Dark

CCJ20261218P90
CCJ Dec 18 2026 90.00 Put (CCJ261218P00090000)
option OPRA

EOD

Jul 16, 2026

12.92+15.357%(+1.72)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	12.1800	13.0000	12.1800	12.9200	+15.357%	17	483	0.000%
2026-07-15	11.0500	11.6000	11.0500	11.2000	+2.377%	39	486	+15.357%
2026-07-14	10.5500	11.2000	10.5500	10.9400	-3.186%	214	461	+18.099%
2026-07-13	10.3000	11.3000	10.2600	11.3000	+18.947%	10	414	+14.336%
2026-07-09	9.5000	9.5000	9.5000	9.5000	-8.390%	1	412	+36.000%
2026-07-08	10.9500	11.0000	10.3700	10.3700	+2.167%	38	411	+24.590%
2026-07-07	10.2900	10.8000	10.1500	10.1500	+9.967%	17	402	+27.291%
2026-07-06	9.3100	9.3100	9.2300	9.2300	-9.332%	2	391	+39.978%
2026-07-02	9.7500	10.1800	9.7500	10.1800	+11.257%	8	385	+26.916%
2026-07-01	9.0000	9.1500	9.0000	9.1500	+7.647%	7	385	+41.202%
2026-06-30	9.0000	9.0000	8.5000	8.5000	+4.039%	11	381	+52.000%
2026-06-29	8.4000	8.8000	8.1700	8.1700	+2.125%	32	371	+58.140%
2026-06-26	8.0500	8.1500	7.9800	8.0000	-1.840%	14	357	+61.500%
2026-06-25	8.2000	8.4000	8.0500	8.1500	+4.487%	43	357	+58.528%
2026-06-24	7.5500	7.8000	7.5500	7.8000	+8.333%	6	346	+65.641%
2026-06-23	8.2500	8.2500	7.0000	7.2000	-10.559%	10	346	+79.444%
2026-06-18	8.1000	8.1000	8.0500	8.0500	+9.524%	8	338	+60.497%
2026-06-17	7.7300	7.7300	7.3500	7.3500	-6.962%	6	338	+75.782%
2026-06-16	7.9000	7.9000	7.9000	7.9000	-6.509%	1	340	+63.544%
2026-06-15	8.8500	9.0000	8.4500	8.4500	-15.500%	3	341	+52.899%
2026-06-12	10.1500	10.4500	10.0000	10.0000	-17.012%	4	341	+29.200%
2026-06-11	11.9100	12.1800	11.9100	12.0500	-1.793%	12	341	+7.220%
2026-06-10	10.4700	12.3000	10.4700	12.2700	+12.569%	7	325	+5.297%
2026-06-09	9.2000	10.9000	9.2000	10.9000	+19.780%	16	321	+18.532%
2026-06-08	8.8500	9.1000	8.7000	9.1000	-4.211%	7	312	+41.978%
2026-06-05	8.4000	9.5000	8.4000	9.5000	+22.739%	16	313	+36.000%
2026-06-04	7.9000	7.9000	7.5500	7.7400	+3.200%	25	322	+66.925%
2026-06-03	7.1000	7.5000	6.7500	7.5000	+13.636%	10	304	+72.267%
2026-06-02	7.0000	7.0000	6.6000	6.6000	-13.158%	3	297	+95.758%
2026-05-29	7.6000	7.6000	7.6000	7.6000	-7.317%	1	294	+70.000%
2026-05-28	8.2000	8.2000	8.2000	8.2000	-5.747%	1	294	+57.561%
2026-05-27	8.7300	8.7800	8.7000	8.7000	+0.578%	11	293	+48.506%
2026-05-26	8.8000	8.8300	8.6500	8.6500	-9.424%	5	289	+49.364%
2026-05-21	9.7500	9.7500	9.5500	9.5500	-4.020%	24	284	+35.288%
2026-05-20	9.7000	9.9500	9.2400	9.9500	-1.970%	21	263	+29.849%
2026-05-19	10.2000	10.2000	10.1100	10.1500	+4.639%	12	188	+27.291%
2026-05-18	9.6000	9.9000	9.6000	9.7000	+9.111%	65	188	+33.196%
2026-05-15	9.1000	9.1000	8.8900	8.8900	+9.080%	2	188	+45.332%
2026-05-14	8.6000	8.6500	8.1500	8.1500	+1.875%	5	188	+58.528%
2026-05-12	8.0000	8.0000	8.0000	8.0000	+2.564%	1	189	+61.500%
2026-05-11	7.8000	7.8000	7.8000	7.8000	+6.849%	1	189	+65.641%
2026-05-08	7.3000	7.3000	7.3000	7.3000	+4.286%	1	188	+76.986%
2026-05-07	7.0000	7.0000	7.0000	7.0000	+5.263%	6	188	+84.571%
2026-05-06	6.6500	6.6500	6.6500	6.6500	-2.206%	1	188	+94.286%
2026-05-05	7.3000	7.3000	6.8000	6.8000	-5.556%	4	187	+90.000%
2026-05-04	7.2000	7.2000	7.2000	7.2000	-4.762%	21	183	+79.444%
2026-05-01	7.5000	7.5600	7.5000	7.5600	-0.526%	22	152	+70.899%
2026-04-30	7.6000	7.6000	7.6000	7.6000	-13.636%	1	152	+70.000%
2026-04-29	8.8000	8.8000	8.8000	8.8000	+7.317%	1	151	+46.818%
2026-04-28	7.4000	8.2000	7.4000	8.2000	+7.895%	16	152	+57.561%
2026-04-27	7.6000	7.6000	7.6000	7.6000	+9.039%	1	147	+70.000%
2026-04-24	7.0300	7.0500	6.9400	6.9700	+5.606%	19	148	+85.366%
2026-04-21	6.6000	6.6000	6.6000	6.6000	-5.714%	1	138	+95.758%
2026-04-20	7.0000	7.0000	7.0000	7.0000	0.000%	1	138	+84.571%
2026-04-16	7.1000	7.1000	7.0000	7.0000	-7.895%	2	137	+84.571%
2026-04-15	7.6000	7.6000	7.6000	7.6000	-5.000%	1	137	+70.000%
2026-04-14	8.0000	8.0000	8.0000	8.0000	-5.882%	1	136	+61.500%
2026-04-10	8.5000	8.5000	8.5000	8.5000	-2.299%	1	136	+52.000%
2026-04-08	9.4500	9.4500	8.5000	8.7000	-15.534%	7	137	+48.506%
2026-04-07	10.3000	10.3000	10.3000	10.3000	+4.040%	1	138	+25.437%
2026-04-06	10.2500	10.2500	9.9000	9.9000	-0.503%	6	138	+30.505%
2026-04-01	9.5500	9.9500	9.5500	9.9500	-17.083%	4	137	+29.849%
2026-03-27	12.0000	12.2500	11.7000	12.0000	+13.208%	17	137	+7.667%
2026-03-25	10.3000	10.6000	10.3000	10.6000	-10.321%	6	128	+21.887%
2026-03-23	11.8200	11.8200	11.8200	11.8200	-12.444%	1	128	+9.306%
2026-03-20	13.5000	13.5000	13.5000	13.5000	+3.846%	1	129	-4.296%
2026-03-19	13.0000	13.0000	13.0000	13.0000	+11.684%	1	130	-0.615%
2026-03-18	11.5000	11.6400	11.5000	11.6400	-6.880%	8	130	+10.997%
2026-03-13	10.3400	13.0000	10.3400	12.5000	+27.551%	3	123	+3.360%
2026-03-10	10.5700	10.5700	9.8000	9.8000	-21.095%	4	122	+31.837%
2026-03-09	11.4000	12.4200	11.4000	12.4200	+3.500%	6	121	+4.026%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+9.091%	1	117	+7.667%
2026-03-05	10.5100	11.0000	10.5100	11.0000	+12.245%	2	118	+17.455%
2026-03-04	9.8000	9.8000	9.8000	9.8000	-6.667%	1	116	+31.837%
2026-03-03	10.5000	10.5000	10.5000	10.5000	+10.994%	1	115	+23.048%
2026-03-02	9.4600	9.4600	9.4600	9.4600	+0.638%	1	114	+36.575%
2026-02-25	9.4000	9.4000	9.4000	9.4000	-5.051%	1	113	+37.447%
2026-02-23	9.0000	9.9000	9.0000	9.9000	+7.609%	5	113	+30.505%
2026-02-20	9.8000	9.8000	9.2000	9.2000	-9.804%	3	117	+40.435%
2026-02-19	10.2000	10.2000	10.2000	10.2000	-3.774%	1	117	+26.667%
2026-02-18	10.4200	10.8100	10.4200	10.6000	-13.257%	14	117	+21.887%
2026-02-17	12.2200	12.2200	12.2200	12.2200	+27.292%	1	106	+5.728%
2026-02-11	9.6000	9.6000	9.6000	9.6000	-3.030%	1	106	+34.583%
2026-02-10	9.7600	9.9000	9.7500	9.9000	-17.774%	5	106	+30.505%
2026-02-05	11.9500	12.0500	11.9500	12.0400	+11.481%	7	102	+7.309%
2026-02-04	10.2200	10.8000	10.2200	10.8000	+24.138%	13	109	+19.630%
2026-02-03	8.7000	8.7000	8.7000	8.7000	-6.452%	2	112	+48.506%
2026-02-02	9.2000	9.3500	9.2000	9.3000	+3.911%	24	110	+38.925%
2026-01-30	7.9700	8.9500	7.9700	8.9500	+19.333%	10	86	+44.358%
2026-01-29	7.5000	7.5000	7.5000	7.5000	+13.122%	3	76	+72.267%
2026-01-28	6.6300	6.6300	6.6300	6.6300	-18.148%	1	73	+94.872%
2026-01-26	8.1500	8.3000	8.1000	8.1000	-1.818%	21	72	+59.506%
2026-01-22	7.8700	8.2500	7.8700	8.2500	+1.601%	3	56	+56.606%
2026-01-21	8.1200	8.1200	8.1200	8.1200	-7.727%	1	57	+59.113%
2026-01-16	8.8000	8.8000	8.8000	8.8000	-33.485%	4	52	+46.818%
2026-01-05	13.2600	13.2600	13.2300	13.2300	-12.384%	3	50	-2.343%
2025-12-31	14.8700	15.1000	14.8700	15.1000	-7.927%	2	50	-14.437%
2025-12-05	15.5000	16.4500	15.5000	16.4000	+9.188%	22	50	-21.220%
2025-12-04	15.6300	15.6300	14.7800	15.0200	-23.171%	9	43	-13.981%
2025-11-19	19.5500	19.6000	19.5500	19.5500	0.000%	34	34	-33.913%