Dark

CCJ20261218P75
CCJ Dec 18 2026 75.00 Put (CCJ261218P00075000)
option OPRA

EOD

Sep 10, 2026

1.70+36.000%(+0.45)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5000	1.7000	1.5000	1.7000	+36.000%	67	599	0.000%
2026-09-08	1.2000	1.2500	1.2000	1.2500	-13.793%	4	541	+36.000%
2026-09-04	1.3000	1.4500	1.2800	1.4500	-1.361%	56	535	+17.241%
2026-09-03	1.4700	1.4700	1.4700	1.4700	-16.000%	7	535	+15.646%
2026-09-02	1.6500	1.7500	1.6500	1.7500	-2.778%	3	529	-2.857%
2026-09-01	1.8000	1.8000	1.8000	1.8000	+12.500%	2	530	-5.556%
2026-08-31	1.6000	1.6000	1.6000	1.6000	+3.896%	3	530	+6.250%
2026-08-28	1.1900	1.5400	1.1900	1.5400	+33.913%	14	533	+10.390%
2026-08-27	1.0900	1.1500	1.0900	1.1500	0.000%	9	535	+47.826%
2026-08-26	1.1000	1.1600	1.1000	1.1500	-7.258%	18	534	+47.826%
2026-08-25	1.3000	1.3800	1.2400	1.2400	-22.500%	7	538	+37.097%
2026-08-24	1.5500	1.6000	1.5500	1.6000	-12.088%	31	539	+6.250%
2026-08-21	1.9200	1.9200	1.8200	1.8200	-17.273%	15	512	-6.593%
2026-08-20	2.0000	2.2000	2.0000	2.2000	-4.348%	4	501	-22.727%
2026-08-18	2.3000	2.3000	2.3000	2.3000	+17.949%	2	505	-26.087%
2026-08-17	1.9500	1.9500	1.9500	1.9500	-4.878%	1	507	-12.821%
2026-08-14	2.0500	2.0500	2.0500	2.0500	-1.914%	10	508	-17.073%
2026-08-13	2.0300	2.0900	2.0100	2.0900	-3.687%	15	498	-18.660%
2026-08-12	2.2000	2.2000	2.1500	2.1700	-3.556%	5	500	-21.659%
2026-08-11	2.2900	2.3400	2.2300	2.2500	-8.163%	33	499	-24.444%
2026-08-10	2.5500	2.5700	2.4500	2.4500	-10.584%	10	507	-30.612%
2026-08-07	3.0000	3.0000	2.7000	2.7400	-14.375%	17	505	-37.956%
2026-08-05	3.2500	3.2500	3.0100	3.2000	-7.781%	32	492	-46.875%
2026-08-04	4.0000	4.0000	3.4500	3.4700	-19.302%	23	486	-51.009%
2026-08-03	5.1000	5.3000	4.3000	4.3000	-16.505%	25	499	-60.465%
2026-07-31	4.5000	5.5000	4.5000	5.1500	+3.000%	3	478	-66.990%
2026-07-30	4.9000	5.0000	4.9000	5.0000	-18.033%	2	477	-66.000%
2026-07-29	5.4300	6.1000	5.4300	6.1000	+8.929%	28	477	-72.131%
2026-07-28	5.8600	5.8600	5.5000	5.6000	-0.709%	39	469	-69.643%
2026-07-24	5.4300	5.6400	5.3900	5.6400	+9.515%	11	470	-69.858%
2026-07-23	5.1000	5.3500	5.1000	5.1500	+5.102%	3	461	-66.990%
2026-07-22	4.9900	5.0000	4.8200	4.9000	-10.909%	15	460	-65.306%
2026-07-21	5.5500	5.5500	5.4000	5.5000	-12.000%	29	458	-69.091%
2026-07-20	6.2000	6.4000	6.2000	6.2500	+1.792%	55	464	-72.800%
2026-07-17	6.2000	6.7200	6.0500	6.1400	+4.957%	24	451	-72.313%
2026-07-16	5.2000	5.8500	5.2000	5.8500	+24.468%	34	456	-70.940%
2026-07-14	4.6000	4.7000	4.5000	4.7000	-7.843%	7	440	-63.830%
2026-07-13	4.7000	5.1000	4.5600	5.1000	+21.429%	108	434	-66.667%
2026-07-09	4.3000	4.3000	4.2000	4.2000	-14.286%	2	365	-59.524%
2026-07-08	4.6500	4.9000	4.6500	4.9000	+3.158%	11	364	-65.306%
2026-07-07	4.3500	4.7600	4.3500	4.7500	+6.742%	18	358	-64.211%
2026-07-02	4.4500	4.4500	4.4500	4.4500	+7.229%	1	346	-61.798%
2026-07-01	3.8500	4.1500	3.8500	4.1500	+7.792%	2	346	-59.036%
2026-06-30	3.8500	3.8500	3.8500	3.8500	-2.532%	4	347	-55.844%
2026-06-29	3.8000	3.9500	3.8000	3.9500	+18.263%	159	345	-56.962%
2026-06-24	3.4200	3.4200	3.3400	3.3400	-4.571%	2	271	-49.102%
2026-06-22	3.5000	3.5000	3.5000	3.5000	0.000%	4	271	-51.429%
2026-06-18	3.3000	3.5000	3.2500	3.5000	0.000%	4	269	-51.429%
2026-06-17	3.5000	3.5000	3.5000	3.5000	+1.449%	1	269	-51.429%
2026-06-16	3.5000	3.6500	3.4500	3.4500	-10.853%	9	270	-50.725%
2026-06-15	3.8700	3.8700	3.8700	3.8700	-21.818%	4	270	-56.072%
2026-06-12	4.9500	5.0500	4.8500	4.9500	-9.174%	16	266	-65.657%
2026-06-11	5.4500	5.4500	5.4500	5.4500	-9.167%	2	259	-68.807%
2026-06-10	5.2000	6.0000	5.2000	6.0000	+12.150%	6	257	-71.667%
2026-06-09	4.4000	5.3500	4.4000	5.3500	+25.882%	35	254	-68.224%
2026-06-08	4.2500	4.2500	4.2500	4.2500	-8.602%	1	227	-60.000%
2026-06-05	3.9000	4.7000	3.8500	4.6500	+29.167%	40	226	-63.441%
2026-06-03	3.6000	3.6000	3.6000	3.6000	+18.033%	1	237	-52.778%
2026-06-02	3.2500	3.2500	3.0500	3.0500	-11.594%	21	238	-44.262%
2026-06-01	3.4500	3.4500	3.4500	3.4500	-4.167%	10	240	-50.725%
2026-05-29	3.6000	3.6000	3.6000	3.6000	-8.861%	1	248	-52.778%
2026-05-26	4.0000	4.1000	3.9500	3.9500	-17.708%	56	247	-56.962%
2026-05-19	4.6000	4.8000	4.6000	4.8000	+6.667%	2	196	-64.583%
2026-05-18	4.5000	4.5000	4.5000	4.5000	+11.111%	9	188	-62.222%
2026-05-14	4.1000	4.1000	4.0500	4.0500	+19.118%	4	188	-58.025%
2026-05-11	3.5000	3.5000	3.4000	3.4000	-2.857%	21	186	-50.000%
2026-05-07	3.5000	3.5000	3.5000	3.5000	-4.110%	20	167	-51.429%
2026-05-06	3.6500	3.6500	3.6500	3.6500	-6.170%	2	147	-53.425%
2026-05-05	3.5000	3.8900	3.5000	3.8900	+5.135%	6	149	-56.298%
2026-05-04	3.8000	3.8000	3.6500	3.7000	-11.905%	7	144	-54.054%
2026-04-29	4.5000	4.5000	4.2000	4.2000	+2.439%	2	140	-59.524%
2026-04-28	4.1000	4.1000	4.1000	4.1000	+7.612%	1	140	-58.537%
2026-04-27	3.7000	3.8100	3.7000	3.8100	+8.857%	19	141	-55.381%
2026-04-21	3.5500	3.5500	3.5000	3.5000	+6.061%	7	129	-51.429%
2026-04-20	3.3000	3.3000	3.3000	3.3000	0.000%	5	129	-48.485%
2026-04-17	3.3000	3.3000	3.3000	3.3000	-5.714%	2	129	-48.485%
2026-04-16	3.5000	3.5000	3.5000	3.5000	-7.895%	2	129	-51.429%
2026-04-15	3.8000	3.8000	3.8000	3.8000	-5.000%	1	129	-55.263%
2026-04-14	4.1500	4.1500	4.0000	4.0000	-9.091%	2	129	-57.500%
2026-04-10	4.4000	4.4000	4.4000	4.4000	-12.000%	1	129	-61.364%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-5.660%	1	129	-66.000%
2026-04-06	5.3000	5.3000	5.3000	5.3000	-1.304%	1	129	-67.925%
2026-04-02	5.3700	5.3700	5.3700	5.3700	-3.243%	1	128	-68.343%
2026-03-31	5.6500	5.6500	5.5500	5.5500	-15.909%	29	128	-69.369%
2026-03-30	6.4000	6.6000	6.3500	6.6000	+9.091%	8	105	-74.242%
2026-03-24	6.2000	6.2000	6.0500	6.0500	+1.681%	10	107	-71.901%
2026-03-23	6.5500	6.5500	5.9000	5.9500	-20.667%	80	107	-71.429%
2026-03-20	7.5000	7.5000	7.5000	7.5000	0.000%	1	54	-77.333%
2026-03-19	6.8000	7.5000	6.8000	7.5000	+7.143%	2	55	-77.333%
2026-03-13	7.0000	7.0000	7.0000	7.0000	+25.000%	1	57	-75.714%
2026-03-10	5.6000	5.6000	5.6000	5.6000	-9.677%	1	58	-69.643%
2026-03-06	6.9000	6.9000	6.2000	6.2000	+8.772%	4	57	-72.581%
2026-03-04	5.7000	5.7000	5.7000	5.7000	+10.680%	1	58	-70.175%
2026-02-20	5.4000	5.4000	5.1500	5.1500	-9.649%	2	57	-66.990%
2026-02-19	5.7000	5.7000	5.7000	5.7000	-5.000%	1	55	-70.175%
2026-02-18	5.8500	6.0000	5.8500	6.0000	+9.091%	2	54	-71.667%
2026-02-11	5.5000	5.5000	5.5000	5.5000	0.000%	10	53	-69.091%
2026-02-10	5.5000	5.5000	5.5000	5.5000	0.000%	5	48	-69.091%
2026-02-09	6.0000	6.0000	5.5000	5.5000	-12.698%	11	48	-69.091%
2026-02-06	6.3500	6.3500	6.2000	6.3000	+38.462%	5	42	-73.016%
2026-01-21	4.5500	4.5500	4.5500	4.5500	+1.111%	2	42	-62.637%
2026-01-20	4.5000	4.5000	4.5000	4.5000	+5.882%	1	44	-62.222%
2026-01-14	4.2500	4.2500	4.2500	4.2500	-22.727%	2	43	-60.000%
2026-01-09	5.5000	5.5000	5.5000	5.5000	-18.519%	2	41	-69.091%
2026-01-06	6.7500	6.7500	6.7500	6.7500	-41.048%	8	39	-74.815%
2025-11-19	11.4500	11.5000	11.4500	11.4500	0.000%	32	32	-85.153%