Dark

CCJ20261218P80
CCJ Dec 18 2026 80.00 Put (CCJ261218P00080000)
option OPRA

EOD

Sep 11, 2026

2.60-6.475%(-0.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.5800	2.6100	2.5700	2.6000	-6.475%	4	1,639	0.000%
2026-09-10	2.5000	2.7800	2.5000	2.7800	+13.934%	9	1,639	-6.475%
2026-09-09	2.1000	2.4400	2.1000	2.4400	+34.066%	2	1,636	+6.557%
2026-09-08	1.8200	1.8200	1.8200	1.8200	-13.744%	1	1,635	+42.857%
2026-09-04	2.0500	2.1100	1.9800	2.1100	-2.765%	65	1,622	+23.223%
2026-09-03	2.5800	2.5800	2.0000	2.1700	-31.111%	9	1,622	+19.816%
2026-09-02	2.6700	3.1500	2.6700	3.1500	+10.526%	14	1,619	-17.460%
2026-09-01	2.7400	3.1500	2.7400	2.8500	+10.039%	86	1,611	-8.772%
2026-08-31	2.4700	2.7500	2.4700	2.5900	+5.714%	17	1,531	+0.386%
2026-08-28	1.9000	2.4500	1.8200	2.4500	+31.720%	19	1,525	+6.122%
2026-08-26	1.8100	1.8600	1.8100	1.8600	+0.541%	66	1,520	+39.785%
2026-08-25	2.1000	2.1000	1.8200	1.8500	-22.917%	21	1,518	+40.541%
2026-08-24	2.4400	2.5700	2.4000	2.4000	-11.439%	16	1,519	+8.333%
2026-08-21	2.5000	3.0000	2.5000	2.7100	-22.571%	19	1,531	-4.059%
2026-08-20	3.3500	3.5000	3.3500	3.5000	+12.903%	33	1,533	-25.714%
2026-08-19	3.0000	3.1000	2.9800	3.1000	-6.061%	107	1,500	-16.129%
2026-08-18	3.4500	3.5500	3.3000	3.3000	+17.857%	429	1,455	-21.212%
2026-08-17	2.8000	2.8000	2.8000	2.8000	-11.111%	2	1,209	-7.143%
2026-08-14	3.1500	3.1500	3.1500	3.1500	-3.670%	1	1,209	-17.460%
2026-08-13	3.1300	3.2700	3.1200	3.2700	+9.000%	11	1,209	-20.489%
2026-08-12	3.0900	3.1600	3.0000	3.0000	-13.545%	17	1,215	-13.333%
2026-08-11	3.4200	3.4700	3.4200	3.4700	-4.932%	11	1,209	-25.072%
2026-08-10	3.7200	3.7200	3.6000	3.6500	-6.650%	11	1,218	-28.767%
2026-08-07	4.1500	4.1500	3.9000	3.9100	-12.135%	219	1,220	-33.504%
2026-08-06	4.4500	4.4500	4.4500	4.4500	-3.261%	1	1,275	-41.573%
2026-08-05	4.6900	4.8000	4.4000	4.6000	-8.367%	37	1,274	-43.478%
2026-08-04	5.3000	5.3100	5.0200	5.0200	-17.705%	21	1,270	-48.207%
2026-08-03	7.1000	7.1000	6.1000	6.1000	-16.438%	35	1,289	-57.377%
2026-07-31	6.0500	7.7300	5.9500	7.3000	+3.989%	36	1,307	-64.384%
2026-07-30	6.8000	7.0200	6.7500	7.0200	-10.573%	159	1,312	-62.963%
2026-07-29	7.7000	7.9500	7.6500	7.8500	+14.599%	46	1,242	-66.879%
2026-07-27	6.9500	7.0500	6.8500	6.8500	-6.803%	13	1,212	-62.044%
2026-07-24	7.1300	7.5200	7.1200	7.3500	+5.000%	16	1,206	-64.626%
2026-07-23	7.0000	7.0000	6.9500	7.0000	+5.263%	44	1,193	-62.857%
2026-07-22	6.6500	6.7200	6.6000	6.6500	-9.524%	14	1,196	-60.902%
2026-07-21	7.7000	7.7000	7.3500	7.3500	-12.708%	2	1,190	-64.626%
2026-07-20	8.3500	8.5500	8.3500	8.4200	+2.309%	216	1,189	-69.121%
2026-07-17	8.8000	8.9900	7.9500	8.2300	+1.983%	20	1,176	-68.408%
2026-07-16	7.0000	8.0700	7.0000	8.0700	+20.448%	56	1,168	-67.782%
2026-07-15	6.7600	7.0600	6.5000	6.7000	+3.876%	32	1,112	-61.194%
2026-07-14	6.3200	6.4500	6.2500	6.4500	-7.857%	16	1,095	-59.690%
2026-07-13	6.4000	7.0000	6.3500	7.0000	+20.690%	50	1,105	-62.857%
2026-07-09	5.5500	5.8000	5.5500	5.8000	-8.661%	11	1,061	-55.172%
2026-07-08	6.5000	6.5000	6.3000	6.3500	+1.600%	146	1,070	-59.055%
2026-07-07	6.4000	6.5000	6.2500	6.2500	+15.955%	13	929	-58.400%
2026-07-06	5.4000	5.4000	5.3900	5.3900	-3.405%	4	920	-51.763%
2026-07-02	5.5800	5.5800	5.5800	5.5800	+11.600%	100	816	-53.405%
2026-07-01	5.0000	5.0000	5.0000	5.0000	-3.846%	2	816	-48.000%
2026-06-30	5.0000	5.2000	5.0000	5.2000	+7.216%	25	818	-50.000%
2026-06-29	4.9500	5.2000	4.8500	4.8500	+3.191%	88	817	-46.392%
2026-06-24	4.6000	4.7000	4.4500	4.7000	+10.588%	36	810	-44.681%
2026-06-23	4.6000	4.6000	4.2500	4.2500	-8.602%	22	776	-38.824%
2026-06-18	4.6500	4.6500	4.6500	4.6500	+5.682%	1	756	-44.086%
2026-06-17	4.4500	4.4500	4.4000	4.4000	-7.173%	3	756	-40.909%
2026-06-16	4.7400	4.7400	4.7400	4.7400	-5.200%	3	756	-45.148%
2026-06-15	5.0100	5.0100	5.0000	5.0000	-19.355%	6	758	-48.000%
2026-06-12	6.5500	6.5500	6.2000	6.2000	-11.429%	6	756	-58.065%
2026-06-11	7.6400	7.9000	7.0000	7.0000	-11.392%	13	752	-62.857%
2026-06-10	6.5000	7.9000	6.5000	7.9000	+13.669%	27	745	-67.089%
2026-06-09	6.1000	6.9500	6.0000	6.9500	+25.225%	6	729	-62.590%
2026-06-08	5.7200	5.7200	5.4500	5.5500	-9.756%	19	722	-53.153%
2026-06-05	5.5000	6.2000	5.5000	6.1500	+33.696%	19	727	-57.724%
2026-06-03	4.6000	4.6000	4.6000	4.6000	+17.949%	10	716	-43.478%
2026-06-02	4.0000	4.0100	3.9000	3.9000	-14.286%	3	706	-33.333%
2026-05-29	4.8000	4.8000	4.5500	4.5500	-16.514%	3	704	-42.857%
2026-05-28	5.4500	5.4500	5.4500	5.4500	-12.238%	1	707	-52.294%
2026-05-21	6.2700	6.2700	6.2100	6.2100	+2.645%	2	707	-58.132%
2026-05-19	6.0500	6.0500	6.0500	6.0500	+17.476%	1	705	-57.025%
2026-05-14	5.1500	5.1500	5.1500	5.1500	+14.444%	1	704	-49.515%
2026-05-12	4.5000	4.5000	4.5000	4.5000	-0.442%	1	703	-42.222%
2026-05-08	4.6500	4.6500	4.5200	4.5200	-11.198%	3	703	-42.478%
2026-05-05	4.4500	5.0900	4.4500	5.0900	+8.298%	5	700	-48.919%
2026-05-04	4.7000	4.7000	4.7000	4.7000	-1.053%	3	701	-44.681%
2026-04-28	4.7500	4.7500	4.7500	4.7500	+6.742%	15	698	-45.263%
2026-04-23	4.4500	4.4500	4.4500	4.4500	+5.952%	1	698	-41.573%
2026-04-22	4.2000	4.2000	4.2000	4.2000	-11.579%	2	698	-38.095%
2026-04-21	4.7500	4.7500	4.7500	4.7500	-32.143%	1	697	-45.263%
2026-03-31	6.9000	7.0000	6.9000	7.0000	-13.580%	3	697	-62.857%
2026-03-30	7.8600	8.1000	7.6000	8.1000	+5.882%	6	694	-67.901%
2026-03-26	7.6500	7.6500	7.6500	7.6500	+3.378%	3	696	-66.013%
2026-03-24	7.4000	7.4000	7.4000	7.4000	-20.430%	1	696	-64.865%
2026-03-20	8.9100	9.3000	8.9100	9.3000	+23.179%	507	695	-72.043%
2026-03-17	7.5500	7.5500	7.5500	7.5500	-2.581%	2	188	-65.563%
2026-03-16	7.7500	7.7500	7.7500	7.7500	-0.129%	1	187	-66.452%
2026-03-13	7.7600	7.7600	7.7600	7.7600	+7.778%	3	186	-66.495%
2026-03-12	7.2000	7.2000	7.2000	7.2000	-10.000%	1	186	-63.889%
2026-03-09	8.0000	8.0000	8.0000	8.0000	-5.882%	1	185	-67.500%
2026-03-06	8.5000	8.5000	8.5000	8.5000	+25.000%	1	184	-69.412%
2026-03-02	6.5000	6.8000	6.5000	6.8000	-1.592%	2	183	-61.765%
2026-02-27	6.8400	6.9100	6.7500	6.9100	+6.308%	5	183	-62.373%
2026-02-20	6.5000	6.5000	6.5000	6.5000	-7.143%	1	178	-60.000%
2026-02-12	7.2000	7.2000	7.0000	7.0000	-14.634%	2	179	-62.857%
2026-02-05	8.1000	8.2000	8.0500	8.2000	+10.067%	37	179	-68.293%
2026-02-04	6.6000	7.4500	6.6000	7.4500	+21.138%	4	150	-65.101%
2026-02-03	6.1500	6.1500	6.1500	6.1500	+11.818%	1	147	-57.724%
2026-01-30	5.5000	5.5000	5.5000	5.5000	+7.843%	1	146	-52.727%
2026-01-29	5.1000	5.1000	5.1000	5.1000	+12.088%	2	145	-49.020%
2026-01-28	4.5500	4.5500	4.5500	4.5500	-8.451%	10	143	-42.857%
2026-01-27	4.9700	4.9700	4.9700	4.9700	-10.612%	5	133	-47.686%
2026-01-21	5.4800	5.6500	5.4800	5.5600	-25.369%	8	138	-53.237%
2026-01-08	7.6500	7.7000	7.4500	7.4500	-17.222%	37	130	-65.101%
2026-01-05	9.0000	9.0000	9.0000	9.0000	-12.195%	1	91	-71.111%
2025-12-31	10.2500	10.2500	10.2500	10.2500	-34.505%	1	91	-74.634%
2025-11-21	15.6500	15.6500	15.6500	15.6500	+12.186%	1	91	-83.387%
2025-11-19	13.9200	14.2000	13.8500	13.9500	-10.863%	91	90	-81.362%
2025-11-14	15.6500	15.6500	15.6500	15.6500	0.000%	1	1	-83.387%