Dark

CCJ20270115P105
CCJ Jan 15 2027 105.00 Put (CCJ270115P00105000)
option OPRA

EOD

Sep 10, 2026

13.95+6.897%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.9500	13.9500	13.9500	13.9500	+6.897%	1	591	0.000%
2026-09-09	12.8500	13.0500	12.8500	13.0500	+8.299%	11	591	+6.897%
2026-09-08	12.1000	12.1000	12.0500	12.0500	-7.308%	2	581	+15.768%
2026-09-03	13.0000	13.0000	13.0000	13.0000	+20.594%	1	581	+7.308%
2026-08-26	10.0400	10.7800	10.0200	10.7800	-4.263%	6	581	+29.406%
2026-08-25	11.3600	11.3600	11.2600	11.2600	-31.964%	2	580	+23.890%
2026-08-20	16.5500	16.5500	16.5500	16.5500	+13.356%	1	580	-15.710%
2026-08-17	14.1500	14.6000	14.1500	14.6000	-1.351%	9	580	-4.452%
2026-08-12	15.2500	15.2500	14.8000	14.8000	-3.583%	12	576	-5.743%
2026-08-11	15.3500	15.3500	15.3500	15.3500	-1.917%	1	566	-9.121%
2026-08-10	15.7500	15.8000	15.6500	15.6500	-7.396%	3	566	-10.863%
2026-08-07	17.1500	17.1500	16.9000	16.9000	-2.029%	4	566	-17.456%
2026-08-06	18.2000	18.2000	17.2500	17.2500	-28.453%	2	563	-19.130%
2026-07-29	24.1100	24.1100	24.1100	24.1100	+1.945%	5	564	-42.140%
2026-07-28	24.0700	24.2200	23.6500	23.6500	+7.500%	19	564	-41.015%
2026-07-27	22.0000	22.0000	22.0000	22.0000	-3.509%	1	570	-36.591%
2026-07-21	23.0500	23.0500	22.8000	22.8000	-8.249%	61	576	-38.816%
2026-07-20	24.9300	25.0000	24.8000	24.8500	-3.232%	21	631	-43.863%
2026-07-17	25.6800	25.6800	25.6800	25.6800	+8.354%	8	649	-45.678%
2026-07-16	23.7000	23.7000	23.7000	23.7000	+17.618%	2	649	-41.139%
2026-07-08	20.1500	20.1500	20.1500	20.1500	-1.946%	2	649	-30.769%
2026-07-07	20.6000	20.6000	20.5500	20.5500	+9.600%	2	651	-32.117%
2026-07-02	18.7500	18.7500	18.7500	18.7500	+1.187%	10	651	-25.600%
2026-07-01	16.4200	18.5300	16.4200	18.5300	+4.101%	12	651	-24.717%
2026-06-30	17.8000	17.8000	17.8000	17.8000	+5.015%	4	659	-21.629%
2026-06-29	17.0500	17.0500	16.9000	16.9500	+16.495%	14	659	-17.699%
2026-06-24	14.5500	14.5500	14.5500	14.5500	-7.853%	4	659	-4.124%
2026-06-22	15.2000	15.7900	15.2000	15.7900	+1.543%	10	659	-11.653%
2026-06-18	15.2000	15.5500	15.2000	15.5500	+3.667%	2	660	-10.289%
2026-06-17	15.0500	15.0500	15.0000	15.0000	-4.519%	16	660	-7.000%
2026-06-16	15.6500	15.8000	15.6500	15.7100	-1.071%	13	644	-11.203%
2026-06-15	15.8800	15.8800	15.8800	15.8800	-14.162%	10	644	-12.154%
2026-06-12	18.5000	18.5000	18.5000	18.5000	-14.550%	1	634	-24.595%
2026-06-11	21.6500	21.6500	21.6500	21.6500	0.000%	1	634	-35.566%
2026-06-10	21.6500	21.6500	21.6500	21.6500	+27.729%	1	634	-35.566%
2026-06-08	17.2400	17.5000	16.9500	16.9500	-6.868%	5	634	-17.699%
2026-06-05	16.3500	18.2000	16.3500	18.2000	+28.622%	7	635	-23.352%
2026-06-03	13.9000	14.2000	13.0500	14.1500	+12.749%	24	633	-1.413%
2026-06-02	13.6000	13.6000	12.5500	12.5500	-11.620%	12	612	+11.155%
2026-06-01	14.4500	14.4500	14.1000	14.2000	-2.740%	9	604	-1.761%
2026-05-29	14.8000	14.8000	14.6000	14.6000	-9.034%	3	595	-4.452%
2026-05-26	16.1000	16.1000	16.0500	16.0500	-3.255%	12	594	-13.084%
2026-05-15	16.2000	16.5900	16.2000	16.5900	+7.938%	2	582	-15.913%
2026-05-14	15.3700	15.3700	15.3700	15.3700	+16.793%	1	580	-9.239%
2026-05-11	13.7000	13.7000	13.1600	13.1600	+2.016%	9	580	+6.003%
2026-05-06	13.3000	13.3000	12.9000	12.9000	-4.232%	2	572	+8.140%
2026-05-04	13.5000	13.5000	13.4700	13.4700	-12.984%	2	572	+3.563%
2026-04-29	15.3900	15.4800	15.3900	15.4800	+12.174%	30	572	-9.884%
2026-04-27	13.5800	13.8000	13.5400	13.8000	+16.949%	3	562	+1.087%
2026-04-23	12.3000	12.3000	11.8000	11.8000	-8.527%	279	562	+18.220%
2026-04-21	12.9000	12.9000	12.9000	12.9000	+3.614%	1	285	+8.140%
2026-04-20	12.9000	12.9500	12.4500	12.4500	-8.456%	3	285	+12.048%
2026-04-15	13.4500	13.6100	13.4500	13.6000	-18.757%	37	295	+2.574%
2026-04-01	16.7400	16.7400	16.7400	16.7400	-6.061%	1	294	-16.667%
2026-03-25	17.3000	17.8200	17.3000	17.8200	-4.960%	4	294	-21.717%
2026-03-24	19.1500	19.1500	18.7500	18.7500	-3.994%	2	295	-25.600%
2026-03-23	19.7000	20.0500	19.4000	19.5300	-7.877%	258	296	-28.571%
2026-03-20	21.2000	21.2000	21.2000	21.2000	+0.189%	1	161	-34.198%
2026-03-19	20.9300	21.1600	20.9300	21.1600	+14.378%	2	162	-34.074%
2026-03-17	18.7000	18.7000	18.5000	18.5000	-13.953%	2	160	-24.595%
2026-03-13	21.5000	21.5000	21.5000	21.5000	+14.544%	1	161	-35.116%
2026-03-12	18.7700	18.7700	18.7700	18.7700	+19.326%	1	160	-25.679%
2026-03-10	16.6700	16.6700	15.7300	15.7300	-16.596%	30	159	-11.316%
2026-03-06	18.8600	18.8600	18.8600	18.8600	+12.934%	1	129	-26.034%
2026-02-27	16.7000	16.7000	16.7000	16.7000	+6.369%	1	128	-16.467%
2026-02-25	15.7000	15.7000	15.7000	15.7000	-12.388%	1	129	-11.146%
2026-02-18	17.4100	17.9200	17.4100	17.9200	-2.130%	2	129	-22.154%
2026-02-04	18.3100	18.3100	18.3100	18.3100	+19.908%	1	127	-23.812%
2026-02-03	15.0500	15.2900	15.0500	15.2700	-5.566%	40	128	-8.644%
2026-02-02	16.0500	16.1700	16.0500	16.1700	+30.403%	40	88	-13.729%
2026-01-28	12.7700	12.7700	12.4000	12.4000	-8.352%	3	48	+12.500%
2026-01-27	13.5300	13.5300	13.5300	13.5300	-1.024%	10	48	+3.104%
2026-01-26	13.6700	13.6700	13.6700	13.6700	-20.058%	1	38	+2.048%
2026-01-14	17.9000	17.9000	17.1000	17.1000	-14.070%	3	38	-18.421%
2026-01-08	19.9000	19.9500	19.7000	19.9000	-28.929%	28	37	-29.899%
2025-11-06	28.0000	28.0000	28.0000	28.0000	+27.273%	11	25	-50.179%
2025-10-29	22.0000	22.0000	22.0000	22.0000	-1.873%	1	25	-36.591%
2025-10-28	22.1200	22.4200	22.1000	22.4200	-21.333%	15	24	-37.779%
2025-10-07	28.5000	28.5000	28.5000	28.5000	-4.682%	16	17	-51.053%
2025-09-15	29.9000	29.9000	29.9000	29.9000	0.000%	1	1	-53.344%