Dark

CCJ20270115P45
CCJ Jan 15 2027 45.00 Put (CCJ270115P00045000)
option OPRA

EOD

Sep 8, 2026

0.0900-10.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1700	0.1700	0.0900	0.0900	-10.000%	2	538	0.000%
2026-08-26	0.0800	0.1000	0.0800	0.1000	-16.667%	3	537	-10.000%
2026-08-20	0.1200	0.1200	0.1200	0.1200	+20.000%	1	535	-25.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	-33.333%	4	536	-10.000%
2026-08-12	0.1500	0.1500	0.1500	0.1500	+7.143%	20	540	-40.000%
2026-08-11	0.1400	0.1400	0.1400	0.1400	0.000%	1	540	-35.714%
2026-08-10	0.1400	0.1800	0.1400	0.1400	-17.647%	102	540	-35.714%
2026-08-07	0.1700	0.1700	0.1700	0.1700	-32.000%	1	574	-47.059%
2026-08-04	0.2500	0.2500	0.2500	0.2500	-54.545%	6	575	-64.000%
2026-07-29	0.5500	0.5500	0.5500	0.5500	+12.245%	10	581	-83.636%
2026-07-27	0.5500	0.5500	0.4900	0.4900	-5.769%	2	591	-81.633%
2026-07-16	0.5200	0.5200	0.5200	0.5200	-23.529%	5	591	-82.692%
2026-07-09	0.6800	0.6800	0.6800	0.6800	+47.826%	15	596	-86.765%
2026-07-07	0.4600	0.4600	0.4600	0.4600	+17.949%	6	581	-80.435%
2026-07-06	0.3900	0.3900	0.3900	0.3900	+30.000%	1	581	-76.923%
2026-07-01	0.3000	0.3000	0.3000	0.3000	-31.818%	8	582	-70.000%
2026-06-29	0.4400	0.4400	0.4400	0.4400	+37.500%	3	574	-79.545%
2026-06-22	0.3200	0.3200	0.3200	0.3200	-20.000%	1	577	-71.875%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-11.111%	5	576	-77.500%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-43.750%	2	576	-80.000%
2026-06-10	0.7000	0.8000	0.7000	0.8000	+29.032%	2	577	-88.750%
2026-06-09	0.6200	0.6200	0.6200	0.6200	+24.000%	1	576	-85.484%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-28.571%	28	576	-82.000%
2026-05-20	0.7000	0.7000	0.7000	0.7000	+20.690%	1	604	-87.143%
2026-05-14	0.6600	0.6600	0.5800	0.5800	+5.455%	6	605	-84.483%
2026-05-11	0.5500	0.5500	0.5500	0.5500	+10.000%	1	609	-83.636%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-23.077%	1	609	-82.000%
2026-05-04	0.6300	0.6500	0.6100	0.6500	-8.451%	4	608	-86.154%
2026-04-30	0.7100	0.7100	0.7100	0.7100	+10.938%	5	610	-87.324%
2026-04-29	0.6400	0.6400	0.6400	0.6400	0.000%	4	610	-85.938%
2026-04-28	0.6400	0.6700	0.6300	0.6400	-1.538%	10	610	-85.938%
2026-04-27	0.6000	0.7000	0.4900	0.6500	+22.642%	70	602	-86.154%
2026-04-24	0.5300	0.5300	0.5300	0.5300	+6.000%	2	569	-83.019%
2026-04-21	0.5000	0.5000	0.5000	0.5000	+11.111%	6	567	-82.000%
2026-04-20	0.4500	0.4500	0.4500	0.4500	0.000%	5	567	-80.000%
2026-04-17	0.5000	0.5000	0.4500	0.4500	-30.769%	14	572	-80.000%
2026-04-16	0.7000	0.7000	0.6500	0.6500	+3.175%	5	576	-86.154%
2026-04-14	0.6500	0.7000	0.6300	0.6300	-12.500%	51	579	-85.714%
2026-04-13	0.7600	0.7600	0.7200	0.7200	0.000%	7	629	-87.500%
2026-04-10	0.7000	0.9900	0.7000	0.7200	-11.111%	57	637	-87.500%
2026-04-08	0.7300	0.8100	0.5900	0.8100	-22.857%	28	694	-88.889%
2026-04-07	1.0500	1.0500	1.0500	1.0500	+22.093%	2	722	-91.429%
2026-04-06	0.9000	0.9000	0.8600	0.8600	-11.340%	4	724	-89.535%
2026-04-02	1.0000	1.1800	0.9700	0.9700	+7.778%	43	770	-90.722%
2026-04-01	0.9000	0.9000	0.9000	0.9000	-10.000%	2	770	-90.000%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-9.091%	21	772	-91.000%
2026-03-30	1.0400	1.2100	1.0000	1.1000	-4.348%	83	793	-91.818%
2026-03-27	1.1500	1.1500	1.1500	1.1500	-1.709%	1	875	-92.174%
2026-03-26	1.1400	1.1700	1.1400	1.1700	+30.000%	3	874	-92.308%
2026-03-25	1.0400	1.0400	0.9000	0.9000	-9.091%	2	875	-90.000%
2026-03-24	1.0900	1.1000	0.9900	0.9900	-5.714%	4	877	-90.909%
2026-03-23	1.3000	1.3000	1.0000	1.0500	-32.258%	148	879	-91.429%
2026-03-20	1.5500	1.5500	1.5500	1.5500	+9.155%	2	846	-94.194%
2026-03-19	1.5500	1.6100	1.4200	1.4200	+1.429%	29	844	-93.662%
2026-03-18	1.3500	1.4000	1.3500	1.4000	+7.692%	25	819	-93.571%
2026-03-17	1.3000	1.3000	1.3000	1.3000	-7.143%	20	822	-93.077%
2026-03-16	1.3300	1.4500	1.3300	1.4000	-3.448%	7	802	-93.571%
2026-03-13	1.2000	1.5500	1.2000	1.4500	+16.935%	106	806	-93.793%
2026-03-12	1.3000	1.3000	1.1800	1.2400	-8.148%	18	748	-92.742%
2026-03-11	1.2600	1.3500	1.2600	1.3500	+12.500%	5	758	-93.333%
2026-03-10	1.4900	1.4900	1.1000	1.2000	-11.111%	10	759	-92.500%
2026-03-09	1.7300	1.7300	1.3500	1.3500	+8.000%	475	761	-93.333%
2026-03-03	1.2500	1.2500	1.2500	1.2500	+14.679%	1	444	-92.800%
2026-03-02	1.1000	1.1000	1.0900	1.0900	-2.679%	20	443	-91.743%
2026-02-25	1.1200	1.1200	1.1200	1.1200	-25.333%	20	423	-91.964%
2026-02-12	1.5000	1.5000	1.5000	1.5000	+25.000%	5	423	-94.000%
2026-02-10	1.2000	1.2000	1.2000	1.2000	+20.000%	50	420	-92.500%
2026-02-04	1.0000	1.0000	1.0000	1.0000	0.000%	1	370	-91.000%
2026-01-30	0.6800	1.0000	0.6100	1.0000	+26.582%	20	370	-91.000%
2026-01-14	0.7900	0.7900	0.7900	0.7900	-11.236%	1	377	-88.608%
2026-01-12	0.8800	0.8900	0.8800	0.8900	-11.000%	31	376	-89.888%
2026-01-08	1.0000	1.0000	1.0000	1.0000	-1.961%	2	394	-91.000%
2026-01-06	1.0500	1.0500	1.0200	1.0200	-27.143%	33	392	-91.176%
2025-12-23	1.2500	1.4000	1.2500	1.4000	+16.667%	2	361	-93.571%
2025-12-19	1.5700	1.5800	1.0000	1.2000	-45.701%	21	359	-92.500%
2025-11-25	2.2100	2.2100	2.2100	2.2100	-18.148%	20	340	-95.928%
2025-11-24	2.9300	2.9300	2.7000	2.7000	+8.871%	130	360	-96.667%
2025-11-18	2.4800	2.4800	2.4800	2.4800	-0.800%	1	391	-96.371%
2025-11-17	2.5000	2.5000	2.5000	2.5000	+20.192%	2	390	-96.400%
2025-11-13	2.0800	2.0800	2.0800	2.0800	-7.965%	1	390	-95.673%
2025-11-07	2.2500	2.3000	2.2500	2.2600	+2.727%	3	390	-96.018%
2025-11-06	2.2000	2.2000	2.2000	2.2000	+10.000%	1	390	-95.909%
2025-11-04	2.0000	2.0000	2.0000	2.0000	+17.647%	1	390	-95.500%
2025-10-30	1.7000	1.7000	1.7000	1.7000	0.000%	4	390	-94.706%
2025-10-29	1.7000	1.7000	1.7000	1.7000	+6.250%	1	390	-94.706%
2025-10-28	1.7500	1.7500	1.5500	1.6000	-12.568%	72	390	-94.375%
2025-10-15	1.8300	1.8300	1.8300	1.8300	-4.188%	20	393	-95.082%
2025-10-08	1.9100	1.9100	1.9100	1.9100	+2.688%	1	393	-95.288%
2025-09-25	1.8600	1.8600	1.8600	1.8600	+4.494%	1	392	-95.161%
2025-09-22	1.7800	1.7800	1.7800	1.7800	+5.952%	2	392	-94.944%
2025-09-19	1.7300	1.7800	1.6800	1.6800	-10.638%	88	392	-94.643%
2025-09-16	2.0000	2.0000	1.8800	1.8800	-1.053%	5	313	-95.213%
2025-09-15	1.6000	1.9000	1.6000	1.9000	-6.404%	5	312	-95.263%
2025-09-12	2.0300	2.0300	2.0300	2.0300	+7.979%	1	314	-95.567%
2025-09-11	1.9800	1.9800	1.8800	1.8800	-22.951%	4	314	-95.213%
2025-08-29	2.3800	2.4400	2.3800	2.4400	+16.190%	3	313	-96.311%
2025-08-28	2.1200	2.1200	2.1000	2.1000	-8.297%	4	313	-95.714%
2025-08-27	2.2900	2.2900	2.1900	2.2900	-2.553%	10	315	-96.070%
2025-08-25	2.3500	2.3500	2.3500	2.3500	-15.771%	5	315	-96.170%
2025-08-21	2.7700	2.7900	2.7700	2.7900	-5.424%	2	310	-96.774%
2025-08-20	3.1000	3.1000	2.9500	2.9500	+18.000%	53	310	-96.949%
2025-08-19	2.5800	2.5800	2.5000	2.5000	+10.132%	2	311	-96.400%
2025-08-18	2.2700	2.2700	2.2700	2.2700	-14.981%	8	311	-96.035%
2025-08-15	2.6700	2.6700	2.6700	2.6700	+7.229%	1	310	-96.629%
2025-08-14	2.4800	2.4900	2.3800	2.4900	+3.320%	3	311	-96.386%
2025-08-11	2.4100	2.4100	2.4100	2.4100	-3.984%	1	312	-96.266%
2025-08-07	2.5100	2.5100	2.5100	2.5100	-1.953%	3	311	-96.414%
2025-08-06	2.5500	2.5600	2.5500	2.5600	-4.478%	2	314	-96.484%
2025-08-04	2.8000	2.8000	2.6800	2.6800	-9.153%	2	314	-96.642%
2025-08-01	2.9500	2.9500	2.9500	2.9500	+17.063%	20	314	-96.949%
2025-07-24	2.5200	2.5200	2.5200	2.5200	-6.667%	1	294	-96.429%
2025-07-22	3.3000	3.3000	2.7000	2.7000	-0.369%	3	294	-96.667%
2025-07-17	2.7300	2.7300	2.7100	2.7100	-6.552%	2	295	-96.679%
2025-07-14	2.9900	2.9900	2.9000	2.9000	-10.494%	2	295	-96.897%
2025-07-09	3.1900	3.2400	3.1900	3.2400	-4.425%	11	295	-97.222%
2025-07-08	3.3500	3.3900	3.3500	3.3900	+3.670%	3	305	-97.345%
2025-06-30	3.2700	3.2700	3.2700	3.2700	-1.506%	1	308	-97.248%
2025-06-24	3.3800	3.3800	3.3200	3.3200	-11.702%	3	309	-97.289%
2025-06-23	3.7600	3.7600	3.7600	3.7600	+1.622%	2	307	-97.606%
2025-06-18	3.7000	3.7000	3.7000	3.7000	+1.370%	1	306	-97.568%
2025-06-16	3.6500	3.6500	3.6500	3.6500	-15.899%	4	306	-97.534%
2025-06-10	4.3400	4.3400	4.3400	4.3400	+9.873%	4	310	-97.926%
2025-06-09	3.9000	3.9800	3.8400	3.9500	-23.152%	12	306	-97.722%
2025-06-02	5.1500	5.1500	5.1400	5.1400	-1.533%	6	314	-98.249%
2025-05-30	5.2500	5.2500	5.2200	5.2200	+4.400%	6	320	-98.276%
2025-05-28	5.0000	5.0000	5.0000	5.0000	-7.749%	1	321	-98.200%
2025-05-23	5.7000	5.7000	5.4000	5.4200	-14.376%	110	272	-98.339%
2025-05-22	6.3300	6.3300	6.3300	6.3300	-1.094%	4	272	-98.578%
2025-05-20	6.4000	6.4000	6.4000	6.4000	-4.478%	3	276	-98.594%
2025-05-19	6.7000	6.7000	6.7000	6.7000	+0.450%	3	273	-98.657%
2025-05-16	6.6700	6.6700	6.6700	6.6700	+1.061%	8	270	-98.651%
2025-05-15	6.6000	6.6000	6.6000	6.6000	-5.714%	10	266	-98.636%
2025-05-12	6.8400	7.0000	6.7500	7.0000	-4.110%	52	276	-98.714%
2025-05-09	7.3000	7.3000	7.3000	7.3000	-5.195%	2	226	-98.767%
2025-05-07	7.7900	7.9500	7.7000	7.7000	-2.036%	3	225	-98.831%
2025-05-06	7.8900	7.9500	7.8400	7.8600	-4.727%	6	223	-98.855%
2025-05-02	8.2600	8.2600	8.2500	8.2500	-11.765%	4	226	-98.909%
2025-04-28	9.3500	9.3500	9.3500	9.3500	-2.604%	5	226	-99.037%
2025-04-25	9.6000	9.6000	9.6000	9.6000	-8.571%	8	231	-99.063%
2025-04-23	10.5000	10.5000	10.5000	10.5000	-4.545%	5	235	-99.143%
2025-04-22	10.9800	11.1900	10.9800	11.0000	+2.516%	9	230	-99.182%
2025-04-17	10.7300	10.7300	10.7300	10.7300	-5.877%	5	221	-99.161%
2025-04-09	13.2000	13.2000	11.4000	11.4000	-17.690%	5	221	-99.211%
2025-04-07	13.8500	13.8500	13.8500	13.8500	+7.364%	45	217	-99.350%
2025-04-04	12.3100	12.9000	12.3100	12.9000	+40.984%	16	262	-99.302%
2025-03-26	9.1500	9.1500	9.1500	9.1500	-0.759%	5	266	-99.016%
2025-03-20	9.2200	9.2200	9.2200	9.2200	-3.657%	10	261	-99.024%
2025-03-19	9.5700	9.5700	9.5700	9.5700	-6.725%	5	253	-99.060%
2025-03-05	10.2600	10.2600	10.2600	10.2600	-6.216%	1	248	-99.123%
2025-03-03	10.3000	10.9400	10.3000	10.9400	+11.066%	36	247	-99.177%
2025-02-28	9.8500	9.8500	9.8500	9.8500	-0.505%	4	241	-99.086%
2025-02-25	9.7400	9.9000	9.7400	9.9000	+18.280%	11	249	-99.091%
2025-02-21	8.6000	8.6000	8.3700	8.3700	+0.843%	24	249	-98.925%
2025-02-20	8.3000	8.3000	8.3000	8.3000	-3.376%	2	237	-98.916%
2025-02-19	8.5900	8.5900	8.5900	8.5900	0.000%	6	235	-98.952%
2025-02-18	8.5900	8.5900	8.5900	8.5900	+10.696%	1	229	-98.952%
2025-02-07	7.7600	7.7600	7.7600	7.7600	-3.000%	4	228	-98.840%
2025-02-06	8.0000	8.0000	8.0000	8.0000	+0.883%	1	228	-98.875%
2025-01-29	7.9300	7.9300	7.9300	7.9300	-7.791%	2	227	-98.865%
2025-01-28	8.6000	8.6000	8.6000	8.6000	+2.625%	2	225	-98.953%
2025-01-27	8.1500	8.3800	8.1500	8.3800	+37.377%	151	223	-98.926%
2025-01-24	6.0500	6.1000	6.0500	6.1000	-14.085%	90	72	-98.525%
2024-12-26	7.1000	7.1000	7.1000	7.1000	-0.699%	1	27	-98.732%
2024-12-17	7.1500	7.1500	7.1500	7.1500	+19.167%	1	26	-98.741%
2024-12-03	6.0000	6.0000	6.0000	6.0000	0.000%	2	27	-98.500%
2024-11-26	6.0000	6.0000	6.0000	6.0000	0.000%	6	25	-98.500%
2024-11-25	6.0000	6.0000	6.0000	6.0000	+2.564%	1	22	-98.500%
2024-11-22	5.8500	5.8500	5.8500	5.8500	-17.837%	2	21	-98.462%
2024-11-07	7.0000	7.1200	7.0000	7.1200	-12.531%	8	22	-98.736%
2024-11-04	8.1300	8.1400	8.1300	8.1400	+10.000%	4	28	-98.894%
2024-10-28	7.6200	7.6200	7.4000	7.4000	-3.646%	12	28	-98.784%
2024-10-24	7.5000	7.6800	7.5000	7.6800	+0.392%	2	16	-98.828%
2024-10-23	7.6500	7.6500	7.6500	7.6500	+14.350%	1	15	-98.824%
2024-10-18	7.0000	7.0000	6.6900	6.6900	-21.754%	18	16	-98.655%
2024-10-09	7.8700	8.5500	7.8700	8.5500	-18.571%	2	7	-98.947%
2024-09-20	10.5000	10.5000	10.5000	10.5000	0.000%	10	5	-99.143%