Dark

CCJ20261218P95
CCJ Dec 18 2026 95.00 Put (CCJ261218P00095000)
option OPRA

EOD

Sep 11, 2026

8.06-0.861%(-0.07)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	8.3000	8.3500	8.0500	8.0600	-0.861%	23	1,591	0.000%
2026-09-10	7.8800	8.1300	7.8800	8.1300	+15.156%	10	1,580	-0.861%
2026-09-09	6.2500	7.4000	6.2500	7.0600	+14.797%	62	1,580	+14.164%
2026-09-08	5.9900	6.1500	5.7500	6.1500	-9.426%	44	1,586	+31.057%
2026-09-04	6.7200	6.7900	6.7200	6.7900	-0.147%	11	1,601	+18.704%
2026-09-03	7.1000	7.2500	6.8000	6.8000	-22.286%	150	1,601	+18.529%
2026-09-02	8.5500	8.8700	8.5500	8.7500	+2.339%	11	1,629	-7.886%
2026-09-01	8.8500	8.9500	8.5100	8.5500	+7.683%	86	1,626	-5.731%
2026-08-31	7.9500	8.0400	7.9000	7.9400	+5.867%	5	1,667	+1.511%
2026-08-28	6.8400	7.5000	6.8400	7.5000	+34.892%	443	1,668	+7.467%
2026-08-27	5.4600	6.0300	5.4600	5.5600	+2.583%	19	1,269	+44.964%
2026-08-26	5.0000	5.5900	5.0000	5.4200	-4.409%	6	1,267	+48.708%
2026-08-25	6.3800	6.4000	5.6700	5.6700	-20.588%	46	1,267	+42.152%
2026-08-24	7.4200	7.4200	7.0500	7.1400	-1.653%	907	1,276	+12.885%
2026-08-21	7.8400	7.9500	7.2600	7.2600	-24.375%	60	1,189	+11.019%
2026-08-20	8.7500	9.7500	8.7500	9.6000	+16.788%	4	1,154	-16.042%
2026-08-19	8.1800	8.2200	8.1800	8.2200	-9.471%	6	1,152	-1.946%
2026-08-18	9.0000	9.4900	9.0000	9.0800	+18.693%	40	1,150	-11.233%
2026-08-17	7.6500	7.6500	7.6500	7.6500	-11.561%	6	1,134	+5.359%
2026-08-14	8.6000	8.6500	8.4500	8.6500	+2.610%	106	1,140	-6.821%
2026-08-12	8.7000	8.7000	8.4300	8.4300	-3.436%	16	1,051	-4.389%
2026-08-11	8.8500	8.8500	8.7300	8.7300	-6.129%	12	1,054	-7.675%
2026-08-10	9.3000	9.3000	9.3000	9.3000	-11.429%	1	1,055	-13.333%
2026-08-07	10.5500	10.6500	10.5000	10.5000	-6.250%	13	1,055	-23.238%
2026-08-06	10.9800	11.2500	10.9800	11.2000	+1.726%	48	1,044	-28.036%
2026-08-05	10.8300	11.0600	10.8300	11.0100	-7.479%	8	996	-26.794%
2026-08-04	12.2000	12.4500	11.9000	11.9000	-21.192%	13	996	-32.269%
2026-08-03	15.1000	15.1000	15.1000	15.1000	-5.625%	1	986	-46.623%
2026-07-29	16.0000	16.0000	16.0000	16.0000	+7.383%	4	986	-49.625%
2026-07-27	14.9000	14.9000	14.9000	14.9000	+7.194%	2	982	-45.906%
2026-07-22	14.2500	14.2500	13.6200	13.9000	-18.950%	8	981	-42.014%
2026-07-20	17.1500	17.1500	17.1500	17.1500	-0.175%	1	979	-53.003%
2026-07-17	17.1800	17.1800	17.1800	17.1800	+8.941%	1	979	-53.085%
2026-07-16	15.7700	15.7700	15.7700	15.7700	+11.449%	1	1,099	-48.890%
2026-07-15	13.5000	14.6000	13.5000	14.1500	+2.909%	25	1,099	-43.039%
2026-07-14	13.7900	13.7900	13.4500	13.7500	+0.146%	14	1,097	-41.382%
2026-07-13	13.0300	13.7300	13.0300	13.7300	+13.377%	4	1,096	-41.296%
2026-07-10	12.7600	12.7600	11.9000	12.1100	+0.083%	856	1,096	-33.443%
2026-07-09	12.1000	12.1000	12.1000	12.1000	-10.037%	15	278	-33.388%
2026-07-08	13.0500	13.5000	13.0500	13.4500	+1.128%	116	263	-40.074%
2026-07-07	13.2900	13.3000	13.2900	13.3000	+16.157%	6	288	-39.398%
2026-07-06	11.3500	11.4500	11.3500	11.4500	-11.719%	4	287	-29.607%
2026-07-02	11.9500	12.9700	11.9500	12.9700	+8.083%	3	285	-37.857%
2026-07-01	10.2900	12.0000	10.2900	12.0000	+8.597%	6	285	-32.833%
2026-06-30	11.0500	11.0500	11.0500	11.0500	+2.315%	1	280	-27.059%
2026-06-29	10.8500	10.8500	10.6000	10.8000	+8.543%	9	279	-25.370%
2026-06-26	9.9500	9.9500	9.9500	9.9500	-1.970%	2	273	-18.995%
2026-06-25	10.5000	10.5000	10.0900	10.1500	+5.509%	34	272	-20.591%
2026-06-24	9.6000	9.7500	9.4000	9.6200	+2.668%	9	251	-16.216%
2026-06-23	8.9500	9.3700	8.9500	9.3700	+1.297%	19	246	-13.981%
2026-06-22	9.2500	9.2500	9.2500	9.2500	-6.566%	1	229	-12.865%
2026-06-18	9.4500	10.0500	9.4500	9.9000	+0.304%	11	219	-18.586%
2026-06-17	9.4000	9.8700	9.2500	9.8700	-7.584%	13	219	-18.338%
2026-06-15	10.6800	10.6800	10.6800	10.6800	-14.560%	1	209	-24.532%
2026-06-12	12.5000	12.5000	12.5000	12.5000	-8.021%	1	210	-35.520%
2026-06-11	14.7500	14.7500	13.5900	13.5900	-9.400%	9	210	-40.692%
2026-06-10	14.1000	15.0000	13.5000	15.0000	+21.951%	16	207	-46.267%
2026-06-09	11.5000	12.3000	11.5000	12.3000	+12.329%	10	201	-34.472%
2026-06-05	10.9500	10.9500	10.9500	10.9500	+22.483%	1	193	-26.393%
2026-06-03	8.8400	8.9400	8.8400	8.9400	+4.561%	2	193	-9.843%
2026-06-02	8.5500	8.5500	8.5500	8.5500	-9.810%	1	195	-5.731%
2026-05-28	9.4800	9.4800	9.4800	9.4800	-18.557%	2	195	-14.979%
2026-05-22	11.7000	11.7000	11.6400	11.6400	+1.659%	3	193	-30.756%
2026-05-21	11.4500	11.4500	11.4500	11.4500	-5.372%	2	194	-29.607%
2026-05-18	10.3500	12.1500	10.3500	12.1000	+37.970%	44	194	-33.388%
2026-05-11	8.8500	8.8500	8.7700	8.7700	+9.625%	12	152	-8.096%
2026-05-06	8.0000	8.0000	8.0000	8.0000	-24.528%	1	152	+0.750%
2026-04-29	10.5000	10.6000	10.5000	10.6000	+17.778%	3	152	-23.962%
2026-04-27	8.9500	9.0000	8.9500	9.0000	+22.951%	2	152	-10.444%
2026-04-23	7.2600	7.3200	7.2600	7.3200	-12.857%	2	152	+10.109%
2026-04-22	8.4500	8.4500	8.4000	8.4000	-16.832%	10	154	-4.048%
2026-04-14	10.1000	10.1000	10.1000	10.1000	-17.213%	1	144	-20.198%
2026-04-07	12.4500	12.4500	12.2000	12.2000	+1.667%	2	143	-33.934%
2026-04-06	12.0500	12.1000	12.0000	12.0000	-5.138%	6	141	-32.833%
2026-03-31	12.8000	12.8000	12.6500	12.6500	-13.297%	4	138	-36.285%
2026-03-27	14.5900	14.5900	14.5900	14.5900	+21.079%	5	138	-44.757%
2026-03-25	12.0500	12.0500	12.0500	12.0500	+12.093%	1	133	-33.112%
2026-03-13	12.1500	12.1500	10.7500	10.7500	-10.936%	5	132	-25.023%
2026-02-18	12.0000	12.0700	12.0000	12.0700	-8.561%	2	130	-33.223%
2026-02-06	13.0500	13.3000	12.9500	13.2000	+30.693%	129	131	-38.939%
2026-02-03	10.1000	10.1000	10.1000	10.1000	-7.084%	3	22	-20.198%
2026-01-21	10.8700	10.8700	10.8700	10.8700	-12.055%	2	19	-25.851%
2026-01-13	12.2700	12.4100	12.1900	12.3600	-19.110%	6	19	-34.790%
2026-01-05	15.2800	15.2800	15.2800	15.2800	-25.645%	5	12	-47.251%
2025-12-03	20.5500	20.5500	20.5500	20.5500	-0.243%	12	12	-60.779%
2025-12-02	20.6000	20.6000	20.6000	20.6000	-4.762%	2	12	-60.874%
2025-11-25	21.6300	21.6300	21.6300	21.6300	0.000%	12	12	-62.737%