Dark

CCJ20261218P100
CCJ Dec 18 2026 100.00 Put (CCJ261218P00100000)
option OPRA

EOD

Sep 11, 2026

10.88-0.183%(-0.02)468

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	10.8500	11.1200	10.7000	10.8800	-0.183%	468	1,969	0.000%
2026-09-10	10.1500	10.9000	10.1500	10.9000	+17.838%	501	1,587	-0.183%
2026-09-09	9.0500	9.4200	9.0500	9.2500	+9.597%	56	1,876	+17.622%
2026-09-08	8.3800	8.5600	8.1400	8.4400	-7.048%	43	1,909	+28.910%
2026-09-04	9.0800	9.0800	9.0800	9.0800	-5.907%	4	1,883	+19.824%
2026-09-03	9.5400	9.6500	9.3900	9.6500	-16.810%	13	1,883	+12.746%
2026-09-02	10.7000	11.6000	10.7000	11.6000	+2.113%	3	1,877	-6.207%
2026-09-01	12.0000	12.0000	11.0000	11.3600	+6.667%	33	1,875	-4.225%
2026-08-31	10.6500	10.6500	10.6500	10.6500	+9.794%	33	1,875	+2.160%
2026-08-28	8.0000	9.9600	8.0000	9.7000	+27.968%	97	1,892	+12.165%
2026-08-27	7.6100	7.6100	7.4800	7.5800	+4.696%	41	1,931	+43.536%
2026-08-26	6.9800	7.3000	6.9800	7.2400	-3.467%	50	1,891	+50.276%
2026-08-25	8.2500	8.4200	7.5000	7.5000	-21.053%	131	1,930	+45.067%
2026-08-24	9.6300	9.6300	9.5000	9.5000	-7.946%	10	1,901	+14.526%
2026-08-21	10.4000	10.4500	10.0300	10.3200	-15.755%	1,254	1,897	+5.426%
2026-08-20	11.9500	12.2500	11.9500	12.2500	+8.889%	12	1,168	-11.184%
2026-08-19	11.2500	11.2500	11.2500	11.2500	-5.462%	10	1,163	-3.289%
2026-08-18	12.2600	12.2600	11.9000	11.9000	+11.007%	12	1,163	-8.571%
2026-08-17	10.3000	10.7200	10.3000	10.7200	-2.986%	21	1,174	+1.493%
2026-08-14	11.2000	11.2000	11.0500	11.0500	+0.272%	12	1,175	-1.538%
2026-08-12	11.1800	11.1800	10.9400	11.0200	-3.755%	3	1,163	-1.270%
2026-08-11	11.4500	11.4500	11.4500	11.4500	-4.424%	1	1,162	-4.978%
2026-08-10	11.9800	11.9800	11.9800	11.9800	-11.259%	2	1,162	-9.182%
2026-08-07	13.5000	13.5000	13.5000	13.5000	-21.739%	1	1,164	-19.407%
2026-08-03	17.2500	17.2500	17.2500	17.2500	-6.250%	1	1,164	-36.928%
2026-07-30	18.4000	18.4000	18.4000	18.4000	-4.067%	2	1,163	-40.870%
2026-07-29	20.0500	20.0500	18.8500	19.1800	-0.104%	24	1,156	-43.274%
2026-07-28	19.0000	19.2000	18.9500	19.2000	+7.263%	10	1,141	-43.333%
2026-07-27	17.9000	17.9000	17.9000	17.9000	+6.358%	3	1,151	-39.218%
2026-07-22	16.8300	16.8300	16.8300	16.8300	-10.952%	1	1,151	-35.354%
2026-07-21	18.9000	18.9000	18.9000	18.9000	-0.526%	1	1,152	-42.434%
2026-07-16	18.6300	19.0000	18.6300	19.0000	+13.772%	2	1,151	-42.737%
2026-07-14	16.4800	16.7000	16.4800	16.7000	+1.891%	8	1,152	-34.850%
2026-07-13	16.6000	16.6000	16.3900	16.3900	+2.374%	3	1,146	-33.618%
2026-07-08	16.3800	16.4500	16.0100	16.0100	+1.329%	7	1,147	-32.042%
2026-07-07	16.2500	16.3800	15.8000	15.8000	+8.591%	14	1,144	-31.139%
2026-07-01	12.2500	14.5500	12.2500	14.5500	+9.894%	15	1,136	-25.223%
2026-06-30	13.2400	13.2400	13.2400	13.2400	-0.075%	1	1,126	-17.825%
2026-06-29	13.2500	13.2500	13.2500	13.2500	+5.578%	20	1,127	-17.887%
2026-06-26	13.2500	13.2500	12.4100	12.5500	+1.210%	3	1,137	-13.307%
2026-06-25	12.4500	12.8000	12.4000	12.4000	+7.826%	7	1,135	-12.258%
2026-06-24	11.4500	11.8500	11.4500	11.5000	+4.545%	5	1,136	-5.391%
2026-06-23	13.0000	13.0000	11.0000	11.0000	-10.569%	6	1,135	-1.091%
2026-06-22	12.5000	12.5000	12.1800	12.3000	+1.569%	5	1,136	-11.545%
2026-06-18	12.1100	12.1100	12.1100	12.1100	+0.083%	1	1,137	-10.157%
2026-06-17	11.4200	12.1000	11.4200	12.1000	-31.716%	2	1,137	-10.083%
2026-06-11	17.7200	17.7200	17.7200	17.7200	-0.225%	1	1,137	-38.600%
2026-06-10	15.3900	17.7600	15.3900	17.7600	+18.007%	4	1,138	-38.739%
2026-06-09	14.3200	15.4500	14.3200	15.0500	+10.662%	17	1,137	-27.708%
2026-06-08	13.4100	13.6000	13.3300	13.6000	+13.333%	8	1,119	-20.000%
2026-06-04	12.0000	12.0000	12.0000	12.0000	+26.984%	10	1,119	-9.333%
2026-06-03	9.4500	9.4500	9.4500	9.4500	-17.826%	1	1,109	+15.132%
2026-05-29	11.5500	11.5500	11.5000	11.5000	-1.709%	4	1,108	-5.391%
2026-05-28	13.0600	13.0600	11.7000	11.7000	-17.314%	2	1,109	-7.009%
2026-05-21	14.1500	14.1500	14.1500	14.1500	+1.071%	13	1,108	-23.110%
2026-05-20	14.2000	14.2000	13.9000	14.0000	-5.405%	18	1,108	-22.286%
2026-05-19	14.4000	14.8500	14.4000	14.8000	+4.594%	8	1,097	-26.486%
2026-05-18	14.0400	14.5500	14.0400	14.1500	+6.792%	65	1,097	-23.110%
2026-05-15	13.2500	13.2500	13.2500	13.2500	+20.455%	1	1,097	-17.887%
2026-05-13	11.0000	11.0000	11.0000	11.0000	+3.774%	45	1,097	-1.091%
2026-05-11	10.6500	10.6500	10.6000	10.6000	+1.727%	2	1,052	+2.642%
2026-05-08	10.4200	10.4200	10.4200	10.4200	+1.659%	3	1,050	+4.415%
2026-05-06	10.2500	10.2500	10.2500	10.2500	-13.502%	2	1,053	+6.146%
2026-05-05	10.5400	11.9500	10.5400	11.8500	+10.851%	67	1,055	-8.186%
2026-05-04	10.6900	10.6900	10.6900	10.6900	-2.374%	10	995	+1.777%
2026-05-01	10.9500	10.9500	10.9500	10.9500	-13.439%	1	985	-0.639%
2026-04-29	12.2000	12.7500	12.0300	12.6500	+17.130%	29	986	-13.992%
2026-04-27	10.8000	10.8000	10.8000	10.8000	+6.404%	46	968	+0.741%
2026-04-22	10.1500	10.1500	10.1500	10.1500	-9.375%	10	929	+7.192%
2026-04-21	11.2000	11.2000	11.2000	11.2000	-0.444%	2	927	-2.857%
2026-04-14	11.3000	11.3000	11.2500	11.2500	-6.250%	5	927	-3.289%
2026-04-13	12.0000	12.0000	12.0000	12.0000	-4.077%	10	925	-9.333%
2026-04-08	12.9700	12.9700	12.3000	12.5100	-12.822%	3	915	-13.030%
2026-04-06	13.8700	14.3500	13.8700	14.3500	-3.691%	11	914	-24.181%
2026-03-31	15.1500	15.1500	14.9000	14.9000	-14.857%	502	914	-26.980%
2026-03-27	17.5000	17.5000	17.5000	17.5000	-2.778%	1	415	-37.829%
2026-03-20	18.0000	18.0000	18.0000	18.0000	+11.386%	1	414	-39.556%
2026-03-13	16.8400	16.8400	16.1600	16.1600	+13.723%	3	413	-32.673%
2026-03-12	14.2700	14.2700	14.2100	14.2100	+6.842%	3	412	-23.434%
2026-03-11	13.3000	13.3000	13.3000	13.3000	-9.091%	1	411	-18.195%
2026-03-10	14.6300	14.6300	14.6300	14.6300	-8.563%	2	410	-25.632%
2026-03-06	16.0000	16.0000	16.0000	16.0000	+23.077%	1	412	-32.000%
2026-02-24	13.0000	13.0000	13.0000	13.0000	-4.971%	1	413	-16.308%
2026-02-19	13.6800	13.6800	13.6800	13.6800	-5.066%	2	414	-20.468%
2026-02-18	14.4100	14.4100	14.4100	14.4100	-6.124%	3	416	-24.497%
2026-02-17	16.5800	16.5800	15.3500	15.3500	+1.053%	6	416	-29.121%
2026-02-13	15.1900	15.1900	15.1900	15.1900	+8.500%	1	413	-28.374%
2026-02-11	14.0000	14.0000	14.0000	14.0000	+3.321%	1	413	-22.286%
2026-02-10	12.8700	13.5700	12.8700	13.5500	-13.968%	7	412	-19.705%
2026-02-06	15.7500	15.7500	15.7500	15.7500	+3.346%	1	408	-30.921%
2026-02-04	15.6000	15.6000	15.2400	15.2400	+27.000%	5	407	-28.609%
2026-02-03	12.0000	12.0000	12.0000	12.0000	+24.481%	2	404	-9.333%
2026-01-28	10.2300	10.2300	9.6400	9.6400	-5.305%	201	404	+12.863%
2026-01-26	10.1800	10.1800	10.1800	10.1800	-11.709%	200	404	+6.876%
2026-01-22	11.5300	11.5300	11.5300	11.5300	-25.613%	1	404	-5.637%
2026-01-09	14.2300	15.5000	13.8000	15.5000	-10.353%	402	403	-29.806%
2026-01-06	17.2900	17.2900	17.2900	17.2900	-27.353%	1	2	-37.073%
2025-12-02	23.9500	23.9500	23.8000	23.8000	0.000%	2	1	-54.286%