Dark

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

EOD

Jul 16, 2026

4.69+17.250%(+0.69)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.6900	4.6900	4.6900	4.6900	+17.250%	10	1,210	0.000%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+5.263%	20	1,205	+17.250%
2026-07-14	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1,185	+23.421%
2026-07-13	3.9500	4.2000	3.9500	4.2000	+23.529%	55	1,185	+11.667%
2026-07-10	3.4000	3.4000	3.4000	3.4000	-15.000%	20	1,133	+37.941%
2026-07-08	4.0000	4.0000	4.0000	4.0000	+27.389%	1	1,153	+17.250%
2026-06-30	3.1400	3.1400	3.1400	3.1400	-1.875%	1	1,153	+49.363%
2026-06-25	3.2000	3.2000	3.2000	3.2000	+5.960%	1	1,152	+46.563%
2026-06-23	3.0200	3.0200	3.0200	3.0200	+8.633%	1	1,151	+55.298%
2026-06-22	2.8000	2.8000	2.7800	2.7800	-35.349%	12	1,152	+68.705%
2026-06-12	4.2800	4.3000	4.2800	4.3000	-9.474%	40	1,140	+9.070%
2026-06-11	5.0900	5.1000	4.7500	4.7500	-6.496%	4	1,140	-1.263%
2026-06-10	4.6000	5.0800	4.6000	5.0800	+28.608%	317	1,138	-7.677%
2026-06-09	3.9500	3.9500	3.9500	3.9500	+5.333%	10	827	+18.734%
2026-06-08	3.7500	3.7500	3.7500	3.7500	-1.055%	1	817	+25.067%
2026-06-05	3.4800	3.7900	3.4800	3.7900	+13.134%	9	818	+23.747%
2026-06-04	3.3500	3.3500	3.3500	3.3500	+1.515%	38	823	+40.000%
2026-06-03	3.0500	3.3000	3.0500	3.3000	+6.109%	11	823	+42.121%
2026-05-29	3.1100	3.1100	3.1100	3.1100	-7.164%	4	824	+50.804%
2026-05-26	3.5500	3.5500	3.3500	3.3500	-15.190%	6	820	+40.000%
2026-05-22	3.8000	3.9500	3.8000	3.9500	-3.659%	101	720	+18.734%
2026-05-19	4.0500	4.1000	4.0500	4.1000	+18.156%	4	720	+14.390%
2026-05-14	3.6500	3.6500	3.4700	3.4700	+8.100%	21	716	+35.159%
2026-05-12	3.2100	3.2100	3.2100	3.2100	+13.428%	4	696	+46.106%
2026-05-07	2.8300	2.8300	2.8300	2.8300	-12.923%	1	696	+65.724%
2026-05-01	3.2500	3.2500	3.2500	3.2500	+1.562%	10	685	+44.308%
2026-04-30	3.2000	3.2000	3.2000	3.2000	-13.279%	1	685	+46.563%
2026-04-29	3.6900	3.6900	3.6900	3.6900	+28.125%	1	684	+27.100%
2026-04-17	2.8800	2.8800	2.8800	2.8800	-24.211%	3	684	+62.847%
2026-04-08	3.9000	3.9000	3.8000	3.8000	-14.798%	11	684	+23.421%
2026-04-01	4.5000	4.5000	4.4600	4.4600	-3.043%	6	675	+5.157%
2026-03-31	4.6000	4.6000	4.6000	4.6000	-20.000%	1	681	+1.957%
2026-03-30	5.7500	5.7500	5.7500	5.7500	+15.000%	1	682	-18.435%
2026-03-23	5.3000	5.3000	5.0000	5.0000	-23.077%	5	682	-6.200%
2026-03-20	6.5000	6.5000	6.5000	6.5000	+17.754%	1	685	-27.846%
2026-03-05	5.7000	5.7000	5.5200	5.5200	+28.372%	100	685	-15.036%
2026-03-02	4.3000	4.3000	4.3000	4.3000	-11.340%	15	585	+9.070%
2026-02-26	4.8500	4.8500	4.8500	4.8500	+12.009%	1	570	-3.299%
2026-02-25	4.3300	4.3300	4.3300	4.3300	-6.882%	1	572	+8.314%
2026-02-23	4.6500	4.6500	4.6500	4.6500	-8.284%	1	572	+0.860%
2026-02-20	5.0700	5.0700	5.0700	5.0700	-2.874%	1	571	-7.495%
2026-02-18	5.2200	5.2200	5.2200	5.2200	+21.395%	1	571	-10.153%
2026-02-12	4.3000	4.3000	4.3000	4.3000	-19.476%	4	572	+9.070%
2026-02-06	5.3900	5.3900	5.3400	5.3400	-2.909%	6	572	-12.172%
2026-02-05	5.5000	5.5000	5.5000	5.5000	+3.383%	5	578	-14.727%
2026-02-04	5.3200	5.3200	5.3200	5.3200	+33.000%	2	583	-11.842%
2026-02-03	4.0000	4.0000	4.0000	4.0000	-4.762%	15	581	+17.250%
2026-01-30	3.7900	4.2000	3.6200	4.2000	+23.529%	23	596	+11.667%
2026-01-29	3.4000	3.4000	3.4000	3.4000	+13.333%	3	579	+37.941%
2026-01-28	3.1300	3.2500	3.0000	3.0000	-22.481%	44	576	+56.333%
2026-01-27	3.8700	3.8700	3.8700	3.8700	+13.824%	10	540	+21.189%
2026-01-22	3.4000	3.4000	3.4000	3.4000	-11.688%	3	540	+37.941%
2026-01-21	3.9000	3.9000	3.8500	3.8500	-1.282%	11	537	+21.818%
2026-01-16	3.8000	3.9000	3.8000	3.9000	-6.024%	17	543	+20.256%
2026-01-15	4.2400	4.2400	4.1500	4.1500	-5.682%	5	543	+13.012%
2026-01-14	4.9400	4.9400	4.0000	4.4000	+0.457%	31	546	+6.591%
2026-01-13	4.3800	4.3800	4.3800	4.3800	-0.455%	2	523	+7.078%
2026-01-12	4.8000	4.8000	4.4000	4.4000	-5.172%	17	525	+6.591%
2026-01-09	4.6000	4.6400	4.6000	4.6400	-17.584%	2	512	+1.078%
2026-01-06	5.6500	5.6500	5.5400	5.6300	+0.178%	8	512	-16.696%
2026-01-05	6.1000	6.1000	5.6200	5.6200	-6.799%	22	522	-16.548%
2026-01-02	6.2800	6.2800	6.0300	6.0300	-8.636%	11	522	-22.222%
2025-12-26	6.6000	6.6100	6.6000	6.6000	-4.486%	27	531	-28.939%
2025-12-24	6.9000	6.9100	6.9000	6.9100	-15.732%	20	531	-32.127%
2025-12-17	8.1600	8.2000	8.1600	8.2000	+0.737%	3	531	-42.805%
2025-12-16	8.1400	8.1400	8.1400	8.1400	+19.355%	2	532	-42.383%
2025-12-15	6.8200	6.8200	6.8200	6.8200	-6.831%	1	534	-31.232%
2025-12-12	7.3200	7.3200	7.3200	7.3200	-1.348%	1	533	-35.929%
2025-12-09	7.4200	7.4200	7.4200	7.4200	+5.698%	10	532	-36.792%
2025-12-04	7.1000	7.1000	6.9000	7.0200	-9.419%	44	542	-33.191%
2025-12-03	7.7500	7.7500	7.7500	7.7500	-12.429%	5	544	-39.484%
2025-12-01	8.8500	8.8500	8.8500	8.8500	+2.312%	1	539	-47.006%
2025-11-28	8.6500	8.6500	8.6500	8.6500	-27.189%	2	538	-45.780%
2025-11-24	11.5500	11.8800	11.5500	11.8800	+5.133%	3	536	-60.522%
2025-11-21	11.3000	11.3000	11.3000	11.3000	+4.630%	2	533	-58.496%
2025-11-20	9.4000	10.9000	9.4000	10.8000	+9.868%	7	531	-56.574%
2025-11-19	9.8300	9.8300	9.8300	9.8300	-2.673%	1	536	-52.289%
2025-11-18	10.4100	10.4100	10.1000	10.1000	-5.871%	69	536	-53.564%
2025-11-17	10.7300	10.7300	10.7300	10.7300	+13.545%	1	470	-56.291%
2025-11-13	9.6100	9.7100	9.4500	9.4500	+14.964%	303	469	-50.370%
2025-11-10	8.2200	8.2200	8.2200	8.2200	-3.294%	1	172	-42.944%
2025-11-07	8.5000	8.5000	8.5000	8.5000	+4.423%	1	171	-44.824%
2025-11-05	8.1400	8.1400	8.1400	8.1400	+26.202%	1	170	-42.383%
2025-10-29	6.4500	6.4500	6.4500	6.4500	-11.765%	10	169	-27.287%
2025-10-28	7.3100	7.3100	7.3100	7.3100	-20.370%	5	159	-35.841%
2025-10-27	9.2600	9.3600	9.1800	9.1800	-5.165%	9	170	-48.911%
2025-10-23	9.6800	9.6800	9.6800	9.6800	-4.158%	5	170	-51.550%
2025-10-21	10.3900	10.3900	10.0000	10.1000	+13.356%	6	175	-53.564%
2025-10-17	8.9100	8.9100	8.9100	8.9100	+15.415%	3	181	-47.363%
2025-10-15	7.4000	7.7200	7.4000	7.7200	-5.739%	7	180	-39.249%
2025-10-14	8.1500	8.1900	8.1500	8.1900	-0.122%	2	186	-42.735%
2025-10-13	7.6000	8.2000	7.5900	8.2000	+2.244%	16	186	-42.805%
2025-10-10	8.0000	8.0200	7.8000	8.0200	-8.864%	18	182	-41.521%
2025-10-09	8.8000	8.8000	8.8000	8.8000	+11.675%	2	193	-46.705%
2025-10-08	7.8800	7.8800	7.8800	7.8800	-5.742%	4	195	-40.482%
2025-10-06	8.3600	8.3600	8.3600	8.3600	-7.111%	4	191	-43.900%
2025-10-01	9.0000	9.0000	9.0000	9.0000	+5.882%	5	187	-47.889%
2025-09-25	8.5500	8.5500	8.5000	8.5000	+4.938%	3	182	-44.824%
2025-09-24	8.1400	8.1400	8.1000	8.1000	0.000%	2	181	-42.099%
2025-09-23	7.7500	8.1000	7.7500	8.1000	-5.704%	25	181	-42.099%
2025-09-22	8.5900	8.5900	8.5900	8.5900	+7.375%	2	166	-45.402%
2025-09-19	8.0700	8.0700	8.0000	8.0000	-14.439%	8	164	-41.375%
2025-09-17	9.3500	9.3500	9.3500	9.3500	+4.821%	1	159	-49.840%
2025-09-16	8.8700	8.9200	8.8700	8.9200	+10.807%	6	159	-47.422%
2025-09-15	8.1800	8.1900	8.0500	8.0500	-11.538%	4	155	-41.739%
2025-09-11	9.1000	9.1000	9.1000	9.1000	-2.778%	1	159	-48.462%
2025-09-10	9.3600	9.3600	9.3600	9.3600	-6.866%	1	160	-49.893%
2025-09-08	10.0500	10.0500	10.0500	10.0500	-4.286%	1	161	-53.333%
2025-09-05	10.5000	10.5000	10.5000	10.5000	+0.962%	1	162	-55.333%
2025-09-04	10.4000	10.4000	10.4000	10.4000	+3.483%	10	163	-54.904%
2025-09-03	10.0000	10.0500	10.0000	10.0500	-5.189%	2	163	-53.333%
2025-09-02	10.6000	10.6000	10.6000	10.6000	+4.126%	1	161	-55.755%
2025-08-29	10.1800	10.1800	10.1800	10.1800	+4.948%	1	163	-53.929%
2025-08-28	9.7400	9.7400	9.7000	9.7000	-7.795%	14	163	-51.649%
2025-08-27	10.5200	10.5200	10.5200	10.5200	+1.643%	10	150	-55.418%
2025-08-26	10.2700	10.6200	10.2700	10.3500	-3.721%	5	160	-54.686%
2025-08-22	10.7500	10.7500	10.7500	10.7500	-14.750%	1	155	-56.372%
2025-08-20	11.8000	13.4500	11.7000	12.6100	+11.890%	33	154	-62.807%
2025-08-19	11.0600	11.2700	10.8300	11.2700	-2.085%	6	180	-58.385%
2025-08-14	10.8000	11.5100	10.8000	11.5100	+1.858%	2	176	-59.253%
2025-08-13	11.1500	11.3000	11.1500	11.3000	+11.992%	11	177	-58.496%
2025-08-12	10.0900	10.0900	10.0900	10.0900	-8.273%	2	166	-53.518%
2025-08-07	11.0000	11.0000	11.0000	11.0000	+0.917%	1	164	-57.364%
2025-08-06	10.9000	10.9000	10.9000	10.9000	-4.386%	1	165	-56.972%
2025-08-05	11.5500	11.8000	11.4000	11.4000	+3.167%	4	167	-58.860%
2025-08-04	11.6000	11.6000	11.0500	11.0500	-6.356%	23	164	-57.557%
2025-08-01	12.0500	12.0500	11.7800	11.8000	+9.767%	7	142	-60.254%
2025-07-30	10.3200	10.7500	10.3200	10.7500	+2.772%	9	135	-56.372%
2025-07-29	10.4600	10.4600	10.4600	10.4600	+2.049%	5	133	-55.163%
2025-07-25	10.5200	10.5200	10.2500	10.2500	-0.966%	7	138	-54.244%
2025-07-24	10.3500	10.3500	10.3500	10.3500	-9.843%	4	131	-54.686%
2025-07-22	11.4800	11.4800	11.4800	11.4800	+4.364%	5	135	-59.146%
2025-07-21	11.0000	11.0000	11.0000	11.0000	+5.364%	1	130	-57.364%
2025-07-18	10.5200	10.5200	10.3500	10.4400	-10.540%	3	131	-55.077%
2025-07-15	11.2000	12.1200	11.2000	11.6700	+2.368%	47	130	-59.811%
2025-07-14	11.4000	11.4000	11.4000	11.4000	-6.557%	4	83	-58.860%
2025-07-11	12.2000	12.2000	12.2000	12.2000	-3.557%	1	79	-61.557%
2025-07-10	12.5000	12.6500	12.5000	12.6500	+1.443%	4	78	-62.925%
2025-07-08	12.4700	12.4700	12.4700	12.4700	+5.055%	3	74	-62.390%
2025-07-07	11.8700	11.8700	11.8700	11.8700	-7.410%	1	74	-60.489%
2025-07-02	12.8200	12.8200	12.8200	12.8200	+5.428%	1	74	-63.417%
2025-06-26	12.1600	12.1600	12.1600	12.1600	-2.408%	2	73	-61.431%
2025-06-24	12.9000	12.9200	12.4600	12.4600	-11.943%	16	75	-62.360%
2025-06-17	14.1500	14.1500	14.1500	14.1500	+3.663%	3	60	-66.855%
2025-06-16	13.3000	13.8400	13.0500	13.6500	-9.722%	6	63	-65.641%
2025-06-12	15.0900	15.1200	15.0900	15.1200	+2.508%	2	62	-68.981%
2025-06-11	14.7500	14.7500	14.7500	14.7500	+1.584%	1	62	-68.203%
2025-06-09	14.5200	14.5200	14.5200	14.5200	-16.069%	2	62	-67.700%
2025-06-03	17.3000	17.3000	17.3000	17.3000	-3.352%	2	61	-72.890%
2025-06-02	18.0500	18.0500	17.5900	17.9000	+2.874%	36	63	-73.799%
2025-05-27	16.7000	17.4500	16.7000	17.4000	-6.752%	7	31	-73.046%
2025-05-23	18.6600	18.6600	18.6600	18.6600	-9.637%	2	28	-74.866%
2025-05-22	20.6500	20.6500	20.6500	20.6500	+0.536%	1	28	-77.288%
2025-05-14	20.5400	20.5400	20.5400	20.5400	-4.907%	1	27	-77.167%
2025-05-12	21.6000	21.6000	21.6000	21.6000	-13.669%	1	26	-78.287%
2025-05-06	25.1700	25.1700	25.0200	25.0200	-1.882%	2	25	-81.255%
2025-05-05	25.5000	25.5000	25.5000	25.5000	-9.574%	5	23	-81.608%
2025-04-24	28.2000	28.2000	28.2000	28.2000	-11.875%	1	18	-83.369%
2025-04-10	32.0000	32.0000	32.0000	32.0000	-2.765%	4	17	-85.344%
2025-04-04	32.2700	32.9100	32.2700	32.9100	+8.722%	6	17	-85.749%
2025-03-31	30.1200	30.2700	29.7900	30.2700	+13.328%	4	14	-84.506%
2025-03-25	26.7100	26.7100	26.7100	26.7100	-1.439%	1	11	-82.441%
2025-02-21	27.1000	27.1000	27.1000	27.1000	+4.633%	2	10	-82.694%
2025-02-19	25.9000	25.9000	25.9000	25.9000	+6.453%	10	9	-81.892%
2025-01-28	24.3300	24.3300	24.3300	24.3300	+22.261%	1	19	-80.723%
2025-01-22	19.9000	19.9000	19.9000	19.9000	-9.873%	1	18	-76.432%
2025-01-02	22.0800	22.0800	22.0800	22.0800	+13.814%	1	17	-78.759%
2024-12-11	19.4000	19.4000	19.4000	19.4000	+2.972%	1	16	-75.825%
2024-12-09	18.8400	18.8400	18.8400	18.8400	-15.212%	1	15	-75.106%
2024-11-01	22.2200	22.2200	22.2200	22.2200	+9.028%	18	14	-78.893%
2024-10-17	20.4400	20.4400	20.3800	20.3800	-20.916%	2	5	-76.987%
2024-09-25	25.7700	25.7700	25.7700	25.7700	0.000%	3	3	-81.801%