Dark

CCJ20270115P65
CCJ Jan 15 2027 65.00 Put (CCJ270115P00065000)
option OPRA

EOD

Jul 13, 2026

3.05+19.141%(+0.49)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	3.0000	3.0500	2.9900	3.0500	+19.141%	13	612	0.000%
2026-07-09	2.4900	2.5600	2.4600	2.5600	+31.959%	8	612	+19.141%
2026-06-30	1.9400	1.9400	1.9400	1.9400	-14.537%	1	612	+57.216%
2026-06-29	2.2700	2.2700	2.2700	2.2700	+1.794%	3	611	+34.361%
2026-06-26	2.1500	2.2300	2.1500	2.2300	+4.206%	4	614	+36.771%
2026-06-24	2.1400	2.1400	2.1400	2.1400	+9.744%	2	612	+42.523%
2026-06-23	1.9500	1.9500	1.9500	1.9500	-4.878%	5	612	+56.410%
2026-06-18	2.0500	2.0500	2.0500	2.0500	-1.442%	2	608	+48.780%
2026-06-17	2.0800	2.0800	2.0800	2.0800	-47.342%	10	608	+46.635%
2026-06-10	3.6700	3.9500	3.6700	3.9500	+14.493%	14	608	-22.785%
2026-06-09	3.4500	3.4500	3.4500	3.4500	+27.778%	9	604	-11.594%
2026-06-05	2.7000	2.7000	2.7000	2.7000	+8.434%	5	595	+12.963%
2026-06-04	2.5200	2.5200	2.4900	2.4900	+16.901%	26	595	+22.490%
2026-06-02	2.0800	2.1300	2.0800	2.1300	-8.584%	2	592	+43.192%
2026-05-29	2.2600	2.3400	2.2600	2.3300	-19.931%	8	594	+30.901%
2026-05-22	2.9300	2.9300	2.9100	2.9100	+0.345%	2	588	+4.811%
2026-05-20	2.9000	2.9000	2.9000	2.9000	+2.113%	2	588	+5.172%
2026-05-15	2.7800	2.8400	2.7700	2.8400	+10.938%	8	588	+7.394%
2026-05-14	2.6000	2.6000	2.4900	2.5600	+13.778%	8	586	+19.141%
2026-05-11	2.2500	2.2500	2.2500	2.2500	-10.714%	1	586	+35.556%
2026-05-05	2.2700	2.5200	2.2700	2.5200	+3.704%	4	586	+21.032%
2026-05-04	2.3700	2.4300	2.3700	2.4300	-5.078%	4	586	+25.514%
2026-05-01	2.5600	2.5600	2.5600	2.5600	+4.490%	4	586	+19.141%
2026-04-30	2.5700	2.5700	2.4500	2.4500	+37.640%	10	586	+24.490%
2026-04-23	1.7800	1.7800	1.7800	1.7800	-17.209%	1	581	+71.348%
2026-04-17	2.1600	2.1600	2.1500	2.1500	-10.042%	2	582	+41.860%
2026-04-15	2.3900	2.3900	2.3900	2.3900	-11.481%	1	582	+27.615%
2026-04-14	2.6400	2.7000	2.6400	2.7000	-2.878%	16	582	+12.963%
2026-04-10	2.7800	2.7800	2.7800	2.7800	-19.420%	8	566	+9.712%
2026-04-07	3.4500	3.4500	3.4500	3.4500	-9.211%	11	566	-11.594%
2026-03-23	4.3000	4.3500	3.7900	3.8000	-24.000%	469	556	-19.737%
2026-03-20	5.0700	5.0700	5.0000	5.0000	+4.167%	2	185	-39.000%
2026-03-16	4.6000	4.8000	4.6000	4.8000	0.000%	13	184	-36.458%
2026-03-13	4.9000	4.9000	4.8000	4.8000	+39.535%	5	177	-36.458%
2026-02-25	3.4400	3.4400	3.4400	3.4400	-0.290%	1	173	-11.337%
2026-02-23	3.4500	3.4500	3.4500	3.4500	-18.824%	2	173	-11.594%
2026-02-18	4.2000	4.2500	4.0700	4.2500	-5.556%	3	172	-28.235%
2026-02-05	4.4500	4.5000	4.4500	4.5000	+12.500%	3	173	-32.222%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+29.032%	3	176	-23.750%
2026-01-30	3.1100	3.1100	3.1000	3.1000	+28.631%	3	173	-1.613%
2026-01-28	2.4100	2.4100	2.4100	2.4100	-16.028%	1	171	+26.556%
2026-01-16	2.8700	2.8700	2.8700	2.8700	-7.717%	2	172	+6.272%
2026-01-15	3.1100	3.1100	3.1100	3.1100	-9.593%	3	172	-1.929%
2026-01-14	3.4400	3.4400	3.4400	3.4400	-10.649%	2	175	-11.337%
2026-01-12	3.8500	3.8500	3.8500	3.8500	+15.269%	1	175	-20.779%
2026-01-09	3.3400	3.3400	3.3400	3.3400	-21.780%	1	175	-8.683%
2026-01-06	4.3300	4.3300	4.2700	4.2700	-3.829%	2	175	-28.571%
2026-01-05	4.4400	4.4400	4.4400	4.4400	-12.426%	1	174	-31.306%
2025-12-31	5.0700	5.0700	5.0700	5.0700	-0.588%	2	174	-39.842%
2025-12-29	5.1000	5.1000	5.1000	5.1000	-23.308%	1	174	-40.196%
2025-12-17	6.6500	6.6500	6.6500	6.6500	+22.243%	10	173	-54.135%
2025-12-12	5.4400	5.4400	5.4400	5.4400	-5.719%	1	173	-43.934%
2025-12-09	5.7700	5.7700	5.7700	5.7700	+10.536%	10	173	-47.140%
2025-12-04	5.1000	5.2200	5.1000	5.2200	-42.637%	15	173	-41.571%
2025-11-21	8.9000	9.1000	8.9000	9.1000	+7.692%	2	161	-66.484%
2025-11-20	8.4500	8.4500	8.4500	8.4500	+5.625%	2	160	-63.905%
2025-11-14	8.0500	8.0500	8.0000	8.0000	+5.960%	53	160	-61.875%
2025-11-13	7.5500	7.5500	7.5500	7.5500	+26.891%	1	122	-59.603%
2025-11-04	5.9500	5.9500	5.9500	5.9500	+3.478%	1	121	-48.739%
2025-11-03	5.7700	5.8200	5.5500	5.7500	+11.004%	17	127	-46.957%
2025-10-28	5.1800	5.1800	5.1800	5.1800	-20.308%	5	127	-41.120%
2025-10-27	6.7500	6.7500	6.5000	6.5000	-20.049%	7	125	-53.077%
2025-10-23	8.1300	8.1300	8.1300	8.1300	+1.625%	1	125	-62.485%
2025-10-21	8.0000	8.0000	8.0000	8.0000	+13.314%	1	124	-61.875%
2025-10-17	7.0600	7.0600	7.0600	7.0600	+17.667%	4	123	-56.799%
2025-10-13	6.8500	6.8500	5.7000	6.0000	-11.374%	13	121	-49.167%
2025-10-10	6.7700	6.7700	6.7700	6.7700	+4.961%	1	116	-54.948%
2025-10-06	6.4000	6.4500	6.4000	6.4500	-5.564%	6	116	-52.713%
2025-10-01	6.8300	6.8300	6.8300	6.8300	+2.707%	1	116	-55.344%
2025-09-26	6.6500	6.6500	6.6500	6.6500	+8.306%	22	115	-54.135%
2025-09-23	6.1400	6.1400	6.1400	6.1400	-5.828%	1	124	-50.326%
2025-09-22	6.5200	6.5200	6.5200	6.5200	+1.085%	2	124	-53.221%
2025-09-19	6.4500	6.4500	6.4500	6.4500	-13.423%	1	124	-52.713%
2025-09-16	7.4400	7.4500	7.4400	7.4500	+0.404%	6	125	-59.060%
2025-09-15	7.4200	7.4200	7.4200	7.4200	+3.056%	1	128	-58.895%
2025-09-11	7.2000	7.2000	7.2000	7.2000	-15.789%	15	127	-57.639%
2025-09-05	8.7300	8.7300	8.5500	8.5500	+9.195%	53	116	-64.327%
2025-09-04	7.8300	7.8300	7.8300	7.8300	-2.125%	3	82	-61.047%
2025-09-03	8.0000	8.5800	8.0000	8.0000	-5.882%	57	85	-61.875%
2025-09-02	7.8000	8.5000	7.8000	8.5000	+11.549%	5	71	-64.118%
2025-08-28	7.6700	7.6700	7.6200	7.6200	-8.193%	10	70	-59.974%
2025-08-26	8.0000	8.3000	8.0000	8.3000	-19.807%	11	80	-63.253%
2025-08-20	9.4000	10.3500	9.3900	10.3500	+18.286%	15	71	-70.531%
2025-08-13	8.7500	8.7500	8.7500	8.7500	-2.235%	3	75	-65.143%
2025-08-07	8.6800	8.9500	8.6800	8.9500	+5.917%	4	72	-65.922%
2025-08-06	8.4500	8.4500	8.4500	8.4500	-9.626%	2	68	-63.905%
2025-08-05	9.2600	9.3500	9.2600	9.3500	+1.081%	3	66	-67.380%
2025-08-04	9.2500	9.2500	9.2500	9.2500	+13.497%	10	66	-67.027%
2025-07-25	8.2700	8.2700	8.1500	8.1500	-1.807%	2	66	-62.577%
2025-07-23	8.3000	8.3000	8.3000	8.3000	-7.778%	2	64	-63.253%
2025-07-21	9.0500	9.0500	9.0000	9.0000	+4.046%	3	66	-66.111%
2025-07-18	8.3500	8.6500	8.3500	8.6500	-13.930%	22	63	-64.740%
2025-07-08	9.3300	10.0500	9.3300	10.0500	-0.985%	8	43	-69.652%
2025-07-01	10.1500	10.1500	10.1500	10.1500	+3.571%	10	35	-69.951%
2025-06-30	9.8000	9.8000	9.8000	9.8000	+0.927%	10	35	-68.878%
2025-06-26	9.7100	9.7100	9.7100	9.7100	-11.727%	2	25	-68.589%
2025-06-23	11.0000	11.0000	11.0000	11.0000	-5.172%	2	27	-72.273%
2025-06-17	11.6000	11.6000	11.6000	11.6000	+6.912%	2	25	-73.707%
2025-06-16	11.0200	11.0200	10.8500	10.8500	-21.206%	13	25	-71.889%
2025-05-27	13.7700	13.7700	13.7700	13.7700	-16.545%	2	17	-77.850%
2025-05-23	16.5000	16.5000	16.5000	16.5000	-21.615%	20	25	-81.515%
2025-05-02	21.0500	21.0500	21.0500	21.0500	+29.938%	10	25	-85.511%
2025-01-22	16.6300	16.6300	16.2000	16.2000	-16.495%	10	25	-81.173%
2025-01-15	19.4000	19.4000	19.4000	19.4000	+6.185%	1	15	-84.278%
2025-01-03	18.2700	18.2700	18.2700	18.2700	-3.994%	8	16	-83.306%
2024-12-20	19.0300	19.0300	19.0300	19.0300	+22.774%	4	16	-83.973%
2024-12-09	15.5000	15.5000	15.5000	15.5000	+2.853%	10	20	-80.323%
2024-12-05	15.0700	15.0700	15.0700	15.0700	-6.629%	2	10	-79.761%
2024-11-26	16.1400	16.1500	16.1400	16.1400	+2.476%	4	8	-81.103%
2024-11-22	15.7500	15.7500	15.7500	15.7500	+4.374%	4	9	-80.635%
2024-11-21	15.0900	15.0900	15.0900	15.0900	-7.423%	1	9	-79.788%
2024-11-19	16.3000	16.3000	16.3000	16.3000	-2.395%	1	8	-81.288%
2024-10-18	16.7000	16.7000	16.7000	16.7000	-27.328%	8	8	-81.737%
2024-09-23	22.9800	22.9800	22.9800	22.9800	0.000%	4	0	-86.728%