Dark

CCJ20270115P55
CCJ Jan 15 2027 55.00 Put (CCJ270115P00055000)
option OPRA

Inactive

Jun 30, 2026

1.04-7.143%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.0400	1.0400	1.0400	1.0400	-7.143%	1	148	0.000%
2026-06-29	1.1100	1.1300	1.1100	1.1200	-6.667%	10	148	-7.143%
2026-06-15	1.2000	1.2000	1.2000	1.2000	-22.078%	4	148	-13.333%
2026-06-12	1.5400	1.5400	1.5400	1.5400	-14.444%	1	152	-32.468%
2026-06-11	1.7900	1.8000	1.7900	1.8000	+0.559%	4	151	-42.222%
2026-06-10	1.7900	1.7900	1.7900	1.7900	+15.484%	1	149	-41.899%
2026-06-09	1.2500	1.6000	1.2500	1.5500	+19.231%	10	149	-32.903%
2026-06-05	1.3000	1.3000	1.3000	1.3000	+23.810%	5	139	-20.000%
2026-06-03	1.2000	1.2000	1.0500	1.0500	-29.530%	15	134	-0.952%
2026-05-22	1.4900	1.4900	1.4900	1.4900	-2.614%	3	122	-30.201%
2026-05-19	1.5300	1.5300	1.5300	1.5300	+2.000%	2	122	-32.026%
2026-05-18	1.5000	1.5000	1.5000	1.5000	+26.050%	3	123	-30.667%
2026-05-07	1.1900	1.1900	1.1900	1.1900	-8.462%	1	123	-12.605%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-5.109%	7	122	-20.000%
2026-04-29	1.3700	1.3700	1.3700	1.3700	+30.476%	1	122	-24.088%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-21.642%	2	121	-0.952%
2026-04-15	1.3400	1.3400	1.3400	1.3400	-0.741%	2	121	-22.388%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-12.903%	1	121	-22.963%
2026-04-08	1.5500	1.5500	1.5500	1.5500	-7.738%	3	121	-32.903%
2026-04-06	1.6800	1.6800	1.6800	1.6800	-20.000%	1	118	-38.095%
2026-03-24	2.1000	2.1000	2.1000	2.1000	-36.364%	1	118	-50.476%
2026-03-20	3.3100	3.3100	3.3000	3.3000	+37.500%	10	119	-68.485%
2026-02-19	2.4000	2.4000	2.4000	2.4000	-5.138%	1	119	-56.667%
2026-02-18	2.5100	2.5300	2.5100	2.5300	-13.652%	2	119	-58.893%
2026-02-13	2.9300	2.9300	2.9300	2.9300	+22.083%	5	118	-64.505%
2026-02-11	2.4000	2.4000	2.4000	2.4000	+39.535%	2	118	-56.667%
2026-01-30	1.7200	1.7200	1.7200	1.7200	+31.298%	1	118	-39.535%
2026-01-28	1.3100	1.3100	1.3100	1.3100	-17.610%	4	119	-20.611%
2026-01-27	1.5900	1.5900	1.5900	1.5900	-4.790%	10	123	-34.591%
2026-01-23	1.4900	1.6700	1.4900	1.6700	+5.696%	12	123	-37.725%
2026-01-22	1.5800	1.5800	1.5800	1.5800	-9.714%	1	133	-34.177%
2026-01-13	1.7500	1.7500	1.7500	1.7500	0.000%	10	133	-40.571%
2026-01-09	1.7500	1.7500	1.7500	1.7500	-28.571%	1	133	-40.571%
2026-01-07	2.1600	2.4500	2.1600	2.4500	-13.121%	5	133	-57.551%
2026-01-06	2.8200	2.8200	2.8200	2.8200	+2.174%	1	133	-63.121%
2025-12-31	2.7600	2.7600	2.7600	2.7600	+1.471%	2	133	-62.319%
2025-12-12	2.5000	2.7200	2.5000	2.7200	0.000%	3	133	-61.765%
2025-12-10	2.7200	2.7200	2.7200	2.7200	-9.333%	5	132	-61.765%
2025-12-05	3.0000	3.0000	3.0000	3.0000	+1.010%	15	132	-65.333%
2025-12-04	2.9700	2.9700	2.9700	2.9700	-39.388%	17	117	-64.983%
2025-11-20	4.5500	4.9000	4.5500	4.9000	+13.953%	23	124	-78.776%
2025-11-07	4.4000	4.4000	4.3000	4.3000	+14.667%	2	111	-75.814%
2025-11-05	3.7500	3.7500	3.7500	3.7500	+4.167%	5	110	-72.267%
2025-11-04	3.6000	3.6000	3.6000	3.6000	+6.825%	5	115	-71.111%
2025-10-30	3.1000	3.3800	3.1000	3.3700	+5.313%	3	110	-69.139%
2025-10-28	2.6500	3.6700	2.6500	3.2000	-3.030%	15	110	-67.500%
2025-10-15	3.3000	3.3000	3.3000	3.3000	-4.348%	10	115	-68.485%
2025-10-13	3.4500	3.4500	3.4500	3.4500	-9.211%	1	125	-69.855%
2025-10-09	3.8000	3.8000	3.8000	3.8000	+2.703%	1	125	-72.632%
2025-10-03	3.7000	3.7000	3.7000	3.7000	-5.128%	2	125	-71.892%
2025-10-02	3.9000	3.9000	3.9000	3.9000	+5.405%	1	127	-73.333%
2025-09-26	3.7000	3.7000	3.7000	3.7000	+11.111%	1	128	-71.892%
2025-09-22	3.5900	3.5900	3.3300	3.3300	-10.000%	2	127	-68.769%
2025-09-19	3.6500	3.7000	3.6500	3.7000	-2.632%	10	128	-71.892%
2025-09-18	3.8000	3.8000	3.8000	3.8000	-2.564%	1	129	-72.632%
2025-09-15	3.9000	3.9000	3.9000	3.9000	-8.235%	11	130	-73.333%
2025-09-12	4.2500	4.2500	4.2500	4.2500	+1.190%	10	141	-75.529%
2025-09-10	4.2000	4.2000	4.2000	4.2000	-5.618%	1	141	-75.238%
2025-09-04	4.6000	4.6000	4.4500	4.4500	-1.111%	3	142	-76.629%
2025-09-03	4.5000	4.5000	4.5000	4.5000	-9.091%	2	140	-76.889%
2025-09-02	4.9500	4.9500	4.9500	4.9500	+7.609%	2	142	-78.990%
2025-08-29	4.0000	4.7000	4.0000	4.6000	+6.977%	9	137	-77.391%
2025-08-28	4.3500	4.3500	4.3000	4.3000	-6.725%	3	137	-75.814%
2025-08-27	4.6300	4.6300	4.6100	4.6100	-16.486%	2	135	-77.440%
2025-08-21	5.5200	5.5200	5.5200	5.5200	-4.828%	1	133	-81.159%
2025-08-20	5.5500	5.8000	5.5500	5.8000	+18.367%	3	133	-82.069%
2025-08-14	4.9000	5.2800	4.9000	4.9000	-1.010%	14	132	-78.776%
2025-08-13	4.9500	4.9500	4.9500	4.9500	+1.020%	1	126	-78.990%
2025-08-06	4.9200	4.9200	4.9000	4.9000	-14.783%	4	126	-78.776%
2025-08-01	5.8200	5.8200	5.7500	5.7500	+16.633%	20	125	-81.913%
2025-07-24	4.9300	4.9300	4.9300	4.9300	+0.612%	10	114	-78.905%
2025-07-23	4.9000	4.9000	4.9000	4.9000	-4.854%	2	114	-78.776%
2025-07-22	5.5900	5.5900	5.1500	5.1500	-0.962%	17	114	-79.806%
2025-07-21	5.2500	5.2500	5.2000	5.2000	+2.970%	14	131	-80.000%
2025-07-18	4.9700	5.0500	4.9700	5.0500	-4.175%	4	124	-79.406%
2025-07-15	5.2700	5.2700	5.2700	5.2700	-15.000%	3	123	-80.266%
2025-07-10	6.1000	6.4000	6.1000	6.2000	-0.800%	14	120	-83.226%
2025-07-09	6.1000	6.2500	6.1000	6.2500	+12.613%	24	130	-83.360%
2025-07-07	5.6100	5.7000	5.5500	5.5500	-9.756%	3	130	-81.261%
2025-07-03	6.1500	6.1500	6.1500	6.1500	-5.385%	50	179	-83.089%
2025-07-02	6.5000	6.5000	6.5000	6.5000	+3.175%	1	179	-84.000%
2025-07-01	6.3000	6.3000	6.3000	6.3000	+3.279%	10	191	-83.492%
2025-06-30	6.1000	6.1000	6.1000	6.1000	+0.826%	2	182	-82.951%
2025-06-26	5.8600	6.1300	5.8600	6.0500	-6.923%	21	184	-82.810%
2025-06-25	6.5000	6.5000	6.5000	6.5000	+18.182%	2	187	-84.000%
2025-06-23	7.2500	7.2500	5.5000	5.5000	-26.667%	11	189	-81.091%
2025-06-13	7.8800	7.8800	7.5000	7.5000	-1.961%	16	180	-86.133%
2025-06-12	7.5500	7.6500	7.5500	7.6500	+1.057%	15	184	-86.405%
2025-06-11	7.5700	7.5700	7.5700	7.5700	-7.117%	1	172	-86.262%
2025-06-10	8.1300	8.1500	8.1300	8.1500	+18.978%	5	172	-87.239%
2025-06-09	7.0000	7.0000	6.8500	6.8500	-23.034%	6	168	-84.818%
2025-06-05	9.1900	9.1900	8.9000	8.9000	-5.319%	6	169	-88.315%
2025-06-02	9.4500	9.4500	9.4000	9.4000	+5.618%	2	167	-88.936%
2025-05-28	8.9000	8.9000	8.9000	8.9000	-3.680%	4	168	-88.315%
2025-05-27	8.7700	9.6700	8.7200	9.2400	-4.249%	15	164	-88.745%
2025-05-23	10.0500	10.0500	9.6500	9.6500	-13.839%	4	163	-89.223%
2025-05-13	11.2500	11.2500	11.2000	11.2000	-12.157%	28	163	-90.714%
2025-05-09	12.7500	12.7500	12.7500	12.7500	-20.313%	2	158	-91.843%
2025-04-24	16.7500	16.7500	16.0000	16.0000	-12.088%	2	157	-93.500%
2025-04-09	20.9500	20.9500	18.2000	18.2000	-7.614%	6	156	-94.286%
2025-04-08	19.9000	19.9000	19.7000	19.7000	-1.401%	3	155	-94.721%
2025-04-04	19.9800	19.9800	19.9800	19.9800	+13.330%	2	156	-94.795%
2025-04-03	17.6300	17.6300	17.6300	17.6300	+2.500%	2	156	-94.101%
2025-03-31	17.2000	17.2000	17.2000	17.2000	+4.369%	10	158	-93.953%
2025-03-27	16.4800	16.4800	16.4800	16.4800	-0.723%	10	158	-93.689%
2025-03-18	16.6000	16.6000	16.6000	16.6000	-2.924%	5	168	-93.735%
2025-03-11	17.0000	17.1000	17.0000	17.1000	-1.441%	2	168	-93.918%
2025-03-07	17.3500	17.3500	17.3500	17.3500	+7.430%	10	167	-94.006%
2025-02-27	16.1700	16.2000	16.1400	16.1500	+7.523%	21	167	-93.560%
2025-02-26	14.9800	15.0200	14.9800	15.0200	+1.350%	50	178	-93.076%
2025-02-21	14.8200	14.8200	14.8200	14.8200	+3.636%	20	130	-92.982%
2025-02-20	14.3000	14.3000	14.3000	14.3000	+12.245%	1	130	-92.727%
2025-01-31	12.7400	12.7400	12.7400	12.7400	+2.329%	2	128	-91.837%
2025-01-30	12.4500	12.4500	12.4500	12.4500	+18.571%	1	128	-91.647%
2025-01-24	9.6100	10.5000	9.6100	10.5000	+1.156%	34	128	-90.095%
2025-01-22	10.3800	10.3800	10.3800	10.3800	-10.901%	5	127	-89.981%
2025-01-21	11.5900	11.6500	11.5900	11.6500	-10.385%	2	132	-91.073%
2025-01-16	13.0000	13.0000	13.0000	13.0000	+1.721%	1	130	-92.000%
2025-01-15	12.7800	12.7800	12.7800	12.7800	-2.443%	1	129	-91.862%
2025-01-14	13.2900	13.2900	13.1000	13.1000	+13.913%	4	129	-92.061%
2025-01-07	11.5000	11.5000	11.5000	11.5000	-2.954%	1	125	-90.957%
2025-01-03	12.0500	12.0500	11.8500	11.8500	-2.789%	46	125	-91.224%
2025-01-02	12.1900	12.1900	12.1900	12.1900	+5.086%	5	102	-91.468%
2024-12-13	11.6000	11.6000	11.6000	11.6000	+6.716%	28	97	-91.034%
2024-12-10	10.8700	10.8700	10.8700	10.8700	+6.049%	10	83	-90.432%
2024-12-09	10.2500	10.2500	10.2500	10.2500	+0.985%	1	73	-89.854%
2024-11-29	10.1500	10.1500	10.1500	10.1500	-3.333%	2	73	-89.754%
2024-11-27	10.5000	10.5000	10.5000	10.5000	+0.962%	6	66	-90.095%
2024-11-26	10.4000	10.4000	10.4000	10.4000	-1.422%	1	66	-90.000%
2024-11-25	10.5500	10.5500	10.5500	10.5500	+1.736%	1	65	-90.142%
2024-11-22	10.3700	10.3700	10.3700	10.3700	+5.066%	2	64	-89.971%
2024-11-21	10.4000	10.4000	9.8700	9.8700	-20.146%	2	64	-89.463%
2024-11-13	12.3600	12.3600	12.3600	12.3600	-7.830%	1	63	-91.586%
2024-11-04	13.4100	13.4100	13.4100	13.4100	+7.711%	2	63	-92.245%
2024-10-25	12.4500	12.4500	12.4500	12.4500	+5.957%	10	65	-91.647%
2024-10-24	12.5600	12.6500	11.7500	11.7500	-2.083%	12	60	-91.149%
2024-10-23	12.0000	12.0000	12.0000	12.0000	+0.418%	5	48	-91.333%
2024-10-22	11.9500	11.9500	11.9500	11.9500	-0.665%	12	43	-91.297%
2024-10-17	12.0300	12.0300	12.0300	12.0300	+0.923%	1	31	-91.355%
2024-10-16	11.6000	11.9200	11.6000	11.9200	-7.597%	37	30	-91.275%
2024-10-11	12.9000	12.9000	12.9000	12.9000	-8.185%	4	31	-91.938%
2024-10-03	14.0500	14.0500	14.0500	14.0500	-4.746%	2	31	-92.598%
2024-10-01	14.7500	14.7500	14.7500	14.7500	-8.214%	27	29	-92.949%
2024-09-23	16.0700	16.0700	16.0700	16.0700	0.000%	2	2	-93.528%