Dark

CCJ20270115P40
CCJ Jan 15 2027 40.00 Put (CCJ270115P00040000)
option OPRA

Inactive

Jul 7, 2026

0.2700+58.824%(+0.1000)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.2200	0.2700	0.2200	0.2700	+58.824%	76	256	0.000%
2026-07-01	0.1700	0.1700	0.1700	0.1700	-52.778%	8	255	+58.824%
2026-06-29	0.3500	0.3700	0.3500	0.3600	-32.075%	10	263	-25.000%
2026-06-05	0.5300	0.5300	0.5300	0.5300	+51.429%	1	263	-49.057%
2026-05-06	0.3500	0.3500	0.3500	0.3500	-32.692%	1	262	-22.857%
2026-05-05	0.5200	0.5200	0.5200	0.5200	+44.444%	1	263	-48.077%
2026-05-01	0.3600	0.3600	0.3600	0.3600	-54.430%	1	261	-25.000%
2026-03-27	0.7900	0.7900	0.7900	0.7900	+11.268%	1	261	-65.823%
2026-03-12	0.7100	0.7100	0.7100	0.7100	-20.225%	5	261	-61.972%
2026-02-27	0.8700	0.9100	0.8700	0.8900	+4.706%	290	266	-69.663%
2026-02-26	0.8700	0.9200	0.8500	0.8500	-10.526%	535	430	-68.235%
2026-02-10	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,040	-71.579%
2026-02-06	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,040	-70.000%
2026-02-05	0.9500	0.9500	0.9500	0.9500	+106.522%	40	1,041	-71.579%
2026-01-28	0.4100	0.4600	0.4100	0.4600	-8.000%	54	1,081	-41.304%
2026-01-21	0.5000	0.5000	0.5000	0.5000	-28.571%	28	1,088	-46.000%
2026-01-08	0.7000	0.7000	0.7000	0.7000	+4.478%	3	1,060	-61.429%
2026-01-06	0.7100	0.7100	0.6700	0.6700	-16.250%	2	1,060	-59.701%
2025-12-29	0.8000	0.8000	0.8000	0.8000	+8.108%	1	1,061	-66.250%
2025-12-22	0.7400	0.7400	0.7400	0.7400	-15.909%	1	1,059	-63.514%
2025-12-16	0.8800	0.8800	0.8800	0.8800	-6.383%	1	1,059	-69.318%
2025-12-08	0.9400	0.9400	0.9400	0.9400	-21.667%	1	1,059	-71.277%
2025-11-25	1.2000	1.2000	1.2000	1.2000	-35.135%	7	1,059	-77.500%
2025-11-24	1.7500	1.9200	1.7500	1.8500	+27.586%	4	1,052	-85.405%
2025-11-19	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,051	-81.379%
2025-11-04	1.4000	1.4000	1.4000	1.4000	+40.000%	2	1,051	-80.714%
2025-10-28	1.0000	1.0000	1.0000	1.0000	-18.033%	8	1,053	-73.000%
2025-10-13	1.2500	1.2500	1.2100	1.2200	-3.175%	150	1,045	-77.869%
2025-10-10	1.2600	1.2600	1.2600	1.2600	-3.077%	80	945	-78.571%
2025-10-09	1.3000	1.3000	1.3000	1.3000	+13.043%	1	945	-79.231%
2025-10-08	1.1500	1.1500	1.1500	1.1500	-19.014%	2	944	-76.522%
2025-09-24	2.2100	2.2100	1.4200	1.4200	+10.938%	13	944	-80.986%
2025-09-23	1.2800	1.2800	1.2800	1.2800	+4.065%	1	947	-78.906%
2025-09-15	1.2500	1.2500	1.2300	1.2300	-10.219%	100	947	-78.049%
2025-09-08	1.3700	1.3700	1.3700	1.3700	-6.803%	1	847	-80.292%
2025-09-03	1.5000	1.5000	1.4700	1.4700	-23.438%	150	846	-81.633%
2025-08-21	1.9200	1.9200	1.9200	1.9200	+17.073%	1	696	-85.938%
2025-08-19	1.7200	1.7200	1.6400	1.6400	+3.797%	2	696	-83.537%
2025-08-18	1.5800	1.5800	1.5800	1.5800	+3.268%	1	695	-82.911%
2025-08-15	1.5300	1.5300	1.5300	1.5300	-6.707%	6	695	-82.353%
2025-08-14	1.6100	1.6400	1.6100	1.6400	-2.959%	41	689	-83.537%
2025-08-13	1.6900	1.6900	1.6900	1.6900	+4.969%	1	729	-84.024%
2025-08-11	1.6000	1.6200	1.6000	1.6100	-2.424%	211	729	-83.230%
2025-08-08	1.6500	1.6500	1.6500	1.6500	+0.610%	40	596	-83.636%
2025-08-04	1.6400	1.6400	1.6400	1.6400	-13.228%	10	556	-83.537%
2025-08-01	1.9000	1.9000	1.8900	1.8900	+9.249%	60	546	-85.714%
2025-07-31	1.7300	1.7300	1.7300	1.7300	-2.260%	1	486	-84.393%
2025-07-30	1.7700	1.7700	1.7700	1.7700	+5.988%	10	486	-84.746%
2025-07-29	1.6700	1.6700	1.6700	1.6700	-3.468%	1	479	-83.832%
2025-07-24	1.7300	1.7300	1.7300	1.7300	-6.989%	5	480	-84.393%
2025-07-22	1.8400	1.8600	1.8400	1.8600	+4.494%	9	480	-85.484%
2025-07-18	1.7800	1.7800	1.7800	1.7800	-8.718%	1	487	-84.831%
2025-07-17	1.9500	1.9500	1.9500	1.9500	-2.985%	20	487	-86.154%
2025-07-14	2.1000	2.1000	1.9900	2.0100	+0.500%	213	487	-86.567%
2025-07-11	2.0000	2.0000	2.0000	2.0000	-5.213%	4	316	-86.500%
2025-07-10	2.2500	2.2500	2.1100	2.1100	-4.525%	12	312	-87.204%
2025-07-09	2.2700	2.2700	2.2100	2.2100	+1.376%	2	312	-87.783%
2025-07-08	2.2500	2.2500	2.1800	2.1800	+1.869%	2	312	-87.615%
2025-07-07	2.0900	2.1400	2.0900	2.1400	-7.759%	95	312	-87.383%
2025-07-01	2.2900	2.3300	2.2900	2.3200	+13.171%	18	222	-88.362%
2025-06-30	2.2400	2.2400	2.0500	2.0500	-3.756%	2	223	-86.829%
2025-06-26	2.2000	2.2000	2.1300	2.1300	-8.584%	12	223	-87.324%
2025-06-25	2.3000	2.3900	2.3000	2.3300	+0.866%	7	223	-88.412%
2025-06-24	2.3900	2.3900	2.3100	2.3100	-7.600%	3	223	-88.312%
2025-06-23	2.5900	2.5900	2.5000	2.5000	-5.660%	2	222	-89.200%
2025-06-20	2.6500	2.6500	2.6500	2.6500	+1.145%	32	222	-89.811%
2025-06-18	2.6900	2.6900	2.6200	2.6200	-4.727%	2	206	-89.695%
2025-06-17	2.7500	2.7500	2.7500	2.7500	-2.135%	3	206	-90.182%
2025-06-12	2.9800	2.9800	2.8100	2.8100	-4.746%	2	206	-90.391%
2025-06-11	2.9500	2.9500	2.9500	2.9500	+1.375%	3	206	-90.847%
2025-06-10	3.0500	3.0500	2.9100	2.9100	+50.777%	2	203	-90.722%
2025-06-09	2.6600	2.8100	1.8800	1.9300	-44.220%	29	204	-86.010%
2025-06-06	3.4600	3.4600	3.4600	3.4600	+1.765%	2	224	-92.197%
2025-06-04	3.4000	3.4000	3.4000	3.4000	-2.857%	1	224	-92.059%
2025-06-03	3.5000	3.5000	3.5000	3.5000	-2.235%	10	224	-92.286%
2025-06-02	3.5800	3.5800	3.5800	3.5800	-2.186%	1	214	-92.458%
2025-05-30	3.7500	3.7500	3.6500	3.6600	+2.235%	34	213	-92.623%
2025-05-29	3.4000	3.5800	3.4000	3.5800	+3.768%	11	210	-92.458%
2025-05-28	3.4500	3.4500	3.4500	3.4500	-0.576%	1	219	-92.174%
2025-05-27	3.4500	3.4700	3.3800	3.4700	-3.878%	22	220	-92.219%
2025-05-23	4.1000	4.1000	3.6100	3.6100	-20.659%	100	236	-92.521%
2025-05-22	4.5500	4.5500	4.5500	4.5500	+3.409%	1	236	-94.066%
2025-05-20	4.4000	4.4000	4.4000	4.4000	-6.183%	2	235	-93.864%
2025-05-16	4.6900	4.6900	4.6900	4.6900	+4.222%	2	233	-94.243%
2025-05-14	4.5000	4.5000	4.5000	4.5000	-8.907%	2	232	-94.000%
2025-05-12	4.9400	4.9400	4.9400	4.9400	-10.991%	2	234	-94.534%
2025-05-06	6.3000	6.3000	5.5500	5.5500	-9.016%	6	236	-95.135%
2025-05-05	6.1000	6.1000	6.1000	6.1000	+4.274%	2	238	-95.574%
2025-05-02	6.0000	6.0000	5.8500	5.8500	-7.143%	6	240	-95.385%
2025-05-01	6.3000	6.3000	6.3000	6.3000	-3.817%	1	241	-95.714%
2025-04-29	6.7600	6.7600	6.5500	6.5500	-5.755%	3	242	-95.878%
2025-04-24	6.9500	6.9500	6.9500	6.9500	-16.063%	1	242	-96.115%
2025-04-21	8.2800	8.2800	8.2800	8.2800	+3.500%	10	241	-96.739%
2025-04-17	8.0000	8.0000	8.0000	8.0000	+0.251%	2	229	-96.625%
2025-04-14	8.0700	8.0700	7.9800	7.9800	-3.855%	6	229	-96.617%
2025-04-11	8.3000	8.3000	8.3000	8.3000	-17.331%	30	223	-96.747%
2025-04-09	10.0400	10.0500	10.0400	10.0400	+0.400%	4	228	-97.311%
2025-04-08	10.0000	10.0000	10.0000	10.0000	-7.834%	2	228	-97.300%
2025-04-07	9.9500	10.8500	9.9500	10.8500	+13.021%	3	226	-97.512%
2025-04-04	9.2600	9.8000	9.2600	9.6000	+28.000%	138	224	-97.188%
2025-04-02	7.5000	7.5000	7.5000	7.5000	+7.143%	1	284	-96.400%
2025-03-19	7.0000	7.0000	7.0000	7.0000	-4.110%	1	284	-96.143%
2025-03-17	7.3000	7.3000	7.3000	7.3000	-5.195%	1	285	-96.301%
2025-03-14	7.5700	7.7000	7.5700	7.7000	+4.054%	4	284	-96.494%
2025-03-13	7.4000	7.4000	7.4000	7.4000	-12.426%	2	285	-96.351%
2025-03-10	8.1400	8.4500	8.1400	8.4500	+6.557%	7	285	-96.805%
2025-03-07	7.9300	7.9300	7.9300	7.9300	+5.033%	10	278	-96.595%
2025-03-05	7.7400	7.7400	7.5500	7.5500	-7.927%	2	273	-96.424%
2025-03-04	8.5400	8.5400	8.2000	8.2000	-0.606%	5	272	-96.707%
2025-03-03	8.0200	8.2500	7.9500	8.2500	+27.907%	31	271	-96.727%
2025-02-26	6.4500	6.4500	6.4500	6.4500	-9.790%	1	241	-95.814%
2025-02-24	7.1500	7.1500	7.1500	7.1500	+2.143%	10	240	-96.224%
2025-02-21	6.6000	7.0000	5.8200	7.0000	+12.903%	12	230	-96.143%
2025-02-20	6.0000	6.2000	6.0000	6.2000	+2.479%	6	227	-95.645%
2025-02-03	6.1000	6.1000	6.0500	6.0500	+0.833%	12	223	-95.537%
2025-01-27	5.8000	6.0000	5.8000	6.0000	+36.364%	7	211	-95.500%
2025-01-24	4.4000	4.4000	4.4000	4.4000	+3.529%	2	204	-93.864%
2025-01-23	4.2500	4.2500	4.2500	4.2500	-21.150%	1	203	-93.647%
2025-01-08	5.3900	5.3900	5.3900	5.3900	+2.667%	1	203	-94.991%
2025-01-07	5.2500	5.2500	5.2500	5.2500	+19.318%	1	203	-94.857%
2025-01-06	4.4000	4.4000	4.4000	4.4000	-18.216%	1	203	-93.864%
2024-12-20	5.3800	5.3800	5.3800	5.3800	+8.687%	4	202	-94.981%
2024-12-18	4.9500	5.0000	4.9500	4.9500	-2.941%	53	202	-94.545%
2024-12-17	5.1000	5.1000	5.1000	5.1000	+13.333%	1	149	-94.706%
2024-12-12	4.5000	4.5000	4.5000	4.5000	0.000%	2	148	-94.000%
2024-12-11	4.5000	4.5000	4.5000	4.5000	+2.740%	4	146	-94.000%
2024-12-09	4.3400	4.3800	4.3400	4.3800	+5.036%	5	142	-93.836%
2024-12-04	4.1700	4.1700	4.1700	4.1700	+4.250%	25	142	-93.525%
2024-11-29	4.0000	4.0000	4.0000	4.0000	-9.091%	2	167	-93.250%
2024-11-25	4.2500	4.4000	4.2500	4.4000	0.000%	3	166	-93.864%
2024-11-21	4.4000	4.4000	4.4000	4.4000	-2.655%	1	162	-93.864%
2024-11-19	4.5200	4.5200	4.5200	4.5200	-1.739%	1	162	-94.027%
2024-11-18	4.6000	4.6000	4.6000	4.6000	-11.197%	2	162	-94.130%
2024-11-08	5.3500	5.3500	5.1800	5.1800	-11.149%	6	164	-94.788%
2024-11-06	5.7800	5.8300	5.7800	5.8300	-3.156%	4	163	-95.369%
2024-11-04	6.0200	6.0200	6.0200	6.0200	+6.549%	2	163	-95.515%
2024-11-01	5.6500	5.6500	5.6500	5.6500	+6.805%	10	163	-95.221%
2024-10-28	5.3100	5.3200	4.9500	5.2900	+4.752%	140	158	-94.896%
2024-10-17	5.0500	5.0500	5.0500	5.0500	-6.827%	2	21	-94.653%
2024-10-16	5.4000	5.4200	5.3500	5.4200	-10.413%	10	19	-95.018%
2024-10-15	6.1000	6.1000	6.0500	6.0500	+5.217%	4	29	-95.537%
2024-10-14	5.7100	5.7500	5.7100	5.7500	-7.258%	12	29	-95.304%
2024-10-09	6.2000	6.2000	6.2000	6.2000	+1.639%	10	19	-95.645%
2024-10-08	6.1000	6.1000	6.1000	6.1000	-0.974%	2	9	-95.574%
2024-10-04	6.1600	6.1600	6.1600	6.1600	-3.750%	2	7	-95.617%
2024-10-03	6.4000	6.4000	6.4000	6.4000	-15.344%	1	6	-95.781%
2024-09-23	7.5600	7.5600	7.5600	7.5600	-3.694%	4	5	-96.429%
2024-09-20	7.8500	7.8500	7.8500	7.8500	0.000%	10	5	-96.561%