Dark

CCJ20270115P35
CCJ Jan 15 2027 35.00 Put (CCJ270115P00035000)
option OPRA

Inactive

Jul 1, 2026

0.1300-35.000%(-0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1300	0.1300	0.1300	0.1300	-35.000%	4	218	0.000%
2026-06-23	0.2000	0.2000	0.2000	0.2000	-13.043%	1	222	-35.000%
2026-05-27	0.2300	0.2300	0.2300	0.2300	-25.806%	1	223	-43.478%
2026-05-18	0.3100	0.3100	0.3100	0.3100	-50.000%	4	224	-58.065%
2026-03-18	0.6200	0.6200	0.6200	0.6200	0.000%	1	222	-79.032%
2026-03-17	0.6200	0.6200	0.6200	0.6200	+8.772%	1	222	-79.032%
2026-03-12	0.4800	0.5700	0.4800	0.5700	-24.000%	21	222	-77.193%
2026-02-17	0.8500	0.8500	0.7500	0.7500	+92.308%	144	221	-82.667%
2026-02-03	0.3900	0.3900	0.3900	0.3900	+14.706%	23	144	-66.667%
2026-01-15	0.3400	0.3400	0.3400	0.3400	-38.182%	30	136	-61.765%
2025-12-09	0.5500	0.5500	0.5500	0.5500	-45.000%	15	137	-76.364%
2025-11-26	1.0000	1.0000	1.0000	1.0000	-7.407%	5	137	-87.000%
2025-11-18	1.0800	1.0800	1.0800	1.0800	+36.709%	1	137	-87.963%
2025-10-13	0.7900	0.7900	0.7900	0.7900	-7.059%	4	138	-83.544%
2025-09-23	0.8500	0.8500	0.8500	0.8500	+1.190%	2	142	-84.706%
2025-09-22	0.8400	0.8400	0.8400	0.8400	-16.000%	1	142	-84.524%
2025-08-27	1.0000	1.0000	1.0000	1.0000	-18.033%	1	142	-87.000%
2025-08-21	1.1100	1.2200	1.1100	1.2200	+5.172%	8	142	-89.344%
2025-08-20	1.1600	1.1600	1.1600	1.1600	+10.476%	2	137	-88.793%
2025-08-14	1.0100	1.0500	0.9600	1.0500	+1.942%	3	137	-87.619%
2025-08-11	1.0500	1.0500	1.0300	1.0300	-12.712%	2	138	-87.379%
2025-08-07	0.9600	1.1800	0.9600	1.1800	+4.425%	5	138	-88.983%
2025-08-04	1.1300	1.1300	1.1300	1.1300	-7.377%	1	138	-88.496%
2025-07-23	1.2200	1.2200	1.2200	1.2200	+3.390%	2	138	-89.344%
2025-07-22	1.1800	1.1800	1.1800	1.1800	-4.839%	1	138	-88.983%
2025-07-17	1.2400	1.2400	1.2400	1.2400	-10.145%	5	138	-89.516%
2025-07-14	1.3800	1.3800	1.3800	1.3800	-8.000%	5	143	-90.580%
2025-07-10	1.7000	1.7000	1.5000	1.5000	+6.383%	21	138	-91.333%
2025-07-09	1.4100	1.4100	1.4100	1.4100	-3.425%	10	139	-90.780%
2025-07-08	1.4900	1.4900	1.4600	1.4600	+13.178%	2	149	-91.096%
2025-07-07	1.3900	1.3900	1.2900	1.2900	-5.147%	2	148	-89.922%
2025-06-30	1.4500	1.4500	1.3600	1.3600	+2.256%	2	148	-90.441%
2025-06-27	1.3300	1.3300	1.3300	1.3300	-3.623%	50	148	-90.226%
2025-06-26	1.4600	1.4600	1.3800	1.3800	-4.167%	2	165	-90.580%
2025-06-24	1.5000	1.5600	1.4400	1.4400	-11.656%	3	165	-90.972%
2025-06-23	1.6300	1.6300	1.6300	1.6300	-4.118%	20	167	-92.025%
2025-06-18	1.7900	1.7900	1.7000	1.7000	-8.108%	2	167	-92.353%
2025-06-17	1.8500	1.8500	1.8500	1.8500	+5.714%	2	167	-92.973%
2025-06-16	1.7000	1.8100	1.7000	1.7500	-4.891%	12	165	-92.571%
2025-06-12	1.9600	1.9600	1.8400	1.8400	-4.663%	2	166	-92.935%
2025-06-10	1.9300	1.9300	1.9300	1.9300	+12.865%	1	166	-93.264%
2025-06-09	1.8000	1.8100	1.7100	1.7100	-24.000%	3	165	-92.398%
2025-06-03	2.3800	2.3800	2.2500	2.2500	-2.174%	2	166	-94.222%
2025-06-02	2.4300	2.4300	2.3000	2.3000	-4.564%	5	166	-94.348%
2025-05-30	2.4700	2.4700	2.4100	2.4100	+7.111%	4	170	-94.606%
2025-05-29	2.2500	2.2500	2.2500	2.2500	-6.250%	1	170	-94.222%
2025-05-27	2.4000	2.4000	2.4000	2.4000	-8.397%	30	169	-94.583%
2025-05-23	2.6000	2.6200	2.6000	2.6200	-8.711%	20	155	-95.038%
2025-05-22	2.9900	2.9900	2.8700	2.8700	-7.419%	2	155	-95.470%
2025-05-20	3.1000	3.1000	3.1000	3.1000	-1.587%	2	155	-95.806%
2025-05-15	3.1500	3.1500	3.1500	3.1500	+2.273%	2	157	-95.873%
2025-05-13	3.6500	3.6500	3.0800	3.0800	-16.531%	27	159	-95.779%
2025-05-08	3.7500	3.7500	3.6900	3.6900	-2.895%	11	181	-96.477%
2025-05-07	3.8000	3.8000	3.8000	3.8000	-16.484%	2	190	-96.579%
2025-05-01	5.1000	5.1000	4.5500	4.5500	-5.208%	3	192	-97.143%
2025-04-28	4.7800	4.8500	4.7800	4.8000	-4.000%	100	191	-97.292%
2025-04-24	5.0000	5.0000	5.0000	5.0000	-13.194%	10	188	-97.400%
2025-04-22	5.7600	5.7600	5.7600	5.7600	-13.643%	2	178	-97.743%
2025-04-08	6.6700	6.6700	6.6700	6.6700	-6.713%	10	176	-98.051%
2025-04-07	7.1000	7.1500	6.7900	7.1500	+1.707%	26	172	-98.182%
2025-04-04	5.7400	7.1000	5.7400	7.0300	+26.667%	86	161	-98.151%
2025-04-03	5.5500	5.5500	5.5500	5.5500	+8.824%	1	150	-97.658%
2025-04-01	5.1500	5.1500	5.1000	5.1000	+9.677%	2	149	-97.451%
2025-03-20	4.6500	4.6500	4.6500	4.6500	-7.555%	10	147	-97.204%
2025-03-17	5.0000	5.0300	5.0000	5.0300	-5.981%	2	147	-97.416%
2025-03-14	5.3400	5.3500	5.3400	5.3500	-3.777%	4	146	-97.570%
2025-03-13	5.5600	5.5600	5.5600	5.5600	-7.794%	1	144	-97.662%
2025-03-10	5.8400	6.0300	5.8400	6.0300	-1.148%	11	144	-97.844%
2025-03-04	6.1000	6.1000	6.1000	6.1000	+16.858%	3	144	-97.869%
2025-03-03	5.0400	5.2200	5.0400	5.2200	+6.531%	4	144	-97.510%
2025-02-25	4.9000	4.9000	4.9000	4.9000	-0.810%	20	121	-97.347%
2025-02-21	4.9400	4.9400	4.9400	4.9400	+17.062%	4	121	-97.368%
2025-02-19	4.2200	4.2200	4.2200	4.2200	+4.198%	50	121	-96.919%
2025-02-18	4.0500	4.0500	4.0500	4.0500	+9.459%	1	71	-96.790%
2025-02-12	3.6500	3.7000	3.6500	3.7000	-1.333%	2	70	-96.486%
2025-02-11	3.7500	3.7500	3.7500	3.7500	-1.316%	1	68	-96.533%
2025-02-06	3.8500	3.8500	3.8000	3.8000	+0.529%	2	69	-96.579%
2025-02-05	3.7800	3.7800	3.7800	3.7800	-6.667%	1	68	-96.561%
2025-01-27	3.9800	4.0500	3.9800	4.0500	+18.421%	3	68	-96.790%
2025-01-17	3.4200	3.4200	3.4200	3.4200	-13.418%	2	64	-96.199%
2025-01-13	3.9500	3.9500	3.9500	3.9500	+19.697%	10	64	-96.709%
2025-01-07	3.3000	3.3000	3.3000	3.3000	-5.444%	1	56	-96.061%
2024-12-31	3.4900	3.4900	3.4900	3.4900	+26.449%	20	36	-96.275%
2024-11-22	2.7600	2.7600	2.7600	2.7600	-29.412%	4	36	-95.290%
2024-11-12	3.5500	3.9100	3.5500	3.9100	+9.524%	2	38	-96.675%
2024-11-08	3.5700	3.5700	3.5700	3.5700	-3.514%	2	38	-96.359%
2024-10-29	3.7000	3.7000	3.7000	3.7000	0.000%	20	38	-96.486%
2024-10-25	3.7000	3.7000	3.7000	3.7000	+8.187%	2	38	-96.486%
2024-10-18	3.4000	3.4200	3.4000	3.4200	-5.000%	22	37	-96.199%
2024-10-17	3.6000	3.6000	3.6000	3.6000	-15.294%	1	26	-96.389%
2024-10-07	4.2500	4.2500	4.2500	4.2500	-12.910%	20	25	-96.941%
2024-09-30	4.8000	4.8800	4.8000	4.8800	-14.386%	4	5	-97.336%
2024-09-20	5.7000	5.7000	5.7000	5.7000	0.000%	2	1	-97.719%