Dark

CCJ20270115P60
CCJ Jan 15 2027 60.00 Put (CCJ270115P00060000)
option OPRA

EOD

Jul 14, 2026

1.85-0.538%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.8500	1.8500	1.8500	1.8500	-0.538%	1	1,787	0.000%
2026-07-08	1.8600	1.8600	1.8600	1.8600	+3.911%	1	1,787	-0.538%
2026-07-07	1.8900	1.8900	1.7900	1.7900	+16.234%	4	1,786	+3.352%
2026-06-29	1.4300	1.5400	1.4300	1.5400	-3.145%	10	1,782	+20.130%
2026-06-25	1.5900	1.5900	1.5900	1.5900	+4.605%	2	1,775	+16.352%
2026-06-22	1.5200	1.5200	1.5200	1.5200	+13.433%	5	1,777	+21.711%
2026-06-17	1.3400	1.3400	1.3400	1.3400	-38.249%	10	1,782	+38.060%
2026-06-12	2.1800	2.2800	2.1700	2.1700	-16.538%	8	1,792	-14.747%
2026-06-10	2.8200	2.8200	2.5600	2.6000	+36.842%	25	1,792	-28.846%
2026-06-05	1.9000	1.9000	1.9000	1.9000	+22.581%	4	1,814	-2.632%
2026-06-03	1.5500	1.5500	1.5500	1.5500	+3.333%	3	1,810	+19.355%
2026-06-02	1.5000	1.5000	1.5000	1.5000	-11.765%	2	1,810	+23.333%
2026-05-29	1.7000	1.7000	1.7000	1.7000	-6.593%	6	1,812	+8.824%
2026-05-28	1.8200	1.8200	1.8200	1.8200	-12.500%	5	1,818	+1.648%
2026-05-22	2.0800	2.0800	2.0800	2.0800	-7.556%	2	1,821	-11.058%
2026-05-20	2.2500	2.2500	2.2500	2.2500	+4.651%	93	1,821	-17.778%
2026-05-18	2.1200	2.1500	2.1100	2.1500	+9.694%	3	1,807	-13.953%
2026-05-15	1.9600	1.9600	1.9600	1.9600	+15.294%	6	1,807	-5.612%
2026-05-13	1.7000	1.7000	1.7000	1.7000	-11.458%	1	1,801	+8.824%
2026-05-12	1.8300	1.9200	1.8300	1.9200	+14.970%	4	1,800	-3.646%
2026-05-07	1.6700	1.6700	1.6700	1.6700	-12.105%	7	1,800	+10.778%
2026-05-05	1.9000	1.9000	1.9000	1.9000	-0.524%	1	1,805	-2.632%
2026-05-01	1.9100	1.9100	1.9100	1.9100	-0.521%	7	1,797	-3.141%
2026-04-30	1.9200	1.9200	1.9200	1.9200	-8.134%	1	1,797	-3.646%
2026-04-29	1.8000	2.0900	1.8000	2.0900	+6.091%	8	1,796	-11.483%
2026-04-28	2.0100	2.0400	1.9600	1.9700	+21.605%	10	1,788	-6.091%
2026-04-27	1.6500	1.6800	1.6200	1.6200	+2.532%	20	1,778	+14.198%
2026-04-22	1.6100	1.6100	1.5800	1.5800	+16.176%	2	1,758	+17.089%
2026-04-20	1.3600	1.3600	1.3600	1.3600	-17.073%	4	1,759	+36.029%
2026-04-17	1.6000	1.6400	1.6000	1.6400	-13.684%	7	1,755	+12.805%
2026-04-14	1.9400	1.9400	1.8600	1.9000	-12.442%	5	1,761	-2.632%
2026-04-13	2.1700	2.1700	2.1700	2.1700	+8.500%	1	1,762	-14.747%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-19.679%	1	1,761	-7.500%
2026-04-09	2.4900	2.4900	2.4900	2.4900	+15.814%	50	1,761	-25.703%
2026-04-08	2.1200	2.1500	2.1200	2.1500	-20.370%	11	1,761	-13.953%
2026-04-07	2.7000	2.7000	2.7000	2.7000	-7.534%	11	1,761	-31.481%
2026-04-02	2.9200	2.9200	2.9200	2.9200	-2.667%	5	1,772	-36.644%
2026-03-31	3.0000	3.0500	2.9300	3.0000	+2.041%	8	1,772	-38.333%
2026-03-30	2.9400	2.9400	2.9400	2.9400	-10.909%	18	1,772	-37.075%
2026-03-27	3.3000	3.3000	3.3000	3.3000	-12.000%	5	1,772	-43.939%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+6.232%	1	1,772	-50.667%
2026-03-13	3.5300	3.5300	3.5300	3.5300	+12.063%	1	1,771	-47.592%
2026-03-11	3.1500	3.1500	3.1500	3.1500	+6.780%	3	1,771	-41.270%
2026-03-10	3.2500	3.2500	2.8500	2.9500	-16.901%	10	1,768	-37.288%
2026-03-09	3.8700	3.8700	3.4000	3.5500	+10.938%	47	1,767	-47.887%
2026-03-03	3.6000	3.6000	3.2000	3.2000	+3.226%	655	1,753	-42.188%
2026-02-27	3.1000	3.1000	3.1000	3.1000	+10.714%	3	1,098	-40.323%
2026-02-25	2.8000	2.8000	2.8000	2.8000	-1.754%	1	1,100	-33.929%
2026-02-20	2.8500	2.8500	2.8500	2.8500	-12.308%	1	1,100	-35.088%
2026-02-18	3.2500	3.2500	3.2500	3.2500	-9.722%	4	1,100	-43.077%
2026-02-13	3.7500	3.7500	3.6000	3.6000	+62.162%	10	1,099	-48.611%
2026-02-12	2.2200	2.2200	2.2200	2.2200	-28.387%	4	1,099	-16.667%
2026-02-11	3.1000	3.1000	3.1000	3.1000	-6.061%	2	1,099	-40.323%
2026-02-06	3.3000	3.3000	3.3000	3.3000	+3.125%	3	1,099	-43.939%
2026-02-05	3.2000	3.2000	3.2000	3.2000	-5.882%	4	1,099	-42.188%
2026-02-04	2.9800	3.4000	2.9800	3.4000	+38.211%	11	1,097	-45.588%
2026-02-02	2.4600	2.4600	2.4600	2.4600	-8.209%	2	1,106	-24.797%
2026-01-30	2.6800	2.6800	2.6800	2.6800	+21.267%	1	1,106	-30.970%
2026-01-29	2.2200	2.2400	2.2100	2.2100	+22.778%	3	1,106	-16.290%
2026-01-28	1.8000	1.8000	1.8000	1.8000	-2.703%	10	1,105	+2.778%
2026-01-27	1.8500	1.8500	1.8500	1.8500	-7.500%	1	1,095	0.000%
2026-01-22	2.0000	2.0000	2.0000	2.0000	-11.111%	6	1,094	-7.500%
2026-01-20	2.2500	2.2500	2.2500	2.2500	-5.858%	1	1,088	-17.778%
2026-01-15	2.3900	2.3900	2.3900	2.3900	-11.481%	30	1,087	-22.594%
2026-01-09	2.4300	2.7000	2.4300	2.7000	-10.000%	2	1,117	-31.481%
2026-01-08	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,117	-38.333%
2026-01-07	3.0000	3.0000	3.0000	3.0000	-7.692%	5	1,116	-38.333%
2026-01-06	3.2500	3.2500	3.2500	3.2500	-0.612%	1	1,121	-43.077%
2026-01-02	3.4000	3.4000	3.2700	3.2700	-13.947%	2	1,122	-43.425%
2025-12-30	3.8000	3.8000	3.8000	3.8000	+1.333%	5	1,122	-51.316%
2025-12-29	3.7500	3.7500	3.7500	3.7500	-3.846%	1	1,117	-50.667%
2025-12-22	3.5500	3.9000	3.5500	3.9000	-28.440%	27	1,116	-52.564%
2025-12-15	5.4500	5.4500	5.4500	5.4500	+55.714%	1	1,089	-66.055%
2025-12-05	3.5000	3.5000	3.5000	3.5000	-6.667%	5	1,090	-47.143%
2025-12-04	4.1500	4.1500	3.7500	3.7500	-16.667%	8	1,090	-50.667%
2025-12-03	4.5000	4.5000	4.5000	4.5000	-11.765%	9	1,086	-58.889%
2025-12-01	5.1000	5.1000	5.1000	5.1000	-2.857%	8	1,088	-63.725%
2025-11-28	5.2500	5.2500	5.2500	5.2500	-26.056%	4	1,088	-64.762%
2025-11-21	6.7500	7.3500	6.7500	7.1000	+7.413%	525	1,084	-73.944%
2025-11-20	5.9000	6.6100	5.9000	6.6100	+11.279%	3	564	-72.012%
2025-11-19	6.0000	6.0000	5.9400	5.9400	+0.169%	11	567	-68.855%
2025-11-13	5.9300	5.9300	5.9300	5.9300	+18.600%	5	556	-68.803%
2025-11-10	5.0800	5.0800	5.0000	5.0000	-16.667%	6	556	-63.000%
2025-11-07	6.0000	6.0000	6.0000	6.0000	+48.148%	4	556	-69.167%
2025-10-29	4.0500	4.0500	4.0500	4.0500	+3.846%	3	552	-54.321%
2025-10-28	4.1200	5.1500	3.9000	3.9000	-29.091%	15	553	-52.564%
2025-10-20	5.5000	5.5000	5.5000	5.5000	0.000%	1	557	-66.364%
2025-10-17	5.5000	5.5000	5.5000	5.5000	+19.565%	2	556	-66.364%
2025-10-15	4.6000	4.6000	4.6000	4.6000	0.000%	5	554	-59.783%
2025-10-13	4.6000	4.6000	4.6000	4.6000	-2.335%	1	559	-59.783%
2025-10-10	4.7300	4.7300	4.7000	4.7100	-4.848%	14	558	-60.722%
2025-10-08	4.9500	4.9500	4.9500	4.9500	-4.808%	4	564	-62.626%
2025-09-30	5.2000	5.2000	5.2000	5.2000	+4.000%	1	564	-64.423%
2025-09-29	5.0000	5.0000	5.0000	5.0000	+4.167%	400	563	-63.000%
2025-09-22	4.9000	4.9000	4.8000	4.8000	-5.882%	18	163	-61.458%
2025-09-19	4.8900	5.1000	4.8500	5.1000	-1.544%	6	175	-63.725%
2025-09-18	5.1800	5.1800	5.1800	5.1800	-4.954%	2	176	-64.286%
2025-09-16	5.4500	5.4500	5.4500	5.4500	+2.830%	2	176	-66.055%
2025-09-15	5.7200	5.7200	5.3000	5.3000	-10.924%	4	174	-65.094%
2025-09-12	5.8000	5.9500	5.8000	5.9500	+8.182%	6	174	-68.908%
2025-09-10	5.4500	5.5000	5.4500	5.5000	-3.509%	13	173	-66.364%
2025-09-09	5.7000	5.7000	5.7000	5.7000	-8.065%	2	166	-67.544%
2025-09-04	6.2500	6.2500	6.1000	6.2000	+2.479%	8	166	-70.161%
2025-09-03	6.0500	6.0500	6.0500	6.0500	-7.634%	2	163	-69.421%
2025-09-02	6.5500	6.5500	6.5500	6.5500	+3.968%	10	163	-71.756%
2025-08-29	6.3000	6.3000	6.3000	6.3000	+10.526%	2	157	-70.635%
2025-08-28	5.7000	5.7000	5.7000	5.7000	-9.236%	3	157	-67.544%
2025-08-26	6.2800	6.2800	6.2800	6.2800	-6.269%	4	156	-70.541%
2025-08-22	6.7000	6.7000	6.7000	6.7000	-11.258%	10	156	-72.388%
2025-08-21	7.5500	7.5500	7.5500	7.5500	-3.205%	11	156	-75.497%
2025-08-20	7.8000	7.8000	7.8000	7.8000	+13.869%	1	145	-76.282%
2025-08-19	6.8700	6.8700	6.8500	6.8500	+9.600%	5	144	-72.993%
2025-08-18	6.2500	6.2500	6.2500	6.2500	-3.698%	1	145	-70.400%
2025-08-14	6.7000	6.7000	6.4900	6.4900	+1.406%	4	145	-71.495%
2025-08-12	6.4000	6.4000	6.4000	6.4000	0.000%	2	143	-71.094%
2025-08-11	6.3000	6.4000	6.3000	6.4000	+2.073%	3	145	-71.094%
2025-08-08	6.2700	6.2700	6.2700	6.2700	-9.130%	4	144	-70.494%
2025-08-07	6.9000	6.9000	6.9000	6.9000	0.000%	4	144	-73.188%
2025-08-05	7.0000	7.0000	6.9000	6.9000	-9.804%	4	140	-73.188%
2025-08-01	7.2000	7.6500	7.0500	7.6500	+19.531%	14	136	-75.817%
2025-07-29	6.3500	6.4000	6.3000	6.4000	-3.030%	4	123	-71.094%
2025-07-25	6.6000	6.6000	6.6000	6.6000	-0.302%	5	122	-71.970%
2025-07-23	6.5000	6.6200	6.5000	6.6200	-2.647%	15	117	-72.054%
2025-07-21	6.8000	6.8000	6.8000	6.8000	+4.615%	10	127	-72.794%
2025-07-18	6.5000	6.5000	6.5000	6.5000	-16.129%	5	117	-71.538%
2025-07-11	7.7500	7.7500	7.7500	7.7500	-7.186%	1	112	-76.129%
2025-07-10	8.3500	8.3500	8.3500	8.3500	+5.563%	2	112	-77.844%
2025-07-03	7.9300	7.9300	7.9100	7.9100	-2.945%	10	104	-76.612%
2025-07-02	8.1500	8.1500	8.1500	8.1500	+4.487%	10	104	-77.301%
2025-07-01	7.8000	7.8000	7.8000	7.8000	+0.645%	10	94	-76.282%
2025-06-27	7.7500	7.7500	7.7500	7.7500	+1.573%	2	84	-76.129%
2025-06-26	8.5000	8.5000	7.6300	7.6300	-17.957%	3	83	-75.754%
2025-06-20	9.3000	9.3000	9.3000	9.3000	+3.333%	2	82	-80.108%
2025-06-16	9.0000	9.0000	8.8000	9.0000	-7.787%	9	82	-79.444%
2025-06-13	9.8500	9.8500	9.7600	9.7600	+0.619%	4	89	-81.045%
2025-06-12	9.7000	9.7000	9.7000	9.7000	-1.020%	1	87	-80.928%
2025-06-11	9.8000	9.8000	9.8000	9.8000	-5.314%	1	87	-81.122%
2025-06-10	9.4500	10.3500	9.4500	10.3500	+9.873%	7	87	-82.126%
2025-06-09	10.0500	10.0500	9.1000	9.4200	-18.653%	19	82	-80.361%
2025-06-04	11.5800	11.5800	11.5800	11.5800	-3.980%	1	86	-84.024%
2025-05-29	12.0600	12.0600	12.0600	12.0600	+5.328%	1	86	-84.660%
2025-05-28	11.6000	11.6000	11.4500	11.4500	-0.521%	7	85	-83.843%
2025-05-27	10.7700	11.5300	10.7200	11.5100	-6.270%	46	86	-83.927%
2025-05-23	12.4300	12.5000	12.2800	12.2800	-12.598%	58	35	-84.935%
2025-05-22	13.9500	14.0500	13.9500	14.0500	-1.126%	11	35	-86.833%
2025-05-13	14.2100	14.2100	14.2100	14.2100	-15.967%	2	25	-86.981%
2025-05-07	16.9100	16.9100	16.9100	16.9100	-5.266%	1	24	-89.060%
2025-05-06	17.8500	17.8500	17.8500	17.8500	-1.869%	5	24	-89.636%
2025-05-01	18.1900	18.1900	18.1900	18.1900	-20.637%	10	19	-89.830%
2025-04-11	22.9200	22.9200	22.9200	22.9200	-5.679%	66	24	-91.928%
2025-04-07	24.3000	24.3000	24.3000	24.3000	+18.826%	1	57	-92.387%
2025-04-02	20.3500	20.4500	20.3500	20.4500	+8.488%	9	59	-90.954%
2025-03-25	18.8500	18.8500	18.8500	18.8500	-14.898%	5	59	-90.186%
2025-03-10	21.4400	22.1500	21.4400	22.1500	+7.786%	3	59	-91.648%
2025-03-05	20.5500	20.5500	20.5500	20.5500	-7.349%	1	60	-90.998%
2025-03-04	22.1800	22.1800	22.1800	22.1800	+16.430%	1	61	-91.659%
2025-02-21	19.0500	19.0500	19.0500	19.0500	+15.805%	2	61	-90.289%
2025-02-20	16.4500	16.4500	16.4500	16.4500	-5.622%	1	61	-88.754%
2025-02-19	17.4300	17.4300	17.4300	17.4300	+10.667%	2	61	-89.386%
2025-01-27	15.7500	15.7500	15.7500	15.7500	+21.247%	2	59	-88.254%
2025-01-22	13.6000	13.6000	12.9900	12.9900	-12.230%	13	57	-85.758%
2025-01-03	14.8000	14.8000	14.8000	14.8000	-4.331%	4	44	-87.500%
2024-12-31	15.4700	15.4700	15.4700	15.4700	+17.020%	1	42	-88.041%
2024-12-12	13.2200	13.2200	13.2200	13.2200	+7.742%	1	42	-86.006%
2024-12-05	12.2000	12.2700	12.2000	12.2700	-2.075%	3	41	-84.923%
2024-12-02	12.5300	12.5300	12.5300	12.5300	-3.243%	1	40	-85.235%
2024-11-26	12.9500	12.9500	12.9500	12.9500	+7.025%	2	40	-85.714%
2024-11-21	12.1000	12.1000	12.1000	12.1000	-23.659%	10	40	-84.711%
2024-10-31	15.8500	15.8500	15.8500	15.8500	+5.526%	1	30	-88.328%
2024-10-28	15.0200	15.0200	15.0200	15.0200	+3.230%	1	30	-87.683%
2024-10-22	14.5500	14.5500	14.5500	14.5500	+8.340%	2	30	-87.285%
2024-10-21	13.4300	13.4300	13.4300	13.4300	-6.736%	1	29	-86.225%
2024-10-18	14.4000	14.4000	14.4000	14.4000	+0.069%	2	28	-87.153%
2024-10-16	14.5500	14.5500	14.3900	14.3900	-10.006%	27	28	-87.144%
2024-10-11	15.9900	15.9900	15.9900	15.9900	0.000%	4	2	-88.430%