Dark

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

EOD

Sep 11, 2026

6.02+5.614%(+0.32)363

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	6.0000	6.3300	5.6500	6.0200	+5.614%	363	1,884	0.000%
2026-09-10	5.7000	5.7000	5.7000	5.7000	+15.152%	1	1,605	+5.614%
2026-09-09	4.8500	4.9500	4.8500	4.9500	+8.315%	18	1,605	+21.616%
2026-09-08	4.1500	4.6500	4.1500	4.5700	-5.773%	20	1,623	+31.729%
2026-09-04	4.7000	4.8500	4.7000	4.8500	-2.020%	5	1,619	+24.124%
2026-09-03	5.0800	5.0900	4.8000	4.9500	-21.429%	30	1,619	+21.616%
2026-09-02	6.1000	6.3500	6.1000	6.3000	+1.613%	20	1,619	-4.444%
2026-09-01	6.4700	6.4700	6.0500	6.2000	+2.310%	41	1,609	-2.903%
2026-08-31	5.8500	6.0600	5.7500	6.0600	+12.222%	3	1,580	-0.660%
2026-08-28	4.1000	5.4500	4.1000	5.4000	+36.020%	26	1,580	+11.481%
2026-08-27	4.2900	4.2900	3.9400	3.9700	+1.795%	3	1,581	+51.637%
2026-08-26	4.0000	4.0000	3.9000	3.9000	-3.941%	7	1,581	+54.359%
2026-08-25	4.5000	4.6000	4.0500	4.0600	-20.703%	5	1,581	+48.276%
2026-08-24	5.3500	5.4200	5.1200	5.1200	-4.655%	1,137	1,579	+17.578%
2026-08-21	5.8600	6.1900	5.3000	5.3700	-23.830%	60	1,443	+12.104%
2026-08-20	7.0500	7.1500	7.0500	7.0500	+15.954%	3	1,459	-14.610%
2026-08-19	6.1000	6.3500	6.0800	6.0800	-11.241%	29	1,460	-0.987%
2026-08-18	7.0500	7.0500	6.8500	6.8500	+22.103%	32	1,465	-12.117%
2026-08-17	5.6100	5.6100	5.6100	5.6100	-10.952%	1	1,461	+7.308%
2026-08-14	6.4300	6.4300	6.3000	6.3000	-5.120%	2	1,461	-4.444%
2026-08-13	6.5300	6.6400	6.5300	6.6400	+5.732%	7	1,462	-9.337%
2026-08-12	6.2000	6.5500	6.2000	6.2800	-5.564%	481	1,457	-4.140%
2026-08-11	6.9200	6.9200	6.4900	6.6500	-4.317%	651	985	-9.474%
2026-08-10	7.1500	7.1500	6.9500	6.9500	-6.711%	5	517	-13.381%
2026-08-07	7.6900	7.6900	7.4500	7.4500	-14.368%	4	516	-19.195%
2026-08-06	8.4000	8.7000	8.4000	8.7000	+1.754%	5	518	-30.805%
2026-08-05	8.5500	8.7000	8.3500	8.5500	-6.044%	44	519	-29.591%
2026-08-04	9.6000	9.6000	9.1000	9.1000	-16.667%	4	501	-33.846%
2026-08-03	12.3500	12.3500	10.8500	10.9200	-11.436%	12	502	-44.872%
2026-07-31	13.0500	13.0500	12.3300	12.3300	+5.837%	5	503	-51.176%
2026-07-30	12.5500	12.5500	11.6000	11.6500	-12.734%	19	500	-48.326%
2026-07-29	13.0000	13.3500	12.8000	13.3500	+5.450%	20	487	-54.906%
2026-07-28	12.6600	12.6600	12.6600	12.6600	+8.205%	1	470	-52.449%
2026-07-27	11.8500	11.9000	11.7000	11.7000	-5.493%	5	470	-48.547%
2026-07-24	12.4000	12.4500	12.3800	12.3800	+5.812%	4	471	-51.373%
2026-07-23	11.5000	11.7000	11.5000	11.7000	+2.542%	12	469	-48.547%
2026-07-22	10.8000	11.4800	10.8000	11.4100	-17.558%	6	469	-47.239%
2026-07-20	13.9300	13.9300	13.8200	13.8400	+1.840%	203	464	-56.503%
2026-07-17	14.1100	14.1100	13.1000	13.5900	+5.186%	6	487	-55.703%
2026-07-16	12.1800	13.0000	12.1800	12.9200	+15.357%	17	483	-53.406%
2026-07-15	11.0500	11.6000	11.0500	11.2000	+2.377%	39	486	-46.250%
2026-07-14	10.5500	11.2000	10.5500	10.9400	-3.186%	214	461	-44.973%
2026-07-13	10.3000	11.3000	10.2600	11.3000	+18.947%	10	414	-46.726%
2026-07-09	9.5000	9.5000	9.5000	9.5000	-8.390%	1	412	-36.632%
2026-07-08	10.9500	11.0000	10.3700	10.3700	+2.167%	38	411	-41.948%
2026-07-07	10.2900	10.8000	10.1500	10.1500	+9.967%	17	402	-40.690%
2026-07-06	9.3100	9.3100	9.2300	9.2300	-9.332%	2	391	-34.778%
2026-07-02	9.7500	10.1800	9.7500	10.1800	+11.257%	8	385	-40.864%
2026-07-01	9.0000	9.1500	9.0000	9.1500	+7.647%	7	385	-34.208%
2026-06-30	9.0000	9.0000	8.5000	8.5000	+4.039%	11	381	-29.176%
2026-06-29	8.4000	8.8000	8.1700	8.1700	+2.125%	32	371	-26.316%
2026-06-26	8.0500	8.1500	7.9800	8.0000	-1.840%	14	357	-24.750%
2026-06-25	8.2000	8.4000	8.0500	8.1500	+4.487%	43	357	-26.135%
2026-06-24	7.5500	7.8000	7.5500	7.8000	+8.333%	6	346	-22.821%
2026-06-23	8.2500	8.2500	7.0000	7.2000	-10.559%	10	346	-16.389%
2026-06-18	8.1000	8.1000	8.0500	8.0500	+9.524%	8	338	-25.217%
2026-06-17	7.7300	7.7300	7.3500	7.3500	-6.962%	6	338	-18.095%
2026-06-16	7.9000	7.9000	7.9000	7.9000	-6.509%	1	340	-23.797%
2026-06-15	8.8500	9.0000	8.4500	8.4500	-15.500%	3	341	-28.757%
2026-06-12	10.1500	10.4500	10.0000	10.0000	-17.012%	4	341	-39.800%
2026-06-11	11.9100	12.1800	11.9100	12.0500	-1.793%	12	341	-50.041%
2026-06-10	10.4700	12.3000	10.4700	12.2700	+12.569%	7	325	-50.937%
2026-06-09	9.2000	10.9000	9.2000	10.9000	+19.780%	16	321	-44.771%
2026-06-08	8.8500	9.1000	8.7000	9.1000	-4.211%	7	312	-33.846%
2026-06-05	8.4000	9.5000	8.4000	9.5000	+22.739%	16	313	-36.632%
2026-06-04	7.9000	7.9000	7.5500	7.7400	+3.200%	25	322	-22.222%
2026-06-03	7.1000	7.5000	6.7500	7.5000	+13.636%	10	304	-19.733%
2026-06-02	7.0000	7.0000	6.6000	6.6000	-13.158%	3	297	-8.788%
2026-05-29	7.6000	7.6000	7.6000	7.6000	-7.317%	1	294	-20.789%
2026-05-28	8.2000	8.2000	8.2000	8.2000	-5.747%	1	294	-26.585%
2026-05-27	8.7300	8.7800	8.7000	8.7000	+0.578%	11	293	-30.805%
2026-05-26	8.8000	8.8300	8.6500	8.6500	-9.424%	5	289	-30.405%
2026-05-21	9.7500	9.7500	9.5500	9.5500	-4.020%	24	284	-36.963%
2026-05-20	9.7000	9.9500	9.2400	9.9500	-1.970%	21	263	-39.497%
2026-05-19	10.2000	10.2000	10.1100	10.1500	+4.639%	12	188	-40.690%
2026-05-18	9.6000	9.9000	9.6000	9.7000	+9.111%	65	188	-37.938%
2026-05-15	9.1000	9.1000	8.8900	8.8900	+9.080%	2	188	-32.283%
2026-05-14	8.6000	8.6500	8.1500	8.1500	+1.875%	5	188	-26.135%
2026-05-12	8.0000	8.0000	8.0000	8.0000	+2.564%	1	189	-24.750%
2026-05-11	7.8000	7.8000	7.8000	7.8000	+6.849%	1	189	-22.821%
2026-05-08	7.3000	7.3000	7.3000	7.3000	+4.286%	1	188	-17.534%
2026-05-07	7.0000	7.0000	7.0000	7.0000	+5.263%	6	188	-14.000%
2026-05-06	6.6500	6.6500	6.6500	6.6500	-2.206%	1	188	-9.474%
2026-05-05	7.3000	7.3000	6.8000	6.8000	-5.556%	4	187	-11.471%
2026-05-04	7.2000	7.2000	7.2000	7.2000	-4.762%	21	183	-16.389%
2026-05-01	7.5000	7.5600	7.5000	7.5600	-0.526%	22	152	-20.370%
2026-04-30	7.6000	7.6000	7.6000	7.6000	-13.636%	1	152	-20.789%
2026-04-29	8.8000	8.8000	8.8000	8.8000	+7.317%	1	151	-31.591%
2026-04-28	7.4000	8.2000	7.4000	8.2000	+7.895%	16	152	-26.585%
2026-04-27	7.6000	7.6000	7.6000	7.6000	+9.039%	1	147	-20.789%
2026-04-24	7.0300	7.0500	6.9400	6.9700	+5.606%	19	148	-13.630%
2026-04-21	6.6000	6.6000	6.6000	6.6000	-5.714%	1	138	-8.788%
2026-04-20	7.0000	7.0000	7.0000	7.0000	0.000%	1	138	-14.000%
2026-04-16	7.1000	7.1000	7.0000	7.0000	-7.895%	2	137	-14.000%
2026-04-15	7.6000	7.6000	7.6000	7.6000	-5.000%	1	137	-20.789%
2026-04-14	8.0000	8.0000	8.0000	8.0000	-5.882%	1	136	-24.750%
2026-04-10	8.5000	8.5000	8.5000	8.5000	-2.299%	1	136	-29.176%
2026-04-08	9.4500	9.4500	8.5000	8.7000	-15.534%	7	137	-30.805%
2026-04-07	10.3000	10.3000	10.3000	10.3000	+4.040%	1	138	-41.553%
2026-04-06	10.2500	10.2500	9.9000	9.9000	-0.503%	6	138	-39.192%
2026-04-01	9.5500	9.9500	9.5500	9.9500	-17.083%	4	137	-39.497%
2026-03-27	12.0000	12.2500	11.7000	12.0000	+13.208%	17	137	-49.833%
2026-03-25	10.3000	10.6000	10.3000	10.6000	-10.321%	6	128	-43.208%
2026-03-23	11.8200	11.8200	11.8200	11.8200	-12.444%	1	128	-49.069%
2026-03-20	13.5000	13.5000	13.5000	13.5000	+3.846%	1	129	-55.407%
2026-03-19	13.0000	13.0000	13.0000	13.0000	+11.684%	1	130	-53.692%
2026-03-18	11.5000	11.6400	11.5000	11.6400	-6.880%	8	130	-48.282%
2026-03-13	10.3400	13.0000	10.3400	12.5000	+27.551%	3	123	-51.840%
2026-03-10	10.5700	10.5700	9.8000	9.8000	-21.095%	4	122	-38.571%
2026-03-09	11.4000	12.4200	11.4000	12.4200	+3.500%	6	121	-51.530%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+9.091%	1	117	-49.833%
2026-03-05	10.5100	11.0000	10.5100	11.0000	+12.245%	2	118	-45.273%
2026-03-04	9.8000	9.8000	9.8000	9.8000	-6.667%	1	116	-38.571%
2026-03-03	10.5000	10.5000	10.5000	10.5000	+10.994%	1	115	-42.667%
2026-03-02	9.4600	9.4600	9.4600	9.4600	+0.638%	1	114	-36.364%
2026-02-25	9.4000	9.4000	9.4000	9.4000	-5.051%	1	113	-35.957%
2026-02-23	9.0000	9.9000	9.0000	9.9000	+7.609%	5	113	-39.192%
2026-02-20	9.8000	9.8000	9.2000	9.2000	-9.804%	3	117	-34.565%
2026-02-19	10.2000	10.2000	10.2000	10.2000	-3.774%	1	117	-40.980%
2026-02-18	10.4200	10.8100	10.4200	10.6000	-13.257%	14	117	-43.208%
2026-02-17	12.2200	12.2200	12.2200	12.2200	+27.292%	1	106	-50.736%
2026-02-11	9.6000	9.6000	9.6000	9.6000	-3.030%	1	106	-37.292%
2026-02-10	9.7600	9.9000	9.7500	9.9000	-17.774%	5	106	-39.192%
2026-02-05	11.9500	12.0500	11.9500	12.0400	+11.481%	7	102	-50.000%
2026-02-04	10.2200	10.8000	10.2200	10.8000	+24.138%	13	109	-44.259%
2026-02-03	8.7000	8.7000	8.7000	8.7000	-6.452%	2	112	-30.805%
2026-02-02	9.2000	9.3500	9.2000	9.3000	+3.911%	24	110	-35.269%
2026-01-30	7.9700	8.9500	7.9700	8.9500	+19.333%	10	86	-32.737%
2026-01-29	7.5000	7.5000	7.5000	7.5000	+13.122%	3	76	-19.733%
2026-01-28	6.6300	6.6300	6.6300	6.6300	-18.148%	1	73	-9.201%
2026-01-26	8.1500	8.3000	8.1000	8.1000	-1.818%	21	72	-25.679%
2026-01-22	7.8700	8.2500	7.8700	8.2500	+1.601%	3	56	-27.030%
2026-01-21	8.1200	8.1200	8.1200	8.1200	-7.727%	1	57	-25.862%
2026-01-16	8.8000	8.8000	8.8000	8.8000	-33.485%	4	52	-31.591%
2026-01-05	13.2600	13.2600	13.2300	13.2300	-12.384%	3	50	-54.497%
2025-12-31	14.8700	15.1000	14.8700	15.1000	-7.927%	2	50	-60.132%
2025-12-05	15.5000	16.4500	15.5000	16.4000	+9.188%	22	50	-63.293%
2025-12-04	15.6300	15.6300	14.7800	15.0200	-23.171%	9	43	-59.920%
2025-11-19	19.5500	19.6000	19.5500	19.5500	0.000%	34	34	-69.207%