Dark

CCJ20270115P100
CCJ Jan 15 2027 100.00 Put (CCJ270115P00100000)
option OPRA

EOD

Sep 11, 2026

11.80+11.321%(+1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	11.8000	11.8000	11.8000	11.8000	+11.321%	1	1,271	0.000%
2026-09-09	10.9100	11.0200	10.6000	10.6000	+6.533%	3	1,270	+11.321%
2026-09-08	9.2500	9.9500	9.2500	9.9500	-3.398%	5	1,268	+18.593%
2026-09-03	10.3000	10.3000	10.3000	10.3000	-18.254%	1	1,265	+14.563%
2026-09-02	12.3000	12.6000	12.3000	12.6000	+6.329%	2	1,266	-6.349%
2026-08-31	11.8000	11.8500	11.6000	11.8500	+9.722%	25	1,268	-0.422%
2026-08-28	10.4000	11.0000	10.4000	10.8000	+21.076%	41	1,243	+9.259%
2026-08-27	8.8000	8.9200	8.8000	8.9200	+5.813%	11	1,239	+32.287%
2026-08-26	8.0000	8.4300	8.0000	8.4300	-4.205%	7	1,228	+39.976%
2026-08-25	9.0500	9.4000	8.8000	8.8000	-16.981%	224	1,235	+34.091%
2026-08-24	10.7500	10.7500	10.5500	10.6000	-15.538%	5	1,416	+11.321%
2026-08-20	12.5500	12.5500	12.5500	12.5500	+4.583%	10	1,413	-5.976%
2026-08-19	12.2500	12.2500	12.0000	12.0000	-7.336%	14	1,413	-1.667%
2026-08-18	12.4500	13.4000	12.4500	12.9500	+13.100%	34	1,414	-8.880%
2026-08-17	11.3500	11.4500	11.3500	11.4500	-5.761%	115	1,386	+3.057%
2026-08-14	12.1500	12.1500	12.1500	12.1500	+0.413%	1	1,493	-2.881%
2026-08-12	12.4600	12.4700	11.9000	12.1000	-5.098%	103	1,492	-2.479%
2026-08-11	12.5600	12.7500	12.5600	12.7500	-2.672%	9	1,486	-7.451%
2026-08-10	12.9500	13.1000	12.9500	13.1000	-4.380%	2	1,482	-9.924%
2026-08-07	13.7000	13.7000	13.7000	13.7000	-5.190%	10	1,481	-13.869%
2026-08-06	14.4500	14.4500	14.4500	14.4500	-3.987%	1	1,491	-18.339%
2026-08-05	15.0000	15.0500	15.0000	15.0500	-18.649%	2	1,490	-21.595%
2026-07-30	18.5000	18.5000	18.5000	18.5000	-11.483%	1	1,490	-36.216%
2026-07-29	20.9000	20.9000	20.9000	20.9000	+6.091%	3	1,489	-43.541%
2026-07-28	19.8800	19.8800	19.4200	19.7000	+2.073%	24	1,486	-40.102%
2026-07-21	19.4500	19.5500	19.3000	19.3000	-9.176%	55	1,495	-38.860%
2026-07-20	21.2500	21.4000	20.9500	21.2500	+9.706%	45	1,496	-44.471%
2026-07-16	19.3700	19.3700	19.3700	19.3700	+4.140%	1	1,518	-39.081%
2026-07-13	17.3000	18.6900	17.3000	18.6000	+17.350%	32	1,518	-36.559%
2026-07-09	15.9500	15.9500	15.8500	15.8500	-7.742%	32	1,518	-25.552%
2026-07-07	17.0500	17.2000	17.0500	17.1800	+13.026%	24	1,516	-31.315%
2026-07-06	15.1500	15.2000	15.1500	15.2000	+8.571%	2	1,520	-22.368%
2026-07-01	14.0000	14.0000	14.0000	14.0000	-2.439%	3	1,520	-15.714%
2026-06-30	14.3500	14.3500	14.3500	14.3500	+1.056%	1	1,520	-17.770%
2026-06-29	14.3500	14.3500	14.1500	14.2000	+8.232%	24	1,521	-16.901%
2026-06-26	13.1500	13.3000	13.1200	13.1200	+5.382%	4	1,523	-10.061%
2026-06-25	12.4500	12.4500	12.4500	12.4500	-7.090%	1	1,523	-5.221%
2026-06-24	13.4000	13.4000	13.4000	13.4000	+2.998%	1	1,524	-11.940%
2026-06-22	13.0100	13.0100	13.0100	13.0100	+0.231%	5	1,525	-9.301%
2026-06-18	13.0000	13.0000	12.8500	12.9800	-0.460%	33	1,520	-9.091%
2026-06-17	12.7000	13.0400	12.4500	13.0400	+1.242%	13	1,520	-9.509%
2026-06-16	12.8800	12.8800	12.8800	12.8800	-5.641%	1	1,519	-8.385%
2026-06-15	13.5500	13.6500	13.5500	13.6500	-22.443%	3	1,519	-13.553%
2026-06-11	18.4800	18.8200	17.6000	17.6000	-6.133%	29	1,519	-32.955%
2026-06-10	16.7800	19.0000	16.7800	18.7500	+15.527%	94	1,511	-37.067%
2026-06-09	15.8200	17.2500	15.8000	16.2300	+11.241%	39	1,489	-27.295%
2026-06-08	14.3000	14.5900	14.3000	14.5900	-1.085%	12	1,500	-19.123%
2026-06-05	13.2800	14.8000	13.2800	14.7500	+18.000%	37	1,489	-20.000%
2026-06-04	12.4500	12.5000	12.4500	12.5000	+2.881%	5	1,484	-5.600%
2026-06-03	11.6000	12.1500	10.9500	12.1500	+13.551%	23	1,479	-2.881%
2026-06-02	11.1500	11.1500	10.6700	10.7000	-10.460%	13	1,469	+10.280%
2026-06-01	12.2500	12.2500	11.9500	11.9500	+4.825%	4	1,471	-1.255%
2026-05-29	12.6000	12.6000	11.4000	11.4000	-14.286%	9	1,471	+3.509%
2026-05-28	13.3000	13.3000	13.3000	13.3000	-2.564%	1	1,470	-11.278%
2026-05-26	14.2500	14.2500	13.4500	13.6500	-7.269%	16	1,470	-13.553%
2026-05-22	14.7200	14.7200	14.7200	14.7200	-3.475%	2	1,456	-19.837%
2026-05-20	14.7000	15.2500	14.7000	15.2500	-1.613%	27	1,456	-22.623%
2026-05-19	15.1500	15.5000	15.1500	15.5000	+4.801%	15	1,454	-23.871%
2026-05-18	15.3500	15.3500	14.7900	14.7900	+5.643%	13	1,454	-20.216%
2026-05-15	14.1000	14.1000	14.0000	14.0000	+6.870%	4	1,454	-15.714%
2026-05-14	13.5900	13.5900	13.1000	13.1000	+7.377%	2	1,454	-9.924%
2026-05-13	12.5000	12.5000	12.1000	12.2000	+9.614%	9	1,457	-3.279%
2026-05-11	11.3400	11.3500	11.1300	11.1300	-5.277%	4	1,457	+6.020%
2026-05-08	11.7500	11.7500	11.7500	11.7500	+3.799%	1	1,457	+0.426%
2026-05-07	11.5200	11.5200	11.3200	11.3200	+0.622%	11	1,457	+4.240%
2026-05-06	11.2500	11.2500	11.2500	11.2500	-12.791%	1	1,454	+4.889%
2026-05-05	11.5000	12.9000	11.1000	12.9000	+7.500%	16	1,454	-8.527%
2026-05-04	11.6500	12.0000	11.4500	12.0000	+1.266%	16	1,442	-1.667%
2026-05-01	11.8500	11.8500	11.8500	11.8500	-10.227%	1	1,444	-0.422%
2026-04-28	12.7000	13.2000	12.7000	13.2000	+10.924%	3	1,444	-10.606%
2026-04-27	11.3500	11.9000	11.3500	11.9000	+6.726%	3	1,444	-0.840%
2026-04-24	11.1400	11.1500	11.1400	11.1500	+10.178%	15	1,442	+5.830%
2026-04-23	10.2000	10.2000	9.8500	10.1200	-10.044%	50	1,432	+16.601%
2026-04-22	11.2500	11.2500	11.2500	11.2500	+8.173%	1	1,408	+4.889%
2026-04-20	11.3200	11.3200	10.4000	10.4000	-3.256%	4	1,408	+13.462%
2026-04-17	11.7000	11.7000	10.7300	10.7500	-14.000%	5	1,408	+9.767%
2026-04-14	12.4600	12.7500	12.1000	12.5000	-5.660%	14	1,409	-5.600%
2026-04-13	13.2500	13.2500	13.2500	13.2500	-2.930%	1	1,401	-10.943%
2026-04-09	13.6500	13.6500	13.6500	13.6500	+5.814%	1	1,401	-13.553%
2026-04-08	12.9000	12.9000	12.9000	12.9000	-7.527%	1	1,401	-8.527%
2026-04-06	14.6000	15.0000	13.9500	13.9500	-7.982%	4	1,401	-15.412%
2026-04-02	15.1600	15.1600	15.1600	15.1600	+4.986%	1	1,399	-22.164%
2026-04-01	14.1500	14.4400	14.1500	14.4400	-9.182%	4	1,399	-18.283%
2026-03-31	16.5000	16.5000	15.9000	15.9000	-11.667%	12	1,399	-25.786%
2026-03-30	18.0000	18.0000	18.0000	18.0000	+4.469%	1	1,390	-34.444%
2026-03-27	17.6800	17.8200	17.2300	17.2300	+10.591%	44	1,390	-31.515%
2026-03-25	15.5800	15.5800	15.5800	15.5800	-8.353%	40	1,418	-24.262%
2026-03-23	19.9000	19.9000	17.0000	17.0000	-10.526%	2	1,378	-30.588%
2026-03-20	18.7500	19.0000	18.7500	19.0000	+5.556%	3	1,379	-37.895%
2026-03-19	18.0000	18.0000	18.0000	18.0000	+16.883%	1	1,380	-34.444%
2026-03-12	16.2000	16.2000	15.0000	15.4000	+2.667%	3	1,380	-23.377%
2026-03-11	14.7900	15.0000	14.7900	15.0000	+6.762%	2	1,378	-21.333%
2026-03-10	14.0300	14.0500	14.0100	14.0500	-14.225%	34	1,376	-16.014%
2026-03-09	16.3800	16.3800	16.3800	16.3800	+3.671%	1	1,373	-27.961%
2026-03-04	15.8000	15.8000	15.8000	15.8000	-2.469%	1	1,373	-25.316%
2026-03-03	14.6000	16.2000	14.6000	16.2000	+12.344%	21	1,372	-27.160%
2026-02-27	14.4200	14.4200	14.4200	14.4200	-1.233%	5	1,352	-18.169%
2026-02-26	14.6000	14.6000	14.6000	14.6000	+1.742%	1	1,347	-19.178%
2026-02-19	14.3500	14.3500	14.3500	14.3500	-7.120%	4	1,347	-17.770%
2026-02-18	15.4000	15.4600	15.4000	15.4500	-3.135%	84	1,351	-23.625%
2026-02-17	15.9500	15.9500	15.9500	15.9500	-1.543%	300	1,336	-26.019%
2026-02-13	16.0100	16.2000	15.9600	16.2000	+8.000%	5	1,031	-27.160%
2026-02-11	15.0000	15.0000	15.0000	15.0000	+6.762%	1	1,031	-21.333%
2026-02-09	14.9500	14.9500	14.0500	14.0500	-17.595%	2	1,030	-16.014%
2026-02-05	16.1700	17.5500	16.1700	17.0500	+5.442%	34	1,030	-30.792%
2026-02-04	15.3000	17.1600	15.3000	16.1700	+14.681%	3	1,000	-27.025%
2026-02-02	14.1000	14.1000	14.1000	14.1000	+5.302%	1	999	-16.312%
2026-01-30	13.6000	13.6000	13.3900	13.3900	+8.950%	2	998	-11.875%
2026-01-29	12.1900	12.2900	12.1900	12.2900	+7.807%	101	998	-3.987%
2026-01-27	11.2000	11.4200	11.2000	11.4000	-7.317%	11	898	+3.509%
2026-01-26	11.4000	12.3000	11.4000	12.3000	-1.600%	103	897	-4.065%
2026-01-23	12.5000	12.5000	12.5000	12.5000	+0.806%	1	810	-5.600%
2026-01-22	11.8000	12.4000	11.8000	12.4000	-4.247%	25	809	-4.839%
2026-01-21	13.0000	13.2000	12.9500	12.9500	-5.818%	29	785	-8.880%
2026-01-20	14.1800	14.1800	13.2100	13.7500	+2.230%	28	776	-14.182%
2026-01-16	13.4500	13.4500	13.4500	13.4500	-15.938%	1	768	-12.268%
2026-01-14	16.0000	16.0000	16.0000	16.0000	+3.896%	1	768	-26.250%
2026-01-13	15.2000	15.4000	13.8000	15.4000	+0.654%	564	767	-23.377%
2026-01-12	15.3000	15.3000	15.3000	15.3000	-28.505%	1	204	-22.876%
2025-12-29	21.0000	21.4000	21.0000	21.4000	-0.465%	173	204	-44.860%
2025-12-11	21.5000	21.5000	21.5000	21.5000	-17.466%	10	42	-45.116%
2025-11-25	26.0500	26.0500	26.0500	26.0500	+20.714%	1	42	-54.702%
2025-11-04	21.5800	21.5800	21.5800	21.5800	+7.363%	1	43	-45.320%
2025-10-31	20.1000	20.1000	20.1000	20.1000	+2.238%	1	43	-41.294%
2025-10-30	19.6600	19.6600	19.6600	19.6600	+2.932%	1	44	-39.980%
2025-10-29	19.2200	19.2200	19.1000	19.1000	+3.917%	5	43	-38.220%
2025-10-28	20.6900	20.6900	18.3800	18.3800	-24.980%	5	43	-35.800%
2025-10-15	24.5000	24.5000	24.5000	24.5000	-2.000%	1	43	-51.837%
2025-10-07	25.0000	25.0000	25.0000	25.0000	-5.660%	20	29	-52.800%
2025-09-16	26.2200	26.5000	26.2200	26.5000	-7.698%	4	29	-55.472%
2025-08-29	28.6000	28.7100	28.6000	28.7100	+1.270%	14	12	-58.899%
2025-08-12	28.3500	28.3500	28.3500	28.3500	-9.425%	1	12	-58.377%
2025-07-07	31.3000	31.3000	31.3000	31.3000	-9.798%	1	11	-62.300%
2025-06-18	34.7000	34.7000	34.7000	34.7000	0.000%	10	0	-65.994%