500	-0.667%	10	299	-78.523%
2026-01-22	6.8800	7.5000	6.8800	7.5000	-4.822%	209	289	-78.667%
2026-01-21	8.2000	8.2000	7.8800	7.8800	-6.190%	101	381	-79.695%
2026-01-20	8.3400	8.4300	8.0000	8.4000	+0.478%	104	482	-80.952%
2026-01-16	8.4500	8.4500	8.2500	8.3600	-7.111%	65	420	-80.861%
2026-01-15	9.0000	9.0000	9.0000	9.0000	-11.765%	2	420	-82.222%
2026-01-14	10.2000	10.2000	10.2000	10.2000	+4.082%	20	418	-84.314%
2026-01-13	9.8000	9.8000	9.8000	9.8000	-2.000%	2	404	-83.673%
2026-01-12	10.0000	10.0000	10.0000	10.0000	-13.043%	1	404	-84.000%
2026-01-08	11.5000	11.5000	11.5000	11.5000	-13.076%	7	403	-86.087%
2026-01-05	13.2300	13.2300	13.2300	13.2300	-4.130%	1	410	-87.906%
2026-01-02	13.7600	13.8200	13.7300	13.8000	-11.082%	12	410	-88.406%
2025-12-26	15.5200	15.5200	15.5200	15.5200	-15.835%	1	402	-89.691%
2025-12-16	18.4400	18.4400	18.4400	18.4400	+4.773%	3	402	-91.323%
2025-12-12	17.6000	17.6000	17.5900	17.6000	+6.344%	100	402	-90.909%
2025-12-10	16.5500	16.5500	16.5500	16.5500	+0.608%	5	302	-90.332%
2025-12-09	16.4800	16.4800	16.4500	16.4500	-0.904%	200	302	-90.274%
2025-12-05	16.6000	16.6000	16.6000	16.6000	-23.148%	100	108	-90.361%
2025-11-14	21.6000	21.6000	21.6000	21.6000	+29.496%	2	8	-92.593%
2025-11-04	16.5400	16.6800	16.5400	16.6800	+19.143%	2	6	-90.408%
2025-10-29	14.0000	14.0000	14.0000	14.0000	0.000%	4	4	-88.571%