Dark

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

EOD

Jul 15, 2026

8.73+2.105%(+0.18)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	9.0000	9.1500	8.7300	8.7300	+2.105%	13	1,280	0.000%
2026-07-14	8.3000	8.7000	8.3000	8.5500	-5.000%	20	1,278	+2.105%
2026-07-13	8.4000	9.1000	8.4000	9.0000	+18.421%	24	1,267	-3.000%
2026-07-10	7.5500	7.6000	7.5500	7.6000	0.000%	4	1,264	+14.868%
2026-07-09	7.7000	7.7000	7.5000	7.6000	-12.644%	12	1,263	+14.868%
2026-07-08	8.5000	8.7000	8.5000	8.7000	+5.327%	3	1,252	+0.345%
2026-07-07	8.2600	8.2600	8.2600	8.2600	+15.849%	4	1,252	+5.690%
2026-07-06	7.1300	7.1300	7.1300	7.1300	-14.815%	1	1,248	+22.440%
2026-07-02	8.0000	8.3700	8.0000	8.3700	+13.108%	9	1,250	+4.301%
2026-07-01	6.4000	7.4000	6.4000	7.4000	+9.630%	3	1,250	+17.973%
2026-06-30	6.7500	6.7500	6.7500	6.7500	+2.273%	1	1,250	+29.333%
2026-06-29	6.1000	6.8000	6.1000	6.6000	-0.452%	55	1,249	+32.273%
2026-06-26	6.2900	6.6300	6.2900	6.6300	+2.000%	4	1,216	+31.674%
2026-06-25	6.5000	6.5000	6.5000	6.5000	+10.169%	1	1,217	+34.308%
2026-06-24	5.9000	6.0000	5.8500	5.9000	+3.873%	32	1,217	+47.966%
2026-06-23	6.6000	6.6000	5.5500	5.6800	-6.116%	16	1,192	+53.697%
2026-06-18	5.9000	6.1000	5.8500	6.0500	+4.310%	8	1,190	+44.298%
2026-06-17	5.8000	5.8500	5.7500	5.8000	-4.918%	256	1,190	+50.517%
2026-06-16	6.0000	6.2000	6.0000	6.1000	-5.719%	5	939	+43.115%
2026-06-15	7.0000	7.0000	6.4700	6.4700	-18.616%	22	943	+34.930%
2026-06-12	8.2500	8.4000	7.9500	7.9500	-11.173%	41	942	+9.811%
2026-06-11	9.9000	9.9000	8.9500	8.9500	-10.500%	11	922	-2.458%
2026-06-10	9.0000	10.0000	8.8500	10.0000	+19.048%	108	922	-12.700%
2026-06-09	7.5000	8.8000	7.5000	8.4000	+16.667%	14	884	+3.929%
2026-06-08	7.0000	7.2000	7.0000	7.2000	-6.494%	3	877	+21.250%
2026-06-05	6.5000	7.7000	6.5000	7.7000	+26.230%	49	878	+13.377%
2026-06-03	5.1500	6.1000	5.1500	6.1000	+17.308%	2	859	+43.115%
2026-06-02	5.7000	5.7000	5.1500	5.2000	-16.129%	33	858	+67.885%
2026-05-29	6.2000	6.2000	6.2000	6.2000	-9.489%	1	829	+40.806%
2026-05-26	7.2000	7.2000	6.7000	6.8500	-7.182%	4	829	+27.445%
2026-05-21	7.3800	7.3800	7.3800	7.3800	-7.750%	2	828	+18.293%
2026-05-20	7.7300	8.0000	7.6500	8.0000	+1.523%	9	826	+9.125%
2026-05-19	7.8800	7.8800	7.8800	7.8800	-0.253%	1	771	+10.787%
2026-05-18	7.4000	7.9000	7.4000	7.9000	+12.857%	66	771	+10.506%
2026-05-15	7.0000	7.0000	7.0000	7.0000	+4.478%	1	771	+24.714%
2026-05-14	6.7000	6.7000	6.7000	6.7000	+21.818%	1	771	+30.299%
2026-05-11	6.3000	6.3000	5.5000	5.5000	-0.901%	13	771	+58.727%
2026-05-07	5.5500	5.5500	5.5500	5.5500	-3.478%	3	761	+57.297%
2026-05-05	5.7500	5.7500	5.7500	5.7500	-2.211%	3	764	+51.826%
2026-05-04	5.9000	5.9500	5.8500	5.8800	-3.607%	13	761	+48.469%
2026-05-01	6.0500	6.1000	6.0500	6.1000	+1.667%	50	714	+43.115%
2026-04-30	6.0000	6.0000	6.0000	6.0000	-16.667%	1	714	+45.500%
2026-04-29	7.2000	7.2000	7.2000	7.2000	+7.463%	1	713	+21.250%
2026-04-28	6.7000	6.7000	6.7000	6.7000	+8.065%	1	713	+30.299%
2026-04-27	6.2000	6.2000	6.2000	6.2000	+8.772%	1	713	+40.806%
2026-04-23	5.7000	5.7000	5.7000	5.7000	+9.615%	1	713	+53.158%
2026-04-21	5.2000	5.2000	5.2000	5.2000	-7.143%	1	713	+67.885%
2026-04-20	5.6000	5.6000	5.6000	5.6000	-1.754%	1	713	+55.893%
2026-04-16	5.7000	5.7000	5.7000	5.7000	-2.564%	1	713	+53.158%
2026-04-15	6.4000	6.4000	5.8500	5.8500	-12.687%	3	713	+49.231%
2026-04-13	6.7000	6.7000	6.7000	6.7000	-5.634%	1	712	+30.299%
2026-04-10	7.1000	7.1000	7.1000	7.1000	+1.429%	1	712	+22.958%
2026-04-08	7.8000	7.8000	7.0000	7.0000	-17.160%	2	712	+24.714%
2026-04-07	8.4500	8.4500	8.4500	8.4500	+1.807%	1	711	+3.314%
2026-04-06	8.0000	8.4500	8.0000	8.3000	-7.778%	9	711	+5.181%
2026-04-02	9.0000	9.0000	9.0000	9.0000	+3.448%	1	712	-3.000%
2026-03-31	9.3500	9.3500	8.7000	8.7000	-13.433%	4	712	+0.345%
2026-03-30	9.4000	10.1000	9.4000	10.0500	0.000%	8	714	-13.134%
2026-03-27	9.8000	10.0500	9.8000	10.0500	+15.517%	3	714	-13.134%
2026-03-25	8.6000	8.7000	8.6000	8.7000	-20.909%	4	712	+0.345%
2026-03-20	10.8300	11.0000	10.5000	11.0000	+4.762%	527	711	-20.636%
2026-03-19	10.5000	10.5000	10.5000	10.5000	+10.526%	1	187	-16.857%
2026-03-18	9.5000	9.5000	9.5000	9.5000	-11.956%	1	188	-8.105%
2026-03-13	9.5600	10.7900	9.5600	10.7900	+26.347%	14	188	-19.092%
2026-03-12	8.5400	8.5400	8.5400	8.5400	+2.892%	2	177	+2.225%
2026-03-10	8.3000	8.3000	8.3000	8.3000	-20.345%	1	176	+5.181%
2026-03-09	10.4200	10.4200	10.4200	10.4200	+1.758%	2	176	-16.219%
2026-03-06	10.2400	10.2400	10.2400	10.2400	+7.789%	1	176	-14.746%
2026-03-05	9.5000	9.5000	9.5000	9.5000	+11.765%	1	176	-8.105%
2026-03-04	8.5000	8.5000	8.5000	8.5000	+8.974%	1	177	+2.706%
2026-02-20	8.1000	8.1000	7.8000	7.8000	-7.143%	2	177	+11.923%
2026-02-19	8.4000	8.5000	8.4000	8.4000	-2.326%	22	175	+3.929%
2026-02-18	8.6000	8.6000	8.6000	8.6000	-5.495%	1	154	+1.512%
2026-02-17	9.1500	9.1500	9.1000	9.1000	+12.346%	70	153	-4.066%
2026-02-11	8.1000	8.1000	8.1000	8.1000	-2.410%	5	83	+7.778%
2026-02-10	8.5000	8.5000	8.3000	8.3000	+43.103%	5	79	+5.181%
2026-01-28	5.8000	5.8000	5.8000	5.8000	-12.782%	1	76	+50.517%
2026-01-27	6.6500	6.6500	6.6500	6.6500	-12.500%	1	75	+31.278%
2026-01-15	7.7500	7.7500	7.6000	7.6000	-10.377%	45	76	+14.868%
2026-01-09	8.4800	8.4800	8.4800	8.4800	-26.897%	1	50	+2.948%
2026-01-02	11.6000	11.6000	11.6000	11.6000	-16.245%	7	50	-24.741%
2025-12-10	13.9000	13.9000	13.8500	13.8500	+6.950%	8	50	-36.968%
2025-12-05	12.9600	12.9600	12.9500	12.9500	+1.728%	6	43	-32.587%
2025-12-04	12.3600	12.7300	12.3600	12.7300	-12.207%	3	49	-31.422%
2025-12-02	14.5000	14.5000	14.5000	14.5000	-3.333%	2	49	-39.793%
2025-11-26	15.0000	15.0000	15.0000	15.0000	-20.424%	1	49	-41.800%
2025-11-17	17.9000	18.8500	17.9000	18.8500	+11.538%	137	49	-53.687%
2025-11-14	17.2500	17.2500	16.9000	16.9000	+13.043%	121	131	-48.343%
2025-11-13	14.9500	14.9500	14.9500	14.9500	0.000%	11	11	-41.605%