Dark

CCJ20261218P85
CCJ Dec 18 2026 85.00 Put (CCJ261218P00085000)
option OPRA

EOD

Sep 11, 2026

3.96-4.116%(-0.17)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.9500	4.0700	3.9500	3.9600	-4.116%	14	3,345	0.000%
2026-09-10	4.0500	4.1300	3.7000	4.1300	+22.552%	17	3,334	-4.116%
2026-09-09	3.2000	3.6900	3.2000	3.3700	+12.333%	20	3,332	+17.507%
2026-09-08	3.0000	3.0000	3.0000	3.0000	-5.660%	2	3,331	+32.000%
2026-09-04	3.2500	3.2500	3.1000	3.1800	-6.471%	54	3,315	+24.528%
2026-09-03	3.4500	3.4500	3.4000	3.4000	-23.596%	26	3,315	+16.471%
2026-09-02	4.0000	4.4500	4.0000	4.4500	+2.299%	1,004	3,315	-11.011%
2026-09-01	4.0500	4.4000	4.0500	4.3500	+14.474%	24	2,315	-8.966%
2026-08-31	3.9600	4.0500	3.8000	3.8000	+2.151%	11	2,321	+4.211%
2026-08-28	2.8200	3.8000	2.8200	3.7200	+40.377%	32	2,319	+6.452%
2026-08-27	2.7500	2.7500	2.6500	2.6500	-1.119%	3	2,325	+49.434%
2026-08-26	2.4400	2.7400	2.4400	2.6800	-5.965%	11	2,324	+47.761%
2026-08-25	3.1500	3.1500	2.7300	2.8500	-21.703%	15	2,325	+38.947%
2026-08-24	4.0000	4.0000	3.6400	3.6400	-8.543%	269	2,331	+8.791%
2026-08-21	3.7900	4.3000	3.7900	3.9800	-19.596%	1,242	2,459	-0.503%
2026-08-20	4.5500	4.9500	4.5500	4.9500	+8.791%	12	2,614	-20.000%
2026-08-19	4.2500	4.5500	4.2500	4.5500	-14.953%	3	2,616	-12.967%
2026-08-18	5.0000	5.3500	5.0000	5.3500	+30.488%	12	2,614	-25.981%
2026-08-17	4.3200	4.3200	3.9500	4.1000	-14.583%	5	2,606	-3.415%
2026-08-13	4.7000	4.8000	4.7000	4.8000	+6.195%	2	2,607	-17.500%
2026-08-12	4.7500	4.7500	4.5200	4.5200	-9.600%	478	2,608	-12.389%
2026-08-11	4.9000	5.0000	4.6900	5.0000	-3.846%	606	2,608	-20.800%
2026-08-10	5.2000	5.2500	5.0500	5.2000	-5.109%	6	3,138	-23.846%
2026-08-07	5.9100	6.0500	5.4500	5.4800	-16.336%	218	3,137	-27.737%
2026-08-06	6.2400	6.5500	6.1800	6.5500	+3.150%	39	2,939	-39.542%
2026-08-05	6.3500	6.5000	6.3500	6.3500	-5.224%	18	2,924	-37.638%
2026-08-04	7.8000	7.8000	6.7000	6.7000	-20.238%	10	2,929	-40.896%
2026-08-03	8.7000	8.7000	8.3500	8.4000	-12.863%	34	2,927	-52.857%
2026-07-31	9.6900	10.0500	9.2500	9.6400	+6.519%	179	2,929	-58.921%
2026-07-30	9.6700	9.6700	9.0000	9.0500	-13.810%	307	2,760	-56.243%
2026-07-29	9.7500	10.7500	9.7500	10.5000	+5.000%	53	2,518	-62.286%
2026-07-28	10.0700	10.0700	10.0000	10.0000	+8.696%	17	2,507	-60.400%
2026-07-27	8.4000	9.2000	8.4000	9.2000	-3.665%	7	2,507	-56.957%
2026-07-24	9.9500	9.9500	9.5000	9.5500	+6.111%	187	2,513	-58.534%
2026-07-23	9.3500	9.3500	9.0000	9.0000	+2.157%	44	2,340	-56.000%
2026-07-22	8.8000	8.8100	8.8000	8.8100	-11.010%	2	2,318	-55.051%
2026-07-21	10.2500	10.2500	9.9000	9.9000	-9.174%	12	2,318	-60.000%
2026-07-20	10.9800	10.9800	10.8800	10.9000	+1.490%	12	2,308	-63.670%
2026-07-17	11.0000	12.0500	10.6000	10.7400	+6.337%	11	2,297	-63.128%
2026-07-16	9.8000	10.4500	9.4400	10.1000	+15.693%	889	1,596	-60.792%
2026-07-15	9.0000	9.1500	8.7300	8.7300	+2.105%	13	1,280	-54.639%
2026-07-14	8.3000	8.7000	8.3000	8.5500	-5.000%	20	1,278	-53.684%
2026-07-13	8.4000	9.1000	8.4000	9.0000	+18.421%	24	1,267	-56.000%
2026-07-10	7.5500	7.6000	7.5500	7.6000	0.000%	4	1,264	-47.895%
2026-07-09	7.7000	7.7000	7.5000	7.6000	-12.644%	12	1,263	-47.895%
2026-07-08	8.5000	8.7000	8.5000	8.7000	+5.327%	3	1,252	-54.483%
2026-07-07	8.2600	8.2600	8.2600	8.2600	+15.849%	4	1,252	-52.058%
2026-07-06	7.1300	7.1300	7.1300	7.1300	-14.815%	1	1,248	-44.460%
2026-07-02	8.0000	8.3700	8.0000	8.3700	+13.108%	9	1,250	-52.688%
2026-07-01	6.4000	7.4000	6.4000	7.4000	+9.630%	3	1,250	-46.486%
2026-06-30	6.7500	6.7500	6.7500	6.7500	+2.273%	1	1,250	-41.333%
2026-06-29	6.1000	6.8000	6.1000	6.6000	-0.452%	55	1,249	-40.000%
2026-06-26	6.2900	6.6300	6.2900	6.6300	+2.000%	4	1,216	-40.271%
2026-06-25	6.5000	6.5000	6.5000	6.5000	+10.169%	1	1,217	-39.077%
2026-06-24	5.9000	6.0000	5.8500	5.9000	+3.873%	32	1,217	-32.881%
2026-06-23	6.6000	6.6000	5.5500	5.6800	-6.116%	16	1,192	-30.282%
2026-06-18	5.9000	6.1000	5.8500	6.0500	+4.310%	8	1,190	-34.545%
2026-06-17	5.8000	5.8500	5.7500	5.8000	-4.918%	256	1,190	-31.724%
2026-06-16	6.0000	6.2000	6.0000	6.1000	-5.719%	5	939	-35.082%
2026-06-15	7.0000	7.0000	6.4700	6.4700	-18.616%	22	943	-38.794%
2026-06-12	8.2500	8.4000	7.9500	7.9500	-11.173%	41	942	-50.189%
2026-06-11	9.9000	9.9000	8.9500	8.9500	-10.500%	11	922	-55.754%
2026-06-10	9.0000	10.0000	8.8500	10.0000	+19.048%	108	922	-60.400%
2026-06-09	7.5000	8.8000	7.5000	8.4000	+16.667%	14	884	-52.857%
2026-06-08	7.0000	7.2000	7.0000	7.2000	-6.494%	3	877	-45.000%
2026-06-05	6.5000	7.7000	6.5000	7.7000	+26.230%	49	878	-48.571%
2026-06-03	5.1500	6.1000	5.1500	6.1000	+17.308%	2	859	-35.082%
2026-06-02	5.7000	5.7000	5.1500	5.2000	-16.129%	33	858	-23.846%
2026-05-29	6.2000	6.2000	6.2000	6.2000	-9.489%	1	829	-36.129%
2026-05-26	7.2000	7.2000	6.7000	6.8500	-7.182%	4	829	-42.190%
2026-05-21	7.3800	7.3800	7.3800	7.3800	-7.750%	2	828	-46.341%
2026-05-20	7.7300	8.0000	7.6500	8.0000	+1.523%	9	826	-50.500%
2026-05-19	7.8800	7.8800	7.8800	7.8800	-0.253%	1	771	-49.746%
2026-05-18	7.4000	7.9000	7.4000	7.9000	+12.857%	66	771	-49.873%
2026-05-15	7.0000	7.0000	7.0000	7.0000	+4.478%	1	771	-43.429%
2026-05-14	6.7000	6.7000	6.7000	6.7000	+21.818%	1	771	-40.896%
2026-05-11	6.3000	6.3000	5.5000	5.5000	-0.901%	13	771	-28.000%
2026-05-07	5.5500	5.5500	5.5500	5.5500	-3.478%	3	761	-28.649%
2026-05-05	5.7500	5.7500	5.7500	5.7500	-2.211%	3	764	-31.130%
2026-05-04	5.9000	5.9500	5.8500	5.8800	-3.607%	13	761	-32.653%
2026-05-01	6.0500	6.1000	6.0500	6.1000	+1.667%	50	714	-35.082%
2026-04-30	6.0000	6.0000	6.0000	6.0000	-16.667%	1	714	-34.000%
2026-04-29	7.2000	7.2000	7.2000	7.2000	+7.463%	1	713	-45.000%
2026-04-28	6.7000	6.7000	6.7000	6.7000	+8.065%	1	713	-40.896%
2026-04-27	6.2000	6.2000	6.2000	6.2000	+8.772%	1	713	-36.129%
2026-04-23	5.7000	5.7000	5.7000	5.7000	+9.615%	1	713	-30.526%
2026-04-21	5.2000	5.2000	5.2000	5.2000	-7.143%	1	713	-23.846%
2026-04-20	5.6000	5.6000	5.6000	5.6000	-1.754%	1	713	-29.286%
2026-04-16	5.7000	5.7000	5.7000	5.7000	-2.564%	1	713	-30.526%
2026-04-15	6.4000	6.4000	5.8500	5.8500	-12.687%	3	713	-32.308%
2026-04-13	6.7000	6.7000	6.7000	6.7000	-5.634%	1	712	-40.896%
2026-04-10	7.1000	7.1000	7.1000	7.1000	+1.429%	1	712	-44.225%
2026-04-08	7.8000	7.8000	7.0000	7.0000	-17.160%	2	712	-43.429%
2026-04-07	8.4500	8.4500	8.4500	8.4500	+1.807%	1	711	-53.136%
2026-04-06	8.0000	8.4500	8.0000	8.3000	-7.778%	9	711	-52.289%
2026-04-02	9.0000	9.0000	9.0000	9.0000	+3.448%	1	712	-56.000%
2026-03-31	9.3500	9.3500	8.7000	8.7000	-13.433%	4	712	-54.483%
2026-03-30	9.4000	10.1000	9.4000	10.0500	0.000%	8	714	-60.597%
2026-03-27	9.8000	10.0500	9.8000	10.0500	+15.517%	3	714	-60.597%
2026-03-25	8.6000	8.7000	8.6000	8.7000	-20.909%	4	712	-54.483%
2026-03-20	10.8300	11.0000	10.5000	11.0000	+4.762%	527	711	-64.000%
2026-03-19	10.5000	10.5000	10.5000	10.5000	+10.526%	1	187	-62.286%
2026-03-18	9.5000	9.5000	9.5000	9.5000	-11.956%	1	188	-58.316%
2026-03-13	9.5600	10.7900	9.5600	10.7900	+26.347%	14	188	-63.299%
2026-03-12	8.5400	8.5400	8.5400	8.5400	+2.892%	2	177	-53.630%
2026-03-10	8.3000	8.3000	8.3000	8.3000	-20.345%	1	176	-52.289%
2026-03-09	10.4200	10.4200	10.4200	10.4200	+1.758%	2	176	-61.996%
2026-03-06	10.2400	10.2400	10.2400	10.2400	+7.789%	1	176	-61.328%
2026-03-05	9.5000	9.5000	9.5000	9.5000	+11.765%	1	176	-58.316%
2026-03-04	8.5000	8.5000	8.5000	8.5000	+8.974%	1	177	-53.412%
2026-02-20	8.1000	8.1000	7.8000	7.8000	-7.143%	2	177	-49.231%
2026-02-19	8.4000	8.5000	8.4000	8.4000	-2.326%	22	175	-52.857%
2026-02-18	8.6000	8.6000	8.6000	8.6000	-5.495%	1	154	-53.953%
2026-02-17	9.1500	9.1500	9.1000	9.1000	+12.346%	70	153	-56.484%
2026-02-11	8.1000	8.1000	8.1000	8.1000	-2.410%	5	83	-51.111%
2026-02-10	8.5000	8.5000	8.3000	8.3000	+43.103%	5	79	-52.289%
2026-01-28	5.8000	5.8000	5.8000	5.8000	-12.782%	1	76	-31.724%
2026-01-27	6.6500	6.6500	6.6500	6.6500	-12.500%	1	75	-40.451%
2026-01-15	7.7500	7.7500	7.6000	7.6000	-10.377%	45	76	-47.895%
2026-01-09	8.4800	8.4800	8.4800	8.4800	-26.897%	1	50	-53.302%
2026-01-02	11.6000	11.6000	11.6000	11.6000	-16.245%	7	50	-65.862%
2025-12-10	13.9000	13.9000	13.8500	13.8500	+6.950%	8	50	-71.408%
2025-12-05	12.9600	12.9600	12.9500	12.9500	+1.728%	6	43	-69.421%
2025-12-04	12.3600	12.7300	12.3600	12.7300	-12.207%	3	49	-68.892%
2025-12-02	14.5000	14.5000	14.5000	14.5000	-3.333%	2	49	-72.690%
2025-11-26	15.0000	15.0000	15.0000	15.0000	-20.424%	1	49	-73.600%
2025-11-17	17.9000	18.8500	17.9000	18.8500	+11.538%	137	49	-78.992%
2025-11-14	17.2500	17.2500	16.9000	16.9000	+13.043%	121	131	-76.568%
2025-11-13	14.9500	14.9500	14.9500	14.9500	0.000%	11	11	-73.512%