Dark

CCJ20270115P70
CCJ Jan 15 2027 70.00 Put (CCJ270115P00070000)
option OPRA

EOD

Sep 11, 2026

1.32-5.714%(-0.08)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.3200	1.3200	1.3200	1.3200	-5.714%	9	1,219	0.000%
2026-09-10	1.3900	1.4000	1.3900	1.4000	+68.675%	2	1,213	-5.714%
2026-09-04	0.8300	0.8300	0.8300	0.8300	-28.448%	1	1,214	+59.036%
2026-09-03	1.2100	1.2100	1.1600	1.1600	-22.667%	20	1,214	+13.793%
2026-09-01	1.5000	1.5000	1.5000	1.5000	+6.383%	7	1,213	-12.000%
2026-08-31	1.4100	1.4100	1.4100	1.4100	+21.552%	1	1,206	-6.383%
2026-08-28	1.1000	1.1600	1.1000	1.1600	-42.000%	15	1,206	+13.793%
2026-08-18	2.0000	2.0000	2.0000	2.0000	+29.032%	10	1,203	-34.000%
2026-08-17	1.4800	1.5500	1.4400	1.5500	-7.186%	46	1,203	-14.839%
2026-08-14	1.7300	1.7300	1.6700	1.6700	-11.640%	3	1,212	-20.958%
2026-08-11	1.8900	1.8900	1.8900	1.8900	-6.436%	1	1,211	-30.159%
2026-08-10	2.1200	2.1200	2.0200	2.0200	-9.417%	2	1,212	-34.653%
2026-08-07	2.2300	2.2300	2.2300	2.2300	-15.849%	1	1,214	-40.807%
2026-08-06	2.6500	2.6500	2.6500	2.6500	-0.376%	1	1,214	-50.189%
2026-08-05	2.6600	2.6600	2.6600	2.6600	-8.904%	1	1,215	-50.376%
2026-08-04	2.9500	3.0000	2.9200	2.9200	-27.901%	13	1,216	-54.795%
2026-08-03	4.0500	4.0500	4.0500	4.0500	0.000%	1	1,217	-67.407%
2026-07-31	4.1500	4.2500	4.0500	4.0500	-2.410%	6	1,216	-67.407%
2026-07-30	4.1500	4.1500	4.0000	4.1500	-10.173%	10	1,216	-68.193%
2026-07-29	4.6200	4.6200	4.6200	4.6200	-2.737%	6	1,222	-71.429%
2026-07-28	4.7100	4.8500	4.6900	4.7500	+14.458%	21	1,225	-72.211%
2026-07-27	4.2000	4.2000	4.1500	4.1500	-4.598%	8	1,225	-68.193%
2026-07-24	4.3500	4.3500	4.3500	4.3500	-4.396%	4	1,217	-69.655%
2026-07-21	4.5500	4.5500	4.5500	4.5500	-11.650%	2	1,213	-70.989%
2026-07-20	5.2000	5.3000	5.1500	5.1500	-4.982%	6	1,213	-74.369%
2026-07-17	5.0000	5.4200	5.0000	5.4200	+15.565%	9	1,210	-75.646%
2026-07-16	4.6900	4.6900	4.6900	4.6900	+17.250%	10	1,210	-71.855%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+5.263%	20	1,205	-67.000%
2026-07-14	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1,185	-65.263%
2026-07-13	3.9500	4.2000	3.9500	4.2000	+23.529%	55	1,185	-68.571%
2026-07-10	3.4000	3.4000	3.4000	3.4000	-15.000%	20	1,133	-61.176%
2026-07-08	4.0000	4.0000	4.0000	4.0000	+27.389%	1	1,153	-67.000%
2026-06-30	3.1400	3.1400	3.1400	3.1400	-1.875%	1	1,153	-57.962%
2026-06-25	3.2000	3.2000	3.2000	3.2000	+5.960%	1	1,152	-58.750%
2026-06-23	3.0200	3.0200	3.0200	3.0200	+8.633%	1	1,151	-56.291%
2026-06-22	2.8000	2.8000	2.7800	2.7800	-35.349%	12	1,152	-52.518%
2026-06-12	4.2800	4.3000	4.2800	4.3000	-9.474%	40	1,140	-69.302%
2026-06-11	5.0900	5.1000	4.7500	4.7500	-6.496%	4	1,140	-72.211%
2026-06-10	4.6000	5.0800	4.6000	5.0800	+28.608%	317	1,138	-74.016%
2026-06-09	3.9500	3.9500	3.9500	3.9500	+5.333%	10	827	-66.582%
2026-06-08	3.7500	3.7500	3.7500	3.7500	-1.055%	1	817	-64.800%
2026-06-05	3.4800	3.7900	3.4800	3.7900	+13.134%	9	818	-65.172%
2026-06-04	3.3500	3.3500	3.3500	3.3500	+1.515%	38	823	-60.597%
2026-06-03	3.0500	3.3000	3.0500	3.3000	+6.109%	11	823	-60.000%
2026-05-29	3.1100	3.1100	3.1100	3.1100	-7.164%	4	824	-57.556%
2026-05-26	3.5500	3.5500	3.3500	3.3500	-15.190%	6	820	-60.597%
2026-05-22	3.8000	3.9500	3.8000	3.9500	-3.659%	101	720	-66.582%
2026-05-19	4.0500	4.1000	4.0500	4.1000	+18.156%	4	720	-67.805%
2026-05-14	3.6500	3.6500	3.4700	3.4700	+8.100%	21	716	-61.960%
2026-05-12	3.2100	3.2100	3.2100	3.2100	+13.428%	4	696	-58.879%
2026-05-07	2.8300	2.8300	2.8300	2.8300	-12.923%	1	696	-53.357%
2026-05-01	3.2500	3.2500	3.2500	3.2500	+1.562%	10	685	-59.385%
2026-04-30	3.2000	3.2000	3.2000	3.2000	-13.279%	1	685	-58.750%
2026-04-29	3.6900	3.6900	3.6900	3.6900	+28.125%	1	684	-64.228%
2026-04-17	2.8800	2.8800	2.8800	2.8800	-24.211%	3	684	-54.167%
2026-04-08	3.9000	3.9000	3.8000	3.8000	-14.798%	11	684	-65.263%
2026-04-01	4.5000	4.5000	4.4600	4.4600	-3.043%	6	675	-70.404%
2026-03-31	4.6000	4.6000	4.6000	4.6000	-20.000%	1	681	-71.304%
2026-03-30	5.7500	5.7500	5.7500	5.7500	+15.000%	1	682	-77.043%
2026-03-23	5.3000	5.3000	5.0000	5.0000	-23.077%	5	682	-73.600%
2026-03-20	6.5000	6.5000	6.5000	6.5000	+17.754%	1	685	-79.692%
2026-03-05	5.7000	5.7000	5.5200	5.5200	+28.372%	100	685	-76.087%
2026-03-02	4.3000	4.3000	4.3000	4.3000	-11.340%	15	585	-69.302%
2026-02-26	4.8500	4.8500	4.8500	4.8500	+12.009%	1	570	-72.784%
2026-02-25	4.3300	4.3300	4.3300	4.3300	-6.882%	1	572	-69.515%
2026-02-23	4.6500	4.6500	4.6500	4.6500	-8.284%	1	572	-71.613%
2026-02-20	5.0700	5.0700	5.0700	5.0700	-2.874%	1	571	-73.964%
2026-02-18	5.2200	5.2200	5.2200	5.2200	+21.395%	1	571	-74.713%
2026-02-12	4.3000	4.3000	4.3000	4.3000	-19.476%	4	572	-69.302%
2026-02-06	5.3900	5.3900	5.3400	5.3400	-2.909%	6	572	-75.281%
2026-02-05	5.5000	5.5000	5.5000	5.5000	+3.383%	5	578	-76.000%
2026-02-04	5.3200	5.3200	5.3200	5.3200	+33.000%	2	583	-75.188%
2026-02-03	4.0000	4.0000	4.0000	4.0000	-4.762%	15	581	-67.000%
2026-01-30	3.7900	4.2000	3.6200	4.2000	+23.529%	23	596	-68.571%
2026-01-29	3.4000	3.4000	3.4000	3.4000	+13.333%	3	579	-61.176%
2026-01-28	3.1300	3.2500	3.0000	3.0000	-22.481%	44	576	-56.000%
2026-01-27	3.8700	3.8700	3.8700	3.8700	+13.824%	10	540	-65.891%
2026-01-22	3.4000	3.4000	3.4000	3.4000	-11.688%	3	540	-61.176%
2026-01-21	3.9000	3.9000	3.8500	3.8500	-1.282%	11	537	-65.714%
2026-01-16	3.8000	3.9000	3.8000	3.9000	-6.024%	17	543	-66.154%
2026-01-15	4.2400	4.2400	4.1500	4.1500	-5.682%	5	543	-68.193%
2026-01-14	4.9400	4.9400	4.0000	4.4000	+0.457%	31	546	-70.000%
2026-01-13	4.3800	4.3800	4.3800	4.3800	-0.455%	2	523	-69.863%
2026-01-12	4.8000	4.8000	4.4000	4.4000	-5.172%	17	525	-70.000%
2026-01-09	4.6000	4.6400	4.6000	4.6400	-17.584%	2	512	-71.552%
2026-01-06	5.6500	5.6500	5.5400	5.6300	+0.178%	8	512	-76.554%
2026-01-05	6.1000	6.1000	5.6200	5.6200	-6.799%	22	522	-76.512%
2026-01-02	6.2800	6.2800	6.0300	6.0300	-8.636%	11	522	-78.109%
2025-12-26	6.6000	6.6100	6.6000	6.6000	-4.486%	27	531	-80.000%
2025-12-24	6.9000	6.9100	6.9000	6.9100	-15.732%	20	531	-80.897%
2025-12-17	8.1600	8.2000	8.1600	8.2000	+0.737%	3	531	-83.902%
2025-12-16	8.1400	8.1400	8.1400	8.1400	+19.355%	2	532	-83.784%
2025-12-15	6.8200	6.8200	6.8200	6.8200	-6.831%	1	534	-80.645%
2025-12-12	7.3200	7.3200	7.3200	7.3200	-1.348%	1	533	-81.967%
2025-12-09	7.4200	7.4200	7.4200	7.4200	+5.698%	10	532	-82.210%
2025-12-04	7.1000	7.1000	6.9000	7.0200	-9.419%	44	542	-81.197%
2025-12-03	7.7500	7.7500	7.7500	7.7500	-12.429%	5	544	-82.968%
2025-12-01	8.8500	8.8500	8.8500	8.8500	+2.312%	1	539	-85.085%
2025-11-28	8.6500	8.6500	8.6500	8.6500	-27.189%	2	538	-84.740%
2025-11-24	11.5500	11.8800	11.5500	11.8800	+5.133%	3	536	-88.889%
2025-11-21	11.3000	11.3000	11.3000	11.3000	+4.630%	2	533	-88.319%
2025-11-20	9.4000	10.9000	9.4000	10.8000	+9.868%	7	531	-87.778%
2025-11-19	9.8300	9.8300	9.8300	9.8300	-2.673%	1	536	-86.572%
2025-11-18	10.4100	10.4100	10.1000	10.1000	-5.871%	69	536	-86.931%
2025-11-17	10.7300	10.7300	10.7300	10.7300	+13.545%	1	470	-87.698%
2025-11-13	9.6100	9.7100	9.4500	9.4500	+14.964%	303	469	-86.032%
2025-11-10	8.2200	8.2200	8.2200	8.2200	-3.294%	1	172	-83.942%
2025-11-07	8.5000	8.5000	8.5000	8.5000	+4.423%	1	171	-84.471%
2025-11-05	8.1400	8.1400	8.1400	8.1400	+26.202%	1	170	-83.784%
2025-10-29	6.4500	6.4500	6.4500	6.4500	-11.765%	10	169	-79.535%
2025-10-28	7.3100	7.3100	7.3100	7.3100	-20.370%	5	159	-81.943%
2025-10-27	9.2600	9.3600	9.1800	9.1800	-5.165%	9	170	-85.621%
2025-10-23	9.6800	9.6800	9.6800	9.6800	-4.158%	5	170	-86.364%
2025-10-21	10.3900	10.3900	10.0000	10.1000	+13.356%	6	175	-86.931%
2025-10-17	8.9100	8.9100	8.9100	8.9100	+15.415%	3	181	-85.185%
2025-10-15	7.4000	7.7200	7.4000	7.7200	-5.739%	7	180	-82.902%
2025-10-14	8.1500	8.1900	8.1500	8.1900	-0.122%	2	186	-83.883%
2025-10-13	7.6000	8.2000	7.5900	8.2000	+2.244%	16	186	-83.902%
2025-10-10	8.0000	8.0200	7.8000	8.0200	-8.864%	18	182	-83.541%
2025-10-09	8.8000	8.8000	8.8000	8.8000	+11.675%	2	193	-85.000%
2025-10-08	7.8800	7.8800	7.8800	7.8800	-5.742%	4	195	-83.249%
2025-10-06	8.3600	8.3600	8.3600	8.3600	-7.111%	4	191	-84.211%
2025-10-01	9.0000	9.0000	9.0000	9.0000	+5.882%	5	187	-85.333%
2025-09-25	8.5500	8.5500	8.5000	8.5000	+4.938%	3	182	-84.471%
2025-09-24	8.1400	8.1400	8.1000	8.1000	0.000%	2	181	-83.704%
2025-09-23	7.7500	8.1000	7.7500	8.1000	-5.704%	25	181	-83.704%
2025-09-22	8.5900	8.5900	8.5900	8.5900	+7.375%	2	166	-84.633%
2025-09-19	8.0700	8.0700	8.0000	8.0000	-14.439%	8	164	-83.500%
2025-09-17	9.3500	9.3500	9.3500	9.3500	+4.821%	1	159	-85.882%
2025-09-16	8.8700	8.9200	8.8700	8.9200	+10.807%	6	159	-85.202%
2025-09-15	8.1800	8.1900	8.0500	8.0500	-11.538%	4	155	-83.602%
2025-09-11	9.1000	9.1000	9.1000	9.1000	-2.778%	1	159	-85.495%
2025-09-10	9.3600	9.3600	9.3600	9.3600	-6.866%	1	160	-85.897%
2025-09-08	10.0500	10.0500	10.0500	10.0500	-4.286%	1	161	-86.866%
2025-09-05	10.5000	10.5000	10.5000	10.5000	+0.962%	1	162	-87.429%
2025-09-04	10.4000	10.4000	10.4000	10.4000	+3.483%	10	163	-87.308%
2025-09-03	10.0000	10.0500	10.0000	10.0500	-5.189%	2	163	-86.866%
2025-09-02	10.6000	10.6000	10.6000	10.6000	+4.126%	1	161	-87.547%
2025-08-29	10.1800	10.1800	10.1800	10.1800	+4.948%	1	163	-87.033%
2025-08-28	9.7400	9.7400	9.7000	9.7000	-7.795%	14	163	-86.392%
2025-08-27	10.5200	10.5200	10.5200	10.5200	+1.643%	10	150	-87.452%
2025-08-26	10.2700	10.6200	10.2700	10.3500	-3.721%	5	160	-87.246%
2025-08-22	10.7500	10.7500	10.7500	10.7500	-14.750%	1	155	-87.721%
2025-08-20	11.8000	13.4500	11.7000	12.6100	+11.890%	33	154	-89.532%
2025-08-19	11.0600	11.2700	10.8300	11.2700	-2.085%	6	180	-88.287%
2025-08-14	10.8000	11.5100	10.8000	11.5100	+1.858%	2	176	-88.532%
2025-08-13	11.1500	11.3000	11.1500	11.3000	+11.992%	11	177	-88.319%
2025-08-12	10.0900	10.0900	10.0900	10.0900	-8.273%	2	166	-86.918%
2025-08-07	11.0000	11.0000	11.0000	11.0000	+0.917%	1	164	-88.000%
2025-08-06	10.9000	10.9000	10.9000	10.9000	-4.386%	1	165	-87.890%
2025-08-05	11.5500	11.8000	11.4000	11.4000	+3.167%	4	167	-88.421%
2025-08-04	11.6000	11.6000	11.0500	11.0500	-6.356%	23	164	-88.054%
2025-08-01	12.0500	12.0500	11.7800	11.8000	+9.767%	7	142	-88.814%
2025-07-30	10.3200	10.7500	10.3200	10.7500	+2.772%	9	135	-87.721%
2025-07-29	10.4600	10.4600	10.4600	10.4600	+2.049%	5	133	-87.380%
2025-07-25	10.5200	10.5200	10.2500	10.2500	-0.966%	7	138	-87.122%
2025-07-24	10.3500	10.3500	10.3500	10.3500	-9.843%	4	131	-87.246%
2025-07-22	11.4800	11.4800	11.4800	11.4800	+4.364%	5	135	-88.502%
2025-07-21	11.0000	11.0000	11.0000	11.0000	+5.364%	1	130	-88.000%
2025-07-18	10.5200	10.5200	10.3500	10.4400	-10.540%	3	131	-87.356%
2025-07-15	11.2000	12.1200	11.2000	11.6700	+2.368%	47	130	-88.689%
2025-07-14	11.4000	11.4000	11.4000	11.4000	-6.557%	4	83	-88.421%
2025-07-11	12.2000	12.2000	12.2000	12.2000	-3.557%	1	79	-89.180%
2025-07-10	12.5000	12.6500	12.5000	12.6500	+1.443%	4	78	-89.565%
2025-07-08	12.4700	12.4700	12.4700	12.4700	+5.055%	3	74	-89.415%
2025-07-07	11.8700	11.8700	11.8700	11.8700	-7.410%	1	74	-88.880%
2025-07-02	12.8200	12.8200	12.8200	12.8200	+5.428%	1	74	-89.704%
2025-06-26	12.1600	12.1600	12.1600	12.1600	-2.408%	2	73	-89.145%
2025-06-24	12.9000	12.9200	12.4600	12.4600	-11.943%	16	75	-89.406%
2025-06-17	14.1500	14.1500	14.1500	14.1500	+3.663%	3	60	-90.671%
2025-06-16	13.3000	13.8400	13.0500	13.6500	-9.722%	6	63	-90.330%
2025-06-12	15.0900	15.1200	15.0900	15.1200	+2.508%	2	62	-91.270%
2025-06-11	14.7500	14.7500	14.7500	14.7500	+1.584%	1	62	-91.051%
2025-06-09	14.5200	14.5200	14.5200	14.5200	-16.069%	2	62	-90.909%
2025-06-03	17.3000	17.3000	17.3000	17.3000	-3.352%	2	61	-92.370%
2025-06-02	18.0500	18.0500	17.5900	17.9000	+2.874%	36	63	-92.626%
2025-05-27	16.7000	17.4500	16.7000	17.4000	-6.752%	7	31	-92.414%
2025-05-23	18.6600	18.6600	18.6600	18.6600	-9.637%	2	28	-92.926%
2025-05-22	20.6500	20.6500	20.6500	20.6500	+0.536%	1	28	-93.608%
2025-05-14	20.5400	20.5400	20.5400	20.5400	-4.907%	1	27	-93.574%
2025-05-12	21.6000	21.6000	21.6000	21.6000	-13.669%	1	26	-93.889%
2025-05-06	25.1700	25.1700	25.0200	25.0200	-1.882%	2	25	-94.724%
2025-05-05	25.5000	25.5000	25.5000	25.5000	-9.574%	5	23	-94.824%
2025-04-24	28.2000	28.2000	28.2000	28.2000	-11.875%	1	18	-95.319%
2025-04-10	32.0000	32.0000	32.0000	32.0000	-2.765%	4	17	-95.875%
2025-04-04	32.2700	32.9100	32.2700	32.9100	+8.722%	6	17	-95.989%
2025-03-31	30.1200	30.2700	29.7900	30.2700	+13.328%	4	14	-95.639%
2025-03-25	26.7100	26.7100	26.7100	26.7100	-1.439%	1	11	-95.058%
2025-02-21	27.1000	27.1000	27.1000	27.1000	+4.633%	2	10	-95.129%
2025-02-19	25.9000	25.9000	25.9000	25.9000	+6.453%	10	9	-94.903%
2025-01-28	24.3300	24.3300	24.3300	24.3300	+22.261%	1	19	-94.575%
2025-01-22	19.9000	19.9000	19.9000	19.9000	-9.873%	1	18	-93.367%
2025-01-02	22.0800	22.0800	22.0800	22.0800	+13.814%	1	17	-94.022%
2024-12-11	19.4000	19.4000	19.4000	19.4000	+2.972%	1	16	-93.196%
2024-12-09	18.8400	18.8400	18.8400	18.8400	-15.212%	1	15	-92.994%
2024-11-01	22.2200	22.2200	22.2200	22.2200	+9.028%	18	14	-94.059%
2024-10-17	20.4400	20.4400	20.3800	20.3800	-20.916%	2	5	-93.523%
2024-09-25	25.7700	25.7700	25.7700	25.7700	0.000%	3	3	-94.878%