Dark

CCJ20270115P50
CCJ Jan 15 2027 50.00 Put (CCJ270115P00050000)
option OPRA

EOD

Jul 14, 2026

0.6400-16.883%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.6400	0.6400	0.6400	0.6400	-16.883%	1	1,394	0.000%
2026-07-08	0.7700	0.7700	0.7700	0.7700	+18.462%	10	1,394	-16.883%
2026-06-29	0.6500	0.6500	0.6500	0.6500	+3.175%	12	1,384	-1.538%
2026-06-22	0.6300	0.6300	0.6300	0.6300	-34.375%	2	1,378	+1.587%
2026-06-12	0.9600	0.9600	0.9600	0.9600	-22.581%	14	1,376	-33.333%
2026-06-11	1.2400	1.2400	1.2400	1.2400	+24.000%	9	1,376	-48.387%
2026-06-09	1.0200	1.0200	1.0000	1.0000	+14.943%	5	1,367	-36.000%
2026-05-13	0.8700	0.8700	0.8700	0.8700	-13.861%	1	1,367	-26.437%
2026-05-07	1.0100	1.0100	1.0100	1.0100	-1.942%	2	1,367	-36.634%
2026-04-29	1.0300	1.0300	1.0300	1.0300	+37.333%	1	1,369	-37.864%
2026-04-22	0.7500	0.7500	0.7500	0.7500	0.000%	3	1,368	-14.667%
2026-04-21	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,364	-14.667%
2026-04-17	0.7500	0.7500	0.7500	0.7500	-14.773%	5	1,364	-14.667%
2026-04-16	0.8500	0.8800	0.8500	0.8800	-20.000%	2	1,364	-27.273%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,364	-41.818%
2026-04-08	1.1000	1.2000	1.0000	1.2000	-14.286%	10	1,364	-46.667%
2026-04-02	1.4000	1.4000	1.4000	1.4000	0.000%	4	1,370	-54.286%
2026-03-31	1.4000	1.4000	1.4000	1.4000	-16.667%	7	1,370	-54.286%
2026-03-27	1.6800	1.6800	1.6800	1.6800	+7.006%	1	1,377	-61.905%
2026-03-26	1.5700	1.5700	1.5700	1.5700	+4.667%	30	1,377	-59.236%
2026-03-24	1.5000	1.5000	1.5000	1.5000	0.000%	10	1,407	-57.333%
2026-03-23	1.9100	1.9100	1.5000	1.5000	-30.876%	13	1,407	-57.333%
2026-03-19	2.1500	2.2200	2.1300	2.1700	+10.714%	38	1,400	-70.507%
2026-03-18	1.9000	2.0300	1.9000	1.9600	0.000%	12	1,405	-67.347%
2026-03-17	1.9600	1.9600	1.9600	1.9600	-2.970%	2	1,401	-67.347%
2026-03-16	2.0000	2.0500	2.0000	2.0200	-4.265%	15	1,402	-68.317%
2026-03-13	1.7500	2.1100	1.7500	2.1100	+24.118%	6	1,387	-69.668%
2026-03-12	1.7500	1.7500	1.7000	1.7000	+6.250%	13	1,387	-62.353%
2026-03-10	1.5400	1.7300	1.5400	1.6000	-20.000%	33	1,377	-60.000%
2026-03-09	2.0500	2.0500	1.8600	2.0000	+15.607%	18	1,345	-68.000%
2026-03-02	2.2700	2.2700	1.7300	1.7300	+8.125%	34	1,335	-63.006%
2026-02-09	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,331	-60.000%
2026-02-06	1.8000	1.8000	1.8000	1.8000	-11.765%	1	1,331	-64.444%
2026-02-05	1.8000	2.0400	1.8000	2.0400	+15.254%	38	1,331	-68.627%
2026-02-04	1.6000	1.7900	1.6000	1.7700	+48.739%	29	1,331	-63.842%
2026-01-29	1.1600	1.1900	1.1600	1.1900	-20.667%	2	1,321	-46.218%
2026-01-27	1.5000	1.5000	1.5000	1.5000	+50.000%	2	1,320	-57.333%
2026-01-26	1.0500	1.0500	1.0000	1.0000	-10.714%	31	1,320	-36.000%
2026-01-23	1.3300	1.3300	1.1200	1.1200	0.000%	11	1,351	-42.857%
2026-01-22	1.1200	1.1200	1.1200	1.1200	-10.400%	1	1,350	-42.857%
2026-01-14	1.4300	1.4300	1.2500	1.2500	0.000%	6	1,351	-48.800%
2026-01-13	1.2800	1.2800	1.2500	1.2500	-3.846%	15	1,351	-48.800%
2026-01-12	1.3000	1.3000	1.3000	1.3000	+4.000%	1	1,346	-50.769%
2026-01-09	1.2500	1.2500	1.2500	1.2500	-16.667%	3	1,346	-48.800%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-16.201%	12	1,346	-57.333%
2026-01-02	1.7900	1.7900	1.7900	1.7900	-13.942%	10	1,358	-64.246%
2025-12-15	1.8300	2.0800	1.8300	2.0800	+19.540%	15	1,368	-69.231%
2025-12-12	1.7900	1.7900	1.7400	1.7400	-13.861%	2	1,353	-63.218%
2025-12-09	2.0200	2.0200	2.0200	2.0200	+2.020%	5	1,352	-68.317%
2025-12-04	1.9800	1.9800	1.9800	1.9800	-53.412%	5	1,347	-67.677%
2025-11-21	3.6000	4.2700	3.6000	4.2500	+18.056%	8	1,347	-84.941%
2025-11-20	3.6000	3.6000	3.6000	3.6000	-11.111%	1	1,345	-82.222%
2025-11-17	4.0500	4.0500	4.0500	4.0500	+26.563%	1	1,346	-84.198%
2025-11-07	3.2000	3.2000	3.2000	3.2000	+3.226%	1	1,345	-80.000%
2025-11-04	3.1000	3.1000	3.1000	3.1000	+10.714%	5	1,345	-79.355%
2025-10-28	3.4000	3.4000	2.8000	2.8000	-17.160%	6	1,345	-77.143%
2025-10-23	3.3800	3.3800	3.3800	3.3800	+36.842%	5	1,351	-81.065%
2025-10-16	2.4700	2.4700	2.4700	2.4700	-4.633%	5	1,356	-74.089%
2025-10-15	2.5900	2.5900	2.5900	2.5900	+2.372%	5	1,355	-75.290%
2025-10-13	2.5200	2.5300	2.5200	2.5300	-13.946%	16	1,360	-74.704%
2025-10-10	2.9500	2.9500	2.9400	2.9400	+13.077%	10	1,358	-78.231%
2025-10-08	2.6500	2.6500	2.6000	2.6000	-7.473%	4	1,363	-75.385%
2025-10-01	2.8100	2.8100	2.8100	2.8100	-1.056%	10	1,364	-77.224%
2025-09-30	2.8400	2.8400	2.8400	2.8400	+5.970%	2	1,354	-77.465%
2025-09-24	2.5600	2.6800	2.5600	2.6800	-1.471%	18	1,356	-76.119%
2025-09-22	2.7200	2.7200	2.7200	2.7200	+9.677%	2	1,359	-76.471%
2025-09-19	2.4800	2.4800	2.4800	2.4800	-7.463%	3	1,359	-74.194%
2025-09-18	2.6800	2.6800	2.6800	2.6800	-9.153%	1	1,362	-76.119%
2025-09-16	2.6800	2.9500	2.6800	2.9500	+16.601%	32	1,361	-78.305%
2025-09-15	2.7000	2.7000	2.5300	2.5300	-10.915%	6	1,374	-74.704%
2025-09-11	2.7300	2.9000	2.7300	2.8400	-3.729%	12	1,374	-77.465%
2025-09-10	2.9500	2.9500	2.9500	2.9500	-4.221%	16	1,374	-78.305%
2025-09-09	3.0800	3.0800	3.0800	3.0800	-6.667%	5	1,374	-79.221%
2025-09-04	3.3000	3.3000	3.3000	3.3000	-7.042%	10	1,369	-80.606%
2025-09-02	3.5500	3.5500	3.5500	3.5500	+16.393%	10	1,369	-81.972%
2025-08-29	2.8700	3.0500	2.8700	3.0500	-2.556%	7	1,363	-79.016%
2025-08-28	3.1000	3.1300	3.0000	3.1300	-7.941%	23	1,363	-79.553%
2025-08-27	3.4000	3.4000	3.4000	3.4000	-2.857%	11	1,366	-81.176%
2025-08-22	3.5500	3.6000	3.5000	3.5000	-17.647%	9	1,371	-81.714%
2025-08-20	4.1000	4.3000	4.1000	4.2500	+14.865%	56	1,368	-84.941%
2025-08-19	3.5000	3.7000	3.5000	3.7000	+4.225%	68	1,364	-82.703%
2025-08-14	3.4500	3.5500	3.4000	3.5500	-6.579%	190	1,301	-81.972%
2025-08-13	3.8000	3.8000	3.8000	3.8000	+8.571%	10	1,196	-83.158%
2025-08-07	3.5000	3.5000	3.5000	3.5000	-2.778%	5	1,196	-81.714%
2025-08-06	3.6000	3.6000	3.6000	3.6000	+2.564%	5	1,191	-82.222%
2025-07-29	3.4500	3.5100	3.4500	3.5100	-2.500%	6	1,191	-81.766%
2025-07-25	3.6000	3.6000	3.6000	3.6000	-15.294%	1	1,197	-82.222%
2025-07-22	4.2500	4.2500	4.2500	4.2500	+6.250%	5	1,197	-84.941%
2025-07-21	4.0000	4.0000	4.0000	4.0000	+9.589%	10	1,192	-84.000%
2025-07-18	3.6500	3.6500	3.6500	3.6500	-12.048%	2	1,197	-82.466%
2025-07-15	4.0800	4.1500	4.0600	4.1500	-1.190%	46	1,197	-84.578%
2025-07-14	4.2000	4.2000	4.2000	4.2000	-2.326%	1	1,151	-84.762%
2025-07-11	4.3000	4.3000	4.3000	4.3000	-10.042%	1	1,150	-85.116%
2025-07-10	4.7800	4.7800	4.7800	4.7800	+6.222%	20	1,150	-86.611%
2025-07-09	4.5000	4.5000	4.5000	4.5000	-0.222%	25	1,150	-85.778%
2025-07-08	4.5100	4.5100	4.5100	4.5100	+6.368%	1	1,162	-85.809%
2025-07-07	4.2500	4.2500	4.2000	4.2400	-5.778%	27	1,161	-84.906%
2025-07-03	4.5000	4.5000	4.5000	4.5000	-2.174%	1	1,142	-85.778%
2025-06-27	4.2800	4.6000	4.2800	4.6000	+1.099%	52	1,142	-86.087%
2025-06-26	4.3300	4.5500	4.3300	4.5500	-3.191%	20	1,092	-85.934%
2025-06-25	4.7000	4.7000	4.7000	4.7000	+7.062%	1	1,104	-86.383%
2025-06-24	5.0000	5.0000	4.3900	4.3900	-15.251%	14	1,104	-85.421%
2025-06-23	5.2000	5.2000	5.1800	5.1800	-2.814%	25	1,093	-87.645%
2025-06-20	5.3300	5.3300	5.3300	5.3300	+0.566%	2	1,103	-87.992%
2025-06-18	5.3000	5.3000	5.3000	5.3000	0.000%	2	1,100	-87.925%
2025-06-17	5.0500	5.3000	5.0500	5.3000	+2.713%	12	1,100	-87.925%
2025-06-16	5.0000	5.2000	5.0000	5.1600	-8.673%	9	1,100	-87.597%
2025-06-13	5.9000	5.9000	5.6500	5.6500	-2.080%	8	1,100	-88.673%
2025-06-12	5.7700	5.7700	5.7700	5.7700	+2.124%	1	1,099	-88.908%
2025-06-11	5.6500	5.6500	5.5600	5.6500	+5.805%	13	1,100	-88.673%
2025-06-09	5.3600	5.4000	5.3400	5.3400	-19.091%	8	1,100	-88.015%
2025-06-06	6.6000	6.6000	6.6000	6.6000	-4.899%	4	1,097	-90.303%
2025-06-04	6.9400	6.9400	6.9400	6.9400	-0.144%	2	1,097	-90.778%
2025-06-03	6.9500	6.9500	6.9500	6.9500	-2.797%	1	1,097	-90.791%
2025-06-02	7.0500	7.1500	7.0500	7.1500	0.000%	9	1,097	-91.049%
2025-05-29	7.1000	7.1500	7.1000	7.1500	+2.143%	12	1,091	-91.049%
2025-05-27	6.5500	7.0000	6.5500	7.0000	-2.778%	7	1,091	-90.857%
2025-05-23	7.2000	7.2000	7.2000	7.2000	-15.294%	6	1,096	-91.111%
2025-05-21	8.5000	8.5000	8.5000	8.5000	-8.306%	10	1,096	-92.471%
2025-05-19	9.2700	9.2700	9.2700	9.2700	+5.581%	2	1,086	-93.096%
2025-05-13	8.9500	8.9500	8.7800	8.7800	-4.461%	4	1,086	-92.711%
2025-05-12	9.2600	9.2600	9.1400	9.1900	-7.638%	5	1,086	-93.036%
2025-05-09	9.9500	9.9500	9.9500	9.9500	-2.355%	2	1,085	-93.568%
2025-05-07	10.1900	10.1900	10.1900	10.1900	-8.198%	1	1,084	-93.719%
2025-05-06	11.1000	11.1000	11.1000	11.1000	-9.609%	5	1,083	-94.234%
2025-04-28	12.3000	12.3000	12.2800	12.2800	-1.760%	7	1,078	-94.788%
2025-04-24	12.5000	12.5000	12.5000	12.5000	-6.297%	10	1,074	-94.880%
2025-04-23	13.3400	13.3400	13.3400	13.3400	-9.559%	1	1,074	-95.202%
2025-04-21	14.7500	14.7500	14.7500	14.7500	+6.115%	2	1,073	-95.661%
2025-04-14	13.9000	13.9000	13.9000	13.9000	-11.465%	5	1,071	-95.396%
2025-04-10	15.7000	15.7000	15.7000	15.7000	-4.617%	1	1,066	-95.924%
2025-04-07	17.7400	18.0500	16.0600	16.4600	+1.542%	1,011	1,173	-96.112%
2025-04-04	15.9000	16.9700	15.9000	16.2100	+15.210%	64	1,173	-96.052%
2025-04-03	14.0700	14.0700	14.0700	14.0700	+7.405%	1	1,180	-95.451%
2025-04-02	13.1000	13.1000	13.1000	13.1000	+1.550%	5	1,181	-95.115%
2025-03-28	12.9000	12.9000	12.9000	12.9000	+1.575%	20	1,181	-95.039%
2025-03-27	12.7000	12.7000	12.7000	12.7000	+5.482%	1	1,171	-94.961%
2025-03-24	12.0400	12.0400	12.0400	12.0400	+0.417%	2	1,170	-94.684%
2025-03-20	11.9900	11.9900	11.9900	11.9900	-4.080%	1	1,170	-94.662%
2025-03-19	12.5100	12.5100	12.5000	12.5000	-3.475%	4	1,169	-94.880%
2025-03-17	12.9500	12.9500	12.9500	12.9500	-12.677%	1	1,165	-95.058%
2025-03-10	14.4500	15.1000	14.4500	14.8300	+7.308%	22	1,164	-95.684%
2025-03-07	13.8200	13.8200	13.8200	13.8200	+0.582%	10	1,163	-95.369%
2025-03-06	13.7400	13.7400	13.7400	13.7400	-5.567%	11	1,168	-95.342%
2025-03-04	14.6500	14.6600	14.5500	14.5500	+14.118%	3	1,157	-95.601%
2025-02-27	12.7700	12.8000	12.7500	12.7500	+2.245%	21	1,156	-94.980%
2025-02-24	12.4700	12.4700	12.4700	12.4700	+6.399%	5	1,137	-94.868%
2025-02-21	11.7200	11.7200	11.7200	11.7200	+5.586%	2	1,137	-94.539%
2025-02-19	11.1000	11.1000	11.1000	11.1000	+2.304%	2	1,138	-94.234%
2025-02-18	11.2100	11.2100	10.8500	10.8500	+5.340%	11	1,136	-94.101%
2025-02-07	10.2800	10.3000	10.2800	10.3000	-2.922%	8	1,125	-93.786%
2025-02-04	10.6100	10.6100	10.6100	10.6100	-1.850%	3	1,125	-93.968%
2025-02-03	10.8000	10.8100	10.6400	10.8100	+7.242%	10	1,125	-94.080%
2025-01-30	10.0800	10.0800	10.0800	10.0800	-3.077%	2	1,125	-93.651%
2025-01-29	10.1000	10.6100	10.1000	10.4000	-2.347%	1,005	1,123	-93.846%
2025-01-28	10.6500	10.6500	10.6500	10.6500	+3.499%	2	134	-93.991%
2025-01-27	10.1000	10.2900	10.1000	10.2900	-0.580%	14	132	-93.780%
2025-01-16	10.4100	10.4100	10.3500	10.3500	+2.172%	4	118	-93.816%
2025-01-08	10.1300	10.1300	10.1300	10.1300	+4.649%	1	114	-93.682%
2025-01-07	9.6800	9.6800	9.6800	9.6800	+3.529%	1	114	-93.388%
2025-01-03	9.3500	9.3500	9.3500	9.3500	-2.604%	36	113	-93.155%
2024-12-27	9.6000	9.6000	9.6000	9.6000	+3.672%	2	97	-93.333%
2024-12-23	9.3500	9.3500	9.2600	9.2600	-2.218%	6	96	-93.089%
2024-12-20	9.4700	9.4700	9.4700	9.4700	+3.047%	1	92	-93.242%
2024-12-18	9.1700	9.1900	9.1400	9.1900	-3.770%	10	91	-93.036%
2024-12-17	9.5500	9.5500	9.5500	9.5500	+16.891%	5	91	-93.298%
2024-12-09	8.2100	8.2100	8.1700	8.1700	+7.500%	5	86	-92.166%
2024-12-05	7.6000	7.6000	7.6000	7.6000	-6.173%	2	91	-91.579%
2024-12-03	8.1000	8.1000	8.1000	8.1000	+2.532%	5	93	-92.099%
2024-11-22	7.9000	7.9000	7.9000	7.9000	+3.947%	4	88	-91.899%
2024-11-21	7.6000	7.6000	7.6000	7.6000	-5.590%	2	86	-91.579%
2024-11-20	8.0500	8.0500	8.0500	8.0500	-4.167%	2	88	-92.050%
2024-11-19	8.6000	8.6000	8.4000	8.4000	-12.953%	2	86	-92.381%
2024-11-12	9.6500	9.6500	9.6500	9.6500	0.000%	1	87	-93.368%
2024-11-08	9.7500	9.7500	9.6500	9.6500	+5.464%	16	87	-93.368%
2024-11-07	9.1500	9.1500	9.1500	9.1500	-9.496%	1	81	-93.005%
2024-11-06	9.9900	10.1100	9.9900	10.1100	-5.070%	4	81	-93.670%
2024-11-04	10.6700	10.6700	10.6500	10.6500	+16.393%	4	79	-93.991%
2024-10-22	9.1500	9.1500	9.1500	9.1500	+2.809%	6	79	-93.005%
2024-10-21	8.9000	8.9000	8.9000	8.9000	+1.598%	1	73	-92.809%
2024-10-18	8.7600	8.7600	8.7600	8.7600	-3.736%	24	72	-92.694%
2024-10-17	9.1000	9.1000	9.1000	9.1000	-4.211%	4	72	-92.967%
2024-10-16	9.5000	9.5000	9.5000	9.5000	-6.771%	12	68	-93.263%
2024-10-09	10.3700	10.3700	10.1900	10.1900	-4.766%	2	64	-93.719%
2024-10-08	10.7000	10.7000	10.7000	10.7000	-1.018%	20	62	-94.019%
2024-10-04	10.8100	10.8100	10.8100	10.8100	-5.175%	2	42	-94.080%
2024-10-03	11.4000	11.4000	11.4000	11.4000	-4.603%	1	41	-94.386%
2024-09-27	11.9500	11.9500	11.9500	11.9500	+0.420%	8	40	-94.644%
2024-09-26	11.3000	11.9000	11.3000	11.9000	-6.593%	20	40	-94.622%
2024-09-23	12.7400	12.7400	12.7400	12.7400	-13.919%	10	20	-94.976%
2024-09-18	14.8000	14.8000	14.8000	14.8000	0.000%	10	10	-95.676%