Dark

CCJ20270115P75
CCJ Jan 15 2027 75.00 Put (CCJ270115P00075000)
option OPRA

EOD

Jul 16, 2026

6.43+16.909%(+0.93)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.5500	6.5500	6.4300	6.4300	+16.909%	3	639	0.000%
2026-07-15	5.5000	5.5000	5.5000	5.5000	+3.774%	1	637	+16.909%
2026-07-14	5.3000	5.3000	5.3000	5.3000	-2.752%	1	637	+21.321%
2026-07-13	5.4500	5.4500	5.4500	5.4500	+10.101%	4	637	+17.982%
2026-07-09	4.9500	4.9500	4.9500	4.9500	-2.941%	1	633	+29.899%
2026-07-08	5.1000	5.1000	5.1000	5.1000	-1.354%	25	633	+26.078%
2026-07-07	5.2500	5.2500	5.1700	5.1700	+13.129%	14	609	+24.371%
2026-07-06	4.5700	4.5700	4.5700	4.5700	-12.284%	2	608	+40.700%
2026-07-02	5.0800	5.2100	5.0800	5.2100	+30.250%	2	608	+23.417%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-9.091%	10	608	+60.750%
2026-06-29	4.5000	4.5000	4.4000	4.4000	+12.821%	83	618	+46.136%
2026-06-17	3.9000	3.9000	3.9000	3.9000	-27.778%	1	658	+64.872%
2026-06-12	5.5500	5.5500	5.4000	5.4000	-12.903%	3	658	+19.074%
2026-06-11	6.2000	6.2000	6.2000	6.2000	-6.061%	2	658	+3.710%
2026-06-10	6.6000	6.6000	6.6000	6.6000	+16.814%	1	658	-2.576%
2026-06-09	4.7700	5.7700	4.7700	5.6500	+15.306%	121	658	+13.805%
2026-06-08	4.8500	4.9000	4.8500	4.9000	-3.922%	9	548	+31.224%
2026-06-05	4.9000	5.1000	4.9000	5.1000	+21.429%	9	540	+26.078%
2026-06-04	4.4000	4.4000	4.1500	4.2000	+11.406%	68	542	+53.095%
2026-06-03	3.6000	3.7700	3.6000	3.7700	-26.796%	13	537	+70.557%
2026-05-22	5.1500	5.1500	5.1500	5.1500	-3.738%	1	527	+24.854%
2026-05-21	5.3500	5.3500	5.3500	5.3500	+18.363%	1	527	+20.187%
2026-05-13	4.5200	4.5200	4.5200	4.5200	+6.353%	1	527	+42.257%
2026-05-12	4.1500	4.2500	4.0500	4.2500	-17.636%	24	507	+51.294%
2026-04-29	5.1600	5.1600	5.1600	5.1600	+29.000%	5	507	+24.612%
2026-04-24	3.6000	4.0000	3.6000	4.0000	+9.589%	7	502	+60.750%
2026-04-23	3.6500	3.6500	3.6500	3.6500	+1.389%	9	502	+76.164%
2026-04-20	3.6000	3.6000	3.6000	3.6000	-20.879%	3	499	+78.611%
2026-04-14	4.5500	4.5500	4.5500	4.5500	-16.514%	3	499	+41.319%
2026-04-09	5.4500	5.4500	5.4500	5.4500	+11.910%	1	499	+17.982%
2026-04-08	4.8700	4.8700	4.8700	4.8700	-11.455%	1	498	+32.033%
2026-04-06	5.5000	5.5000	5.5000	5.5000	-3.509%	3	498	+16.909%
2026-04-01	5.7000	5.7000	5.7000	5.7000	+7.547%	14	495	+12.807%
2026-03-23	5.3000	5.3000	5.3000	5.3000	-30.263%	2	496	+21.321%
2026-03-09	7.7500	8.0000	7.6000	7.6000	+38.182%	5	496	-15.395%
2026-03-02	5.5000	5.5000	5.5000	5.5000	+37.500%	5	496	+16.909%
2026-01-28	4.0000	4.0000	4.0000	4.0000	-29.204%	2	491	+60.750%
2026-01-27	4.8200	5.6500	4.8200	5.6500	+31.395%	35	491	+13.805%
2026-01-26	4.3000	4.3000	4.3000	4.3000	-12.245%	1	501	+49.535%
2026-01-21	4.9000	4.9000	4.9000	4.9000	-0.407%	10	502	+31.224%
2026-01-20	4.8000	4.9500	4.8000	4.9200	+0.820%	7	502	+30.691%
2026-01-16	4.8500	4.8800	4.8500	4.8800	-9.797%	9	500	+31.762%
2026-01-15	5.0200	5.4100	5.0200	5.4100	-2.523%	2	500	+18.854%
2026-01-14	5.5500	5.5500	5.5500	5.5500	+0.909%	2	501	+15.856%
2026-01-13	5.5000	5.5500	5.5000	5.5000	-1.786%	11	501	+16.909%
2026-01-12	5.6500	5.7500	5.6000	5.6000	-10.400%	6	503	+14.821%
2026-01-09	5.4700	6.2500	5.4700	6.2500	-6.015%	12	499	+2.880%
2026-01-08	6.6000	6.6500	6.6000	6.6500	-2.635%	32	499	-3.308%
2026-01-07	6.8300	6.8300	6.8300	6.8300	-11.528%	44	478	-5.857%
2026-01-06	7.7200	7.7200	7.7200	7.7200	+4.043%	1	477	-16.710%
2026-01-05	7.8500	7.8500	7.1600	7.4200	-3.636%	20	477	-13.342%
2026-01-02	7.7000	7.7000	7.7000	7.7000	-12.000%	1	495	-16.494%
2025-12-26	8.7500	8.7500	8.7400	8.7500	-1.130%	27	494	-26.514%
2025-12-24	8.8500	8.8500	8.8400	8.8500	-5.246%	20	458	-27.345%
2025-12-12	9.3400	9.3400	9.3400	9.3400	+7.356%	30	458	-31.156%
2025-12-04	8.7000	8.7000	8.7000	8.7000	-34.340%	1	428	-26.092%
2025-11-24	13.1500	13.2500	13.1500	13.2500	-8.431%	83	429	-51.472%
2025-11-21	14.7000	14.7000	14.4700	14.4700	+10.038%	7	429	-55.563%
2025-11-20	13.1500	13.1500	13.1500	13.1500	-1.350%	1	429	-51.103%
2025-11-17	13.3300	13.3300	13.3300	13.3300	+4.304%	1	430	-51.763%
2025-11-14	12.7400	12.7800	12.7400	12.7800	+24.683%	2	430	-49.687%
2025-11-12	10.2500	10.2500	10.2500	10.2500	-6.478%	3	429	-37.268%
2025-11-07	10.9600	10.9600	10.9600	10.9600	-1.261%	30	429	-41.332%
2025-11-06	11.1000	11.1000	11.1000	11.1000	+9.467%	10	399	-42.072%
2025-11-05	10.1400	10.1400	10.1400	10.1400	+14.318%	13	389	-36.588%
2025-11-03	8.8700	8.8700	8.8700	8.8700	+34.394%	1	389	-27.508%
2025-10-30	8.2000	8.2000	6.6000	6.6000	-15.058%	2	389	-2.576%
2025-10-29	7.7700	7.7700	7.7700	7.7700	-6.273%	1	388	-17.246%
2025-10-28	8.7100	8.7100	7.8500	8.2900	-35.234%	24	388	-22.437%
2025-10-27	12.8000	12.8000	12.8000	12.8000	-0.775%	1	371	-49.766%
2025-10-22	12.9000	12.9000	12.9000	12.9000	+33.817%	2	371	-50.155%
2025-10-15	9.6400	9.6400	9.6400	9.6400	-3.116%	10	371	-33.299%
2025-10-14	9.9500	9.9500	9.9500	9.9500	-1.970%	6	371	-35.377%
2025-10-13	10.1500	10.1500	10.1500	10.1500	0.000%	10	371	-36.650%
2025-10-10	9.6500	10.1500	9.6500	10.1500	-4.245%	16	361	-36.650%
2025-10-08	10.2800	10.6000	10.1500	10.6000	+0.952%	157	395	-39.340%
2025-10-06	10.6100	10.6100	10.2000	10.5000	+2.941%	27	316	-38.762%
2025-09-29	10.2000	10.2000	10.2000	10.2000	-17.409%	2	291	-36.961%
2025-09-25	12.3500	12.3500	12.3500	12.3500	+20.488%	1	291	-47.935%
2025-09-24	10.2500	10.2500	10.2500	10.2500	+4.592%	6	291	-37.268%
2025-09-23	9.6500	9.8000	9.6500	9.8000	-3.827%	12	286	-34.388%
2025-09-22	10.4300	10.8500	10.1700	10.1900	-6.514%	13	285	-36.899%
2025-09-18	10.9000	10.9000	10.9000	10.9000	-4.803%	1	291	-41.009%
2025-09-16	10.1000	11.4500	10.1000	11.4500	+11.598%	5	290	-43.843%
2025-09-15	11.9300	11.9300	9.8000	10.2600	-15.556%	7	288	-37.329%
2025-09-12	12.0800	12.1500	12.0800	12.1500	-1.220%	2	285	-47.078%
2025-09-09	12.3000	12.3000	12.3000	12.3000	-3.906%	1	286	-47.724%
2025-09-04	12.4500	12.8000	12.4500	12.8000	+1.266%	3	285	-49.766%
2025-09-03	12.6500	12.6500	12.6400	12.6400	-7.399%	3	283	-49.130%
2025-09-02	13.3000	13.6500	13.3000	13.6500	+8.333%	43	283	-52.894%
2025-08-29	11.6500	12.6000	11.6500	12.6000	+4.132%	9	249	-48.968%
2025-08-28	12.1000	12.1000	12.1000	12.1000	-6.923%	1	249	-46.860%
2025-08-27	13.0000	13.0000	13.0000	13.0000	-4.762%	3	249	-50.538%
2025-08-22	13.9000	13.9000	13.6500	13.6500	-12.500%	24	246	-52.894%
2025-08-20	15.6000	15.6000	15.6000	15.6000	+13.043%	2	223	-58.782%
2025-08-19	13.4400	13.9000	13.4400	13.8000	+8.235%	27	223	-53.406%
2025-08-18	12.8000	12.8000	12.7500	12.7500	-5.556%	30	208	-49.569%
2025-08-15	13.6000	13.6000	13.5000	13.5000	-0.735%	30	178	-52.370%
2025-08-14	13.1500	13.6000	13.1500	13.6000	+8.800%	5	172	-52.721%
2025-08-12	12.5000	12.5000	12.5000	12.5000	-6.367%	50	168	-48.560%
2025-08-06	13.3900	13.3900	13.3500	13.3500	-3.957%	2	135	-51.835%
2025-08-05	13.9000	13.9000	13.9000	13.9000	-6.081%	15	133	-53.741%
2025-08-01	14.5800	14.8000	14.3500	14.8000	+8.824%	15	118	-56.554%
2025-07-31	14.0600	14.0600	13.6000	13.6000	+4.615%	3	107	-52.721%
2025-07-30	13.0000	13.0000	13.0000	13.0000	+0.386%	1	106	-50.538%
2025-07-25	12.9500	12.9500	12.9500	12.9500	-7.500%	3	105	-50.347%
2025-07-22	14.0000	14.0000	14.0000	14.0000	+3.093%	1	102	-54.071%
2025-07-21	12.9000	13.5800	12.9000	13.5800	+2.491%	5	101	-52.651%
2025-07-18	12.7400	13.3000	12.7400	13.2500	+0.837%	13	96	-51.472%
2025-07-17	13.2100	13.2100	13.1000	13.1400	-6.143%	4	86	-51.065%
2025-07-16	13.7500	14.0000	13.7500	14.0000	+1.597%	4	82	-54.071%
2025-07-15	14.2300	14.3300	13.7800	13.7800	-2.270%	11	78	-53.338%
2025-07-14	14.1000	14.1000	14.1000	14.1000	-7.237%	4	75	-54.397%
2025-07-11	15.1500	15.2000	15.1500	15.2000	+2.357%	3	78	-57.697%
2025-07-09	15.5000	15.5000	14.8500	14.8500	+3.125%	14	75	-56.700%
2025-07-07	14.4000	14.4000	14.4000	14.4000	-4.000%	2	65	-55.347%
2025-07-03	15.0000	15.0000	15.0000	15.0000	-2.913%	16	54	-57.133%
2025-07-01	15.6000	15.7000	15.4500	15.4500	+9.342%	30	59	-58.382%
2025-06-30	14.1300	14.1300	14.1300	14.1300	-3.418%	1	39	-54.494%
2025-06-26	14.6300	14.6300	14.6300	14.6300	-15.434%	2	38	-56.049%
2025-06-16	16.5000	17.3000	16.5000	17.3000	0.000%	29	38	-62.832%
2025-06-09	17.3000	17.3000	17.3000	17.3000	-16.827%	10	11	-62.832%
2025-06-05	20.8000	20.8000	20.8000	20.8000	-20.611%	10	15	-69.087%
2025-02-07	26.2000	26.2000	26.2000	26.2000	+3.557%	2	9	-75.458%
2024-11-14	25.3000	25.3000	25.3000	25.3000	-8.067%	5	9	-74.585%
2024-10-11	27.5200	27.5200	27.5200	27.5200	+3.849%	4	4	-76.635%
2024-10-09	26.5000	26.5000	26.5000	26.5000	0.000%	4	0	-75.736%