Dark

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

EOD

Sep 10, 2026

2.12+3.415%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1200	2.1200	2.1200	2.1200	+3.415%	1	1,185	0.000%
2026-09-09	1.9700	2.0500	1.9700	2.0500	+26.543%	14	1,185	+3.415%
2026-09-08	1.6000	1.6200	1.5800	1.6200	-11.475%	28	1,198	+30.864%
2026-09-04	1.7400	1.8300	1.7400	1.8300	-0.543%	10	1,198	+15.847%
2026-09-03	1.8400	1.8400	1.8400	1.8400	-23.013%	1	1,198	+15.217%
2026-09-02	2.3900	2.3900	2.3900	2.3900	+1.702%	1	1,198	-11.297%
2026-09-01	2.3500	2.3500	2.3500	2.3500	+7.306%	2	1,198	-9.787%
2026-08-31	2.1900	2.1900	2.1900	2.1900	+4.286%	5	1,196	-3.196%
2026-08-28	1.6100	2.1100	1.6100	2.1000	+36.364%	45	1,196	+0.952%
2026-08-27	1.5400	1.6200	1.4600	1.5400	-1.911%	666	1,217	+37.662%
2026-08-25	1.9400	1.9400	1.5700	1.5700	-25.238%	21	1,453	+35.032%
2026-08-24	2.1000	2.1000	2.1000	2.1000	-11.017%	1	1,462	+0.952%
2026-08-21	2.3600	2.3600	2.3600	2.3600	-15.714%	1	1,463	-10.169%
2026-08-20	2.8400	2.8400	2.8000	2.8000	+16.667%	10	1,463	-24.286%
2026-08-19	2.4000	2.4000	2.4000	2.4000	-9.434%	10	1,469	-11.667%
2026-08-18	3.0000	3.1000	2.6500	2.6500	+0.760%	37	1,479	-20.000%
2026-08-14	2.6700	2.6700	2.6300	2.6300	-1.128%	3	1,452	-19.392%
2026-08-12	2.6500	2.6700	2.6500	2.6600	-6.007%	9	1,449	-20.301%
2026-08-11	2.8700	2.8700	2.8300	2.8300	-8.710%	16	1,454	-25.088%
2026-08-10	2.9600	3.1500	2.9600	3.1000	-3.125%	61	1,440	-31.613%
2026-08-07	3.5000	3.5000	3.1800	3.2000	-9.859%	864	1,393	-33.750%
2026-08-06	3.7100	3.7100	3.5500	3.5500	-14.458%	7	809	-40.282%
2026-08-04	4.1500	4.1500	4.1500	4.1500	-18.146%	1	809	-48.916%
2026-08-03	5.6500	5.6500	5.0700	5.0700	-15.500%	21	810	-58.185%
2026-07-31	5.5700	6.3500	5.5700	6.0000	+8.108%	77	816	-64.667%
2026-07-30	5.8000	5.8000	5.5500	5.5500	-15.525%	22	839	-61.802%
2026-07-29	6.3500	6.5700	6.3500	6.5700	+7.705%	28	835	-67.732%
2026-07-28	6.5500	6.7500	6.1000	6.1000	+6.087%	130	823	-65.246%
2026-07-27	5.7500	5.7500	5.7500	5.7500	-5.738%	20	768	-63.130%
2026-07-24	6.1500	6.3000	5.9100	6.1000	+4.991%	83	748	-65.246%
2026-07-23	5.8500	5.8600	5.7200	5.8100	+7.593%	32	698	-63.511%
2026-07-22	5.6000	5.6000	5.4000	5.4000	-11.475%	2	683	-60.741%
2026-07-21	6.5500	6.5500	6.1000	6.1000	-15.746%	142	681	-65.246%
2026-07-17	7.3900	7.3900	7.2300	7.2400	+12.597%	16	641	-70.718%
2026-07-16	6.5500	6.5500	6.4300	6.4300	+16.909%	3	639	-67.030%
2026-07-15	5.5000	5.5000	5.5000	5.5000	+3.774%	1	637	-61.455%
2026-07-14	5.3000	5.3000	5.3000	5.3000	-2.752%	1	637	-60.000%
2026-07-13	5.4500	5.4500	5.4500	5.4500	+10.101%	4	637	-61.101%
2026-07-09	4.9500	4.9500	4.9500	4.9500	-2.941%	1	633	-57.172%
2026-07-08	5.1000	5.1000	5.1000	5.1000	-1.354%	25	633	-58.431%
2026-07-07	5.2500	5.2500	5.1700	5.1700	+13.129%	14	609	-58.994%
2026-07-06	4.5700	4.5700	4.5700	4.5700	-12.284%	2	608	-53.611%
2026-07-02	5.0800	5.2100	5.0800	5.2100	+30.250%	2	608	-59.309%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-9.091%	10	608	-47.000%
2026-06-29	4.5000	4.5000	4.4000	4.4000	+12.821%	83	618	-51.818%
2026-06-17	3.9000	3.9000	3.9000	3.9000	-27.778%	1	658	-45.641%
2026-06-12	5.5500	5.5500	5.4000	5.4000	-12.903%	3	658	-60.741%
2026-06-11	6.2000	6.2000	6.2000	6.2000	-6.061%	2	658	-65.806%
2026-06-10	6.6000	6.6000	6.6000	6.6000	+16.814%	1	658	-67.879%
2026-06-09	4.7700	5.7700	4.7700	5.6500	+15.306%	121	658	-62.478%
2026-06-08	4.8500	4.9000	4.8500	4.9000	-3.922%	9	548	-56.735%
2026-06-05	4.9000	5.1000	4.9000	5.1000	+21.429%	9	540	-58.431%
2026-06-04	4.4000	4.4000	4.1500	4.2000	+11.406%	68	542	-49.524%
2026-06-03	3.6000	3.7700	3.6000	3.7700	-26.796%	13	537	-43.767%
2026-05-22	5.1500	5.1500	5.1500	5.1500	-3.738%	1	527	-58.835%
2026-05-21	5.3500	5.3500	5.3500	5.3500	+18.363%	1	527	-60.374%
2026-05-13	4.5200	4.5200	4.5200	4.5200	+6.353%	1	527	-53.097%
2026-05-12	4.1500	4.2500	4.0500	4.2500	-17.636%	24	507	-50.118%
2026-04-29	5.1600	5.1600	5.1600	5.1600	+29.000%	5	507	-58.915%
2026-04-24	3.6000	4.0000	3.6000	4.0000	+9.589%	7	502	-47.000%
2026-04-23	3.6500	3.6500	3.6500	3.6500	+1.389%	9	502	-41.918%
2026-04-20	3.6000	3.6000	3.6000	3.6000	-20.879%	3	499	-41.111%
2026-04-14	4.5500	4.5500	4.5500	4.5500	-16.514%	3	499	-53.407%
2026-04-09	5.4500	5.4500	5.4500	5.4500	+11.910%	1	499	-61.101%
2026-04-08	4.8700	4.8700	4.8700	4.8700	-11.455%	1	498	-56.468%
2026-04-06	5.5000	5.5000	5.5000	5.5000	-3.509%	3	498	-61.455%
2026-04-01	5.7000	5.7000	5.7000	5.7000	+7.547%	14	495	-62.807%
2026-03-23	5.3000	5.3000	5.3000	5.3000	-30.263%	2	496	-60.000%
2026-03-09	7.7500	8.0000	7.6000	7.6000	+38.182%	5	496	-72.105%
2026-03-02	5.5000	5.5000	5.5000	5.5000	+37.500%	5	496	-61.455%
2026-01-28	4.0000	4.0000	4.0000	4.0000	-29.204%	2	491	-47.000%
2026-01-27	4.8200	5.6500	4.8200	5.6500	+31.395%	35	491	-62.478%
2026-01-26	4.3000	4.3000	4.3000	4.3000	-12.245%	1	501	-50.698%
2026-01-21	4.9000	4.9000	4.9000	4.9000	-0.407%	10	502	-56.735%
2026-01-20	4.8000	4.9500	4.8000	4.9200	+0.820%	7	502	-56.911%
2026-01-16	4.8500	4.8800	4.8500	4.8800	-9.797%	9	500	-56.557%
2026-01-15	5.0200	5.4100	5.0200	5.4100	-2.523%	2	500	-60.813%
2026-01-14	5.5500	5.5500	5.5500	5.5500	+0.909%	2	501	-61.802%
2026-01-13	5.5000	5.5500	5.5000	5.5000	-1.786%	11	501	-61.455%
2026-01-12	5.6500	5.7500	5.6000	5.6000	-10.400%	6	503	-62.143%
2026-01-09	5.4700	6.2500	5.4700	6.2500	-6.015%	12	499	-66.080%
2026-01-08	6.6000	6.6500	6.6000	6.6500	-2.635%	32	499	-68.120%
2026-01-07	6.8300	6.8300	6.8300	6.8300	-11.528%	44	478	-68.960%
2026-01-06	7.7200	7.7200	7.7200	7.7200	+4.043%	1	477	-72.539%
2026-01-05	7.8500	7.8500	7.1600	7.4200	-3.636%	20	477	-71.429%
2026-01-02	7.7000	7.7000	7.7000	7.7000	-12.000%	1	495	-72.468%
2025-12-26	8.7500	8.7500	8.7400	8.7500	-1.130%	27	494	-75.771%
2025-12-24	8.8500	8.8500	8.8400	8.8500	-5.246%	20	458	-76.045%
2025-12-12	9.3400	9.3400	9.3400	9.3400	+7.356%	30	458	-77.302%
2025-12-04	8.7000	8.7000	8.7000	8.7000	-34.340%	1	428	-75.632%
2025-11-24	13.1500	13.2500	13.1500	13.2500	-8.431%	83	429	-84.000%
2025-11-21	14.7000	14.7000	14.4700	14.4700	+10.038%	7	429	-85.349%
2025-11-20	13.1500	13.1500	13.1500	13.1500	-1.350%	1	429	-83.878%
2025-11-17	13.3300	13.3300	13.3300	13.3300	+4.304%	1	430	-84.096%
2025-11-14	12.7400	12.7800	12.7400	12.7800	+24.683%	2	430	-83.412%
2025-11-12	10.2500	10.2500	10.2500	10.2500	-6.478%	3	429	-79.317%
2025-11-07	10.9600	10.9600	10.9600	10.9600	-1.261%	30	429	-80.657%
2025-11-06	11.1000	11.1000	11.1000	11.1000	+9.467%	10	399	-80.901%
2025-11-05	10.1400	10.1400	10.1400	10.1400	+14.318%	13	389	-79.093%
2025-11-03	8.8700	8.8700	8.8700	8.8700	+34.394%	1	389	-76.099%
2025-10-30	8.2000	8.2000	6.6000	6.6000	-15.058%	2	389	-67.879%
2025-10-29	7.7700	7.7700	7.7700	7.7700	-6.273%	1	388	-72.716%
2025-10-28	8.7100	8.7100	7.8500	8.2900	-35.234%	24	388	-74.427%
2025-10-27	12.8000	12.8000	12.8000	12.8000	-0.775%	1	371	-83.438%
2025-10-22	12.9000	12.9000	12.9000	12.9000	+33.817%	2	371	-83.566%
2025-10-15	9.6400	9.6400	9.6400	9.6400	-3.116%	10	371	-78.008%
2025-10-14	9.9500	9.9500	9.9500	9.9500	-1.970%	6	371	-78.693%
2025-10-13	10.1500	10.1500	10.1500	10.1500	0.000%	10	371	-79.113%
2025-10-10	9.6500	10.1500	9.6500	10.1500	-4.245%	16	361	-79.113%
2025-10-08	10.2800	10.6000	10.1500	10.6000	+0.952%	157	395	-80.000%
2025-10-06	10.6100	10.6100	10.2000	10.5000	+2.941%	27	316	-79.810%
2025-09-29	10.2000	10.2000	10.2000	10.2000	-17.409%	2	291	-79.216%
2025-09-25	12.3500	12.3500	12.3500	12.3500	+20.488%	1	291	-82.834%
2025-09-24	10.2500	10.2500	10.2500	10.2500	+4.592%	6	291	-79.317%
2025-09-23	9.6500	9.8000	9.6500	9.8000	-3.827%	12	286	-78.367%
2025-09-22	10.4300	10.8500	10.1700	10.1900	-6.514%	13	285	-79.195%
2025-09-18	10.9000	10.9000	10.9000	10.9000	-4.803%	1	291	-80.550%
2025-09-16	10.1000	11.4500	10.1000	11.4500	+11.598%	5	290	-81.485%
2025-09-15	11.9300	11.9300	9.8000	10.2600	-15.556%	7	288	-79.337%
2025-09-12	12.0800	12.1500	12.0800	12.1500	-1.220%	2	285	-82.551%
2025-09-09	12.3000	12.3000	12.3000	12.3000	-3.906%	1	286	-82.764%
2025-09-04	12.4500	12.8000	12.4500	12.8000	+1.266%	3	285	-83.438%
2025-09-03	12.6500	12.6500	12.6400	12.6400	-7.399%	3	283	-83.228%
2025-09-02	13.3000	13.6500	13.3000	13.6500	+8.333%	43	283	-84.469%
2025-08-29	11.6500	12.6000	11.6500	12.6000	+4.132%	9	249	-83.175%
2025-08-28	12.1000	12.1000	12.1000	12.1000	-6.923%	1	249	-82.479%
2025-08-27	13.0000	13.0000	13.0000	13.0000	-4.762%	3	249	-83.692%
2025-08-22	13.9000	13.9000	13.6500	13.6500	-12.500%	24	246	-84.469%
2025-08-20	15.6000	15.6000	15.6000	15.6000	+13.043%	2	223	-86.410%
2025-08-19	13.4400	13.9000	13.4400	13.8000	+8.235%	27	223	-84.638%
2025-08-18	12.8000	12.8000	12.7500	12.7500	-5.556%	30	208	-83.373%
2025-08-15	13.6000	13.6000	13.5000	13.5000	-0.735%	30	178	-84.296%
2025-08-14	13.1500	13.6000	13.1500	13.6000	+8.800%	5	172	-84.412%
2025-08-12	12.5000	12.5000	12.5000	12.5000	-6.367%	50	168	-83.040%
2025-08-06	13.3900	13.3900	13.3500	13.3500	-3.957%	2	135	-84.120%
2025-08-05	13.9000	13.9000	13.9000	13.9000	-6.081%	15	133	-84.748%
2025-08-01	14.5800	14.8000	14.3500	14.8000	+8.824%	15	118	-85.676%
2025-07-31	14.0600	14.0600	13.6000	13.6000	+4.615%	3	107	-84.412%
2025-07-30	13.0000	13.0000	13.0000	13.0000	+0.386%	1	106	-83.692%
2025-07-25	12.9500	12.9500	12.9500	12.9500	-7.500%	3	105	-83.629%
2025-07-22	14.0000	14.0000	14.0000	14.0000	+3.093%	1	102	-84.857%
2025-07-21	12.9000	13.5800	12.9000	13.5800	+2.491%	5	101	-84.389%
2025-07-18	12.7400	13.3000	12.7400	13.2500	+0.837%	13	96	-84.000%
2025-07-17	13.2100	13.2100	13.1000	13.1400	-6.143%	4	86	-83.866%
2025-07-16	13.7500	14.0000	13.7500	14.0000	+1.597%	4	82	-84.857%
2025-07-15	14.2300	14.3300	13.7800	13.7800	-2.270%	11	78	-84.615%
2025-07-14	14.1000	14.1000	14.1000	14.1000	-7.237%	4	75	-84.965%
2025-07-11	15.1500	15.2000	15.1500	15.2000	+2.357%	3	78	-86.053%
2025-07-09	15.5000	15.5000	14.8500	14.8500	+3.125%	14	75	-85.724%
2025-07-07	14.4000	14.4000	14.4000	14.4000	-4.000%	2	65	-85.278%
2025-07-03	15.0000	15.0000	15.0000	15.0000	-2.913%	16	54	-85.867%
2025-07-01	15.6000	15.7000	15.4500	15.4500	+9.342%	30	59	-86.278%
2025-06-30	14.1300	14.1300	14.1300	14.1300	-3.418%	1	39	-84.996%
2025-06-26	14.6300	14.6300	14.6300	14.6300	-15.434%	2	38	-85.509%
2025-06-16	16.5000	17.3000	16.5000	17.3000	0.000%	29	38	-87.746%
2025-06-09	17.3000	17.3000	17.3000	17.3000	-16.827%	10	11	-87.746%
2025-06-05	20.8000	20.8000	20.8000	20.8000	-20.611%	10	15	-89.808%
2025-02-07	26.2000	26.2000	26.2000	26.2000	+3.557%	2	9	-91.908%
2024-11-14	25.3000	25.3000	25.3000	25.3000	-8.067%	5	9	-91.621%
2024-10-11	27.5200	27.5200	27.5200	27.5200	+3.849%	4	4	-92.297%
2024-10-09	26.5000	26.5000	26.5000	26.5000	0.000%	4	0	-92.000%