Dark

CCJ20270115P110
CCJ Jan 15 2027 110.00 Put (CCJ270115P00110000)
option OPRA

EOD

Sep 9, 2026

16.30+12.959%(+1.87)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	16.3000	16.3000	16.3000	16.3000	+12.959%	10	3,631	0.000%
2026-08-28	14.4300	14.4300	14.4300	14.4300	+5.175%	1	3,631	+12.959%
2026-08-27	13.5800	13.7200	13.5800	13.7200	-1.224%	3	3,632	+18.805%
2026-08-25	13.8900	13.8900	13.8900	13.8900	-13.188%	1	3,631	+17.351%
2026-08-24	16.5800	16.6300	16.0000	16.0000	-20.319%	2,860	3,631	+1.875%
2026-08-20	20.0800	20.0800	20.0800	20.0800	-2.760%	1	773	-18.825%
2026-08-07	20.6500	20.6500	20.6500	20.6500	-10.412%	3	773	-21.065%
2026-08-04	23.0500	23.0500	23.0500	23.0500	-8.167%	1	770	-29.284%
2026-08-03	25.1000	25.1000	25.1000	25.1000	-10.229%	1	770	-35.060%
2026-07-29	27.9600	27.9600	27.9600	27.9600	+0.251%	2	770	-41.702%
2026-07-28	27.7900	27.8900	27.7900	27.8900	+3.526%	4	772	-41.556%
2026-07-24	26.9500	27.0500	26.8500	26.9400	+4.419%	36	776	-39.495%
2026-07-23	25.8000	25.8000	25.8000	25.8000	-10.417%	6	804	-36.822%
2026-07-20	29.0000	29.0000	28.4500	28.8000	-2.439%	24	810	-43.403%
2026-07-17	29.5200	29.5200	29.5200	29.5200	+17.189%	3	834	-44.783%
2026-07-15	25.1900	25.1900	25.1900	25.1900	+4.220%	6	837	-35.292%
2026-07-14	24.2100	24.2100	24.1700	24.1700	+8.143%	5	837	-32.561%
2026-07-09	22.3500	22.3500	22.3500	22.3500	+3.568%	10	837	-27.069%
2026-07-01	19.4200	21.5800	19.4200	21.5800	+8.715%	12	837	-24.467%
2026-06-29	19.8000	19.9500	19.8000	19.8500	+3.117%	9	839	-17.884%
2026-06-25	19.2500	19.2500	19.2500	19.2500	+5.886%	4	839	-15.325%
2026-06-18	17.5800	18.1800	17.5800	18.1800	-1.463%	2	837	-10.341%
2026-06-15	18.9000	18.9500	18.3800	18.4500	-15.753%	22	837	-11.653%
2026-06-12	21.9000	21.9000	21.9000	21.9000	-12.330%	1	837	-25.571%
2026-06-11	24.9800	24.9800	24.9800	24.9800	+0.483%	1	837	-34.748%
2026-06-10	23.7000	25.2000	23.7000	24.8600	+7.619%	5	837	-34.433%
2026-06-09	23.1000	23.1000	23.1000	23.1000	+13.793%	2	838	-29.437%
2026-06-08	20.3500	20.3500	20.3000	20.3000	+4.370%	6	838	-19.704%
2026-06-05	19.4500	19.4500	19.4500	19.4500	+10.198%	1	838	-16.195%
2026-06-04	17.6500	17.6500	17.6500	17.6500	+4.500%	2	839	-7.649%
2026-06-03	16.3000	16.8900	15.4000	16.8900	+11.485%	17	839	-3.493%
2026-06-02	15.6700	15.9000	14.7700	15.1500	-10.089%	23	826	+7.591%
2026-06-01	16.5000	16.8500	16.5000	16.8500	-2.601%	34	815	-3.264%
2026-05-29	17.4000	17.4000	17.3000	17.3000	-7.487%	6	781	-5.780%
2026-05-26	18.7000	18.7000	18.7000	18.7000	+1.081%	35	777	-12.834%
2026-05-14	18.2100	18.7600	18.2100	18.5000	+3.468%	6	777	-11.892%
2026-05-13	17.7000	17.8800	17.7000	17.8800	+5.487%	2	772	-8.837%
2026-05-12	16.9500	16.9500	16.9500	16.9500	+7.962%	1	772	-3.835%
2026-05-11	16.0200	16.1500	15.2000	15.7000	-0.444%	590	772	+3.822%
2026-05-07	15.8500	16.1500	15.7700	15.7700	-9.368%	6	242	+3.361%
2026-05-05	17.2500	17.4000	17.2000	17.4000	+9.918%	6	243	-6.322%
2026-05-04	15.8300	15.8300	15.8300	15.8300	-2.404%	1	242	+2.969%
2026-05-01	16.4000	16.4000	16.2200	16.2200	-7.841%	47	242	+0.493%
2026-04-30	17.6000	17.6000	17.6000	17.6000	+0.228%	1	242	-7.386%
2026-04-29	17.5700	17.6400	17.5500	17.5600	+28.175%	30	243	-7.175%
2026-04-23	13.7000	13.7000	13.7000	13.7000	-6.739%	1	215	+18.978%
2026-04-22	15.0000	15.1000	14.6900	14.6900	-1.608%	10	215	+10.960%
2026-04-20	15.7200	15.7200	14.8500	14.9300	-6.336%	21	209	+9.176%
2026-04-15	16.0000	16.0000	15.2500	15.9400	-6.784%	101	198	+2.258%
2026-04-13	17.1000	17.1000	17.1000	17.1000	-16.950%	1	150	-4.678%
2026-04-07	20.5900	20.5900	20.5900	20.5900	+2.693%	10	149	-20.835%
2026-04-01	20.0500	20.0500	20.0500	20.0500	-9.153%	1	144	-18.703%
2026-03-31	22.0700	22.0700	22.0700	22.0700	+6.106%	1	145	-26.144%
2026-03-25	19.5300	20.8000	19.5300	20.8000	-6.517%	6	145	-21.635%
2026-03-23	22.5500	22.5500	22.2000	22.2500	+6.459%	3	141	-26.742%
2026-03-17	20.9000	20.9000	20.9000	20.9000	-9.836%	1	143	-22.010%
2026-03-13	23.1800	23.1800	23.1800	23.1800	+19.116%	3	143	-29.681%
2026-03-12	19.4600	19.4600	19.4600	19.4600	+7.336%	1	141	-16.238%
2026-03-10	18.1600	18.1600	18.1300	18.1300	-14.923%	2	140	-10.094%
2026-03-06	21.3100	21.3100	21.3100	21.3100	+14.079%	60	140	-23.510%
2026-03-02	18.6800	18.6800	18.6800	18.6800	-13.917%	2	80	-12.741%
2026-02-17	21.7000	21.7000	21.7000	21.7000	+13.257%	1	78	-24.885%
2026-02-09	19.8300	19.8300	19.1600	19.1600	-15.854%	4	77	-14.927%
2026-02-04	22.7700	22.7700	22.7700	22.7700	+49.311%	6	75	-28.415%
2026-01-30	15.2500	15.2500	15.2500	15.2500	-8.955%	1	75	+6.885%
2026-01-29	16.7500	16.7500	16.7500	16.7500	+13.176%	15	74	-2.687%
2026-01-28	14.9500	14.9500	14.8000	14.8000	-5.492%	2	74	+10.135%
2026-01-27	15.6600	15.6600	15.6600	15.6600	-2.974%	10	74	+4.087%
2026-01-26	16.1400	16.1400	16.1400	16.1400	-3.584%	1	64	+0.991%
2026-01-23	16.7400	16.7400	16.7400	16.7400	-2.674%	1	64	-2.628%
2026-01-22	17.2000	17.2000	17.2000	17.2000	-3.208%	3	63	-5.233%
2026-01-21	17.9700	19.0800	17.7200	17.7700	-5.479%	17	64	-8.272%
2026-01-20	18.2900	18.8000	18.2900	18.8000	-2.338%	2	63	-13.298%
2026-01-15	20.5900	20.5900	19.2500	19.2500	-4.229%	44	63	-15.325%
2026-01-12	20.1000	20.1000	20.1000	20.1000	-7.629%	1	41	-18.905%
2026-01-09	20.8100	21.7600	20.8100	21.7600	-5.185%	2	40	-25.092%
2026-01-08	22.8000	22.9500	22.8000	22.9500	-1.502%	3	39	-28.976%
2026-01-07	23.3000	23.3000	23.3000	23.3000	-7.613%	3	39	-30.043%
2026-01-05	25.2200	25.2200	25.2200	25.2200	-26.899%	17	40	-35.369%
2025-11-14	34.5000	34.5000	34.5000	34.5000	+9.873%	3	40	-52.754%
2025-11-06	31.4000	31.4000	31.4000	31.4000	+29.218%	1	43	-48.089%
2025-10-29	24.5500	24.5600	24.3000	24.3000	-1.739%	11	43	-32.922%
2025-10-28	26.4000	26.4000	23.4600	24.7300	-11.742%	33	33	-34.088%
2025-10-15	28.0100	28.0200	28.0100	28.0200	-15.219%	2	8	-41.827%
2025-09-18	32.9500	33.0500	32.9500	33.0500	-0.452%	2	6	-50.681%
2025-09-17	33.2000	33.2000	33.2000	33.2000	-0.300%	2	4	-50.904%
2025-09-16	33.3000	33.3000	33.3000	33.3000	0.000%	2	2	-51.051%