Dark

CCJ20270115P80
CCJ Jan 15 2027 80.00 Put (CCJ270115P00080000)
option OPRA

EOD

Sep 11, 2026

3.37+0.597%(+0.02)980

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.4000	3.4000	3.2000	3.3700	+0.597%	980	2,855	0.000%
2026-09-10	3.4000	3.4000	3.2000	3.3500	+18.794%	31	1,893	+0.597%
2026-09-09	2.8200	2.8200	2.8200	2.8200	+12.800%	20	1,913	+19.504%
2026-09-08	2.5000	2.5000	2.5000	2.5000	-7.063%	1	1,913	+34.800%
2026-09-04	2.7000	2.7000	2.6900	2.6900	-4.270%	80	1,832	+25.279%
2026-09-03	2.8800	2.8800	2.8100	2.8100	-17.353%	15	1,832	+19.929%
2026-09-02	3.3500	3.4000	3.3500	3.4000	-5.292%	9	1,831	-0.882%
2026-09-01	3.5500	3.6000	3.4500	3.5900	+4.058%	25	1,831	-6.128%
2026-08-31	3.4500	3.4500	3.4500	3.4500	+7.813%	1	1,812	-2.319%
2026-08-28	3.2000	3.2000	3.2000	3.2000	+39.738%	10	1,812	+5.313%
2026-08-27	2.3300	2.3300	2.2900	2.2900	-2.966%	12	1,822	+47.162%
2026-08-25	2.5500	2.5500	2.3600	2.3600	-26.250%	16	1,834	+42.797%
2026-08-21	3.2000	3.2000	3.2000	3.2000	-23.810%	2	1,841	+5.313%
2026-08-20	4.1500	4.2000	4.0500	4.2000	+7.692%	5	1,843	-19.762%
2026-08-18	4.0500	4.0500	3.9000	3.9000	+2.632%	11	1,841	-13.590%
2026-08-13	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,830	-11.316%
2026-08-12	3.8000	3.9000	3.7500	3.7500	-8.981%	7	1,831	-10.133%
2026-08-11	4.0800	4.1200	4.0000	4.1200	-6.364%	15	1,835	-18.204%
2026-08-10	4.4000	4.4500	4.4000	4.4000	-5.376%	39	1,823	-23.409%
2026-08-07	5.1000	5.1000	4.6500	4.6500	-10.749%	234	1,798	-27.527%
2026-08-05	5.2100	5.2100	5.2100	5.2100	-10.172%	15	1,596	-35.317%
2026-08-04	6.1900	6.1900	5.8000	5.8000	-21.088%	13	1,611	-41.897%
2026-08-03	7.9500	7.9500	7.1100	7.3500	-9.259%	22	1,602	-54.150%
2026-07-31	7.9700	8.6000	7.9700	8.1000	+4.787%	53	1,582	-58.395%
2026-07-30	7.9500	7.9500	7.6000	7.7300	-12.159%	4	1,632	-56.404%
2026-07-29	8.4400	8.8000	8.4400	8.8000	+7.579%	3	1,633	-61.705%
2026-07-28	8.6300	9.1000	8.1800	8.1800	+4.872%	24	1,634	-58.802%
2026-07-27	7.1000	7.9000	7.1000	7.8000	-3.704%	8	1,652	-56.795%
2026-07-24	8.0600	8.2000	8.0600	8.1000	+8.000%	4	1,652	-58.395%
2026-07-23	7.8500	7.9600	7.4400	7.5000	+2.041%	48	1,652	-55.067%
2026-07-22	7.5000	7.5000	7.1000	7.3500	-10.366%	6	1,609	-54.150%
2026-07-21	8.4600	8.6000	8.2000	8.2000	-11.255%	10	1,610	-58.902%
2026-07-20	9.2000	9.4400	9.2000	9.2400	-0.324%	9	1,607	-63.528%
2026-07-17	9.6200	9.6200	9.2700	9.2700	+12.364%	4	1,601	-63.646%
2026-07-16	8.4000	8.4000	8.2500	8.2500	+13.014%	4	1,605	-59.152%
2026-07-15	7.3000	7.3000	7.3000	7.3000	+1.389%	2	1,601	-53.836%
2026-07-14	7.1500	7.2000	7.0500	7.2000	-7.692%	32	1,600	-53.194%
2026-07-13	6.8500	7.8000	6.8500	7.8000	+22.835%	32	1,572	-56.795%
2026-07-09	6.4500	6.4500	6.3500	6.3500	-12.414%	3	1,540	-46.929%
2026-07-08	7.2500	7.2500	7.2500	7.2500	+18.271%	1	1,542	-53.517%
2026-07-06	6.2000	6.2500	6.1300	6.1300	+4.786%	7	1,542	-45.024%
2026-06-30	5.3500	5.8500	5.3500	5.8500	+7.735%	20	1,547	-42.393%
2026-06-29	5.9500	5.9500	5.4300	5.4300	-3.209%	113	1,537	-37.937%
2026-06-26	5.6100	5.6100	5.6100	5.6100	-0.708%	1	1,537	-39.929%
2026-06-25	5.4400	5.6500	5.4400	5.6500	+3.670%	25	1,537	-40.354%
2026-06-24	5.4500	5.4500	5.4500	5.4500	+12.371%	4	1,512	-38.165%
2026-06-23	5.5000	5.5000	4.8500	4.8500	-10.517%	16	1,512	-30.515%
2026-06-22	5.4200	5.4200	5.4200	5.4200	+0.370%	1	1,498	-37.823%
2026-06-18	5.4500	5.4500	5.4000	5.4000	-22.302%	3	1,498	-37.593%
2026-06-12	7.1100	7.1200	6.9500	6.9500	-13.879%	85	1,498	-51.511%
2026-06-11	8.5500	8.5500	8.0700	8.0700	-5.944%	2	1,461	-58.240%
2026-06-10	7.8000	8.6000	7.8000	8.5800	+14.400%	216	1,461	-60.723%
2026-06-09	6.7500	7.5000	6.7500	7.5000	+18.110%	13	1,254	-55.067%
2026-06-08	6.2500	6.3500	6.1900	6.3500	-5.926%	38	1,252	-46.929%
2026-06-05	6.3000	6.7500	6.3000	6.7500	+25.000%	414	1,272	-50.074%
2026-06-04	5.5000	5.6000	5.4000	5.4000	+7.570%	30	858	-37.593%
2026-06-03	5.2300	5.2300	5.0200	5.0200	-9.058%	7	856	-32.869%
2026-06-01	5.5200	5.5200	5.5200	5.5200	+2.602%	1	857	-38.949%
2026-05-29	5.3800	5.3800	5.3800	5.3800	-11.803%	4	858	-37.361%
2026-05-28	6.1000	6.1000	6.1000	6.1000	+2.349%	1	854	-44.754%
2026-05-26	5.8000	5.9600	5.8000	5.9600	-10.106%	11	853	-43.456%
2026-05-22	6.6300	6.6300	6.6300	6.6300	-1.778%	2	840	-49.170%
2026-05-21	7.0000	7.0000	6.7300	6.7500	-0.735%	37	830	-50.074%
2026-05-20	6.5000	6.8000	6.5000	6.8000	+1.493%	13	830	-50.441%
2026-05-18	6.7000	6.7000	6.7000	6.7000	+13.176%	2	823	-49.701%
2026-05-14	5.8600	5.9200	5.8600	5.9200	+15.400%	2	823	-43.074%
2026-05-08	5.1300	5.1300	5.1300	5.1300	+4.694%	1	823	-34.308%
2026-05-07	4.9000	4.9000	4.9000	4.9000	-17.230%	1	822	-31.224%
2026-04-28	5.9200	5.9200	5.9200	5.9200	+7.246%	10	823	-43.074%
2026-04-27	5.6000	5.6000	5.5200	5.5200	+8.235%	2	823	-38.949%
2026-04-21	5.2800	5.2800	5.1000	5.1000	+10.151%	2	824	-33.922%
2026-04-20	4.5700	4.6300	4.5700	4.6300	-5.894%	20	824	-27.214%
2026-04-16	4.9500	4.9500	4.8500	4.9200	-14.435%	8	824	-31.504%
2026-04-15	5.7500	5.7500	5.7500	5.7500	+2.679%	2	828	-41.391%
2026-04-14	5.6000	5.6000	5.6000	5.6000	-9.238%	1	830	-39.821%
2026-04-09	6.4200	6.9400	6.1700	6.1700	+2.492%	327	830	-45.381%
2026-04-08	6.0200	6.0200	6.0200	6.0200	-18.649%	4	907	-44.020%
2026-04-07	7.4000	7.4000	7.4000	7.4000	+5.714%	22	911	-54.459%
2026-04-02	8.0200	8.0200	7.0000	7.0000	-19.540%	8	892	-51.857%
2026-03-30	8.7000	8.7000	8.7000	8.7000	+14.474%	2	892	-61.264%
2026-03-25	7.0600	7.6000	7.0600	7.6000	-7.317%	3	892	-55.658%
2026-03-24	8.2000	8.2000	8.2000	8.2000	-5.093%	1	892	-58.902%
2026-03-23	10.4400	10.4400	8.5900	8.6400	-11.385%	52	893	-60.995%
2026-03-20	9.7500	9.7500	9.7500	9.7500	+7.143%	1	844	-65.436%
2026-03-19	9.7000	10.0900	9.1000	9.1000	+8.333%	725	843	-62.967%
2026-03-17	8.4000	8.4000	8.4000	8.4000	-7.692%	20	331	-59.881%
2026-03-13	9.3000	9.3000	9.1000	9.1000	+19.737%	2	331	-62.967%
2026-03-12	7.6000	7.6000	7.6000	7.6000	-3.185%	22	330	-55.658%
2026-03-11	7.8500	7.8500	7.8500	7.8500	+5.087%	1	329	-57.070%
2026-03-10	7.5000	7.5400	7.4600	7.4700	-20.107%	32	328	-54.886%
2026-03-09	9.3500	9.3500	9.3500	9.3500	+26.011%	1	356	-63.957%
2026-02-27	7.4200	7.4200	7.4200	7.4200	+11.244%	5	355	-54.582%
2026-02-25	6.6700	6.6700	6.6700	6.6700	-6.056%	2	355	-49.475%
2026-02-24	7.1000	7.1000	7.1000	7.1000	+2.899%	1	355	-52.535%
2026-02-23	6.9000	6.9000	6.9000	6.9000	-10.156%	1	355	-51.159%
2026-02-18	7.6800	7.6800	7.6800	7.6800	-1.538%	1	354	-56.120%
2026-02-12	5.9500	7.8000	5.9500	7.8000	-7.692%	6	354	-56.795%
2026-02-06	8.4500	8.4500	8.4500	8.4500	-4.412%	1	352	-60.118%
2026-02-05	8.6000	8.8400	8.6000	8.8400	+43.506%	6	352	-61.878%
2026-02-03	6.1600	6.1600	6.1600	6.1600	+15.572%	1	349	-45.292%
2026-01-29	5.3300	5.3300	5.3300	5.3300	+12.211%	1	348	-36.773%
2026-01-28	5.1500	5.2100	4.7500	4.7500	-13.004%	5	349	-29.053%
2026-01-22	4.9000	5.4600	4.9000	5.4600	-14.688%	15	352	-38.278%
2026-01-21	6.3400	6.4000	6.3200	6.4000	-0.775%	11	352	-47.344%
2026-01-20	6.0000	6.4500	6.0000	6.4500	-13.190%	17	343	-47.752%
2026-01-14	7.4600	7.4600	7.4300	7.4300	+5.690%	4	333	-54.643%
2026-01-12	7.0300	7.0300	7.0300	7.0300	+5.714%	1	333	-52.063%
2026-01-09	6.6500	6.6500	6.6500	6.6500	-21.209%	5	332	-49.323%
2026-01-08	8.4400	8.4400	8.4400	8.4400	-1.746%	3	332	-60.071%
2026-01-07	8.6000	8.6000	8.5900	8.5900	-5.083%	49	332	-60.768%
2026-01-06	9.0500	9.0500	9.0500	9.0500	-5.827%	13	289	-62.762%
2026-01-02	9.4500	9.8000	9.4500	9.6100	-5.320%	164	302	-64.932%
2025-12-23	10.1500	10.1500	10.1500	10.1500	-5.317%	2	309	-66.798%
2025-12-22	10.7200	10.7200	10.7200	10.7200	-16.250%	2	307	-68.563%
2025-12-17	12.8000	12.8000	12.8000	12.8000	+10.345%	10	305	-73.672%
2025-12-10	11.6000	11.6000	11.6000	11.6000	+1.754%	1	305	-70.948%
2025-12-09	11.4000	11.4000	11.4000	11.4000	-0.870%	8	305	-70.439%
2025-12-05	11.5000	11.5000	11.5000	11.5000	+4.356%	1	313	-70.696%
2025-12-04	11.2000	11.2000	11.0200	11.0200	-11.769%	4	312	-69.419%
2025-12-02	12.4900	12.4900	12.4900	12.4900	-2.650%	2	313	-73.018%
2025-11-26	13.0000	13.0000	12.8300	12.8300	-20.311%	11	312	-73.733%
2025-11-20	16.1000	16.1000	16.1000	16.1000	+4.207%	1	312	-79.068%
2025-11-18	15.4500	15.4500	15.4500	15.4500	+16.165%	8	312	-78.188%
2025-11-06	13.3000	13.3000	13.3000	13.3000	+9.736%	30	314	-74.662%
2025-11-05	12.1200	12.1200	12.1200	12.1200	+1.000%	1	314	-72.195%
2025-11-04	12.0000	12.0000	12.0000	12.0000	+10.497%	37	313	-71.917%
2025-11-03	10.6000	10.8600	10.6000	10.8600	+5.848%	2	313	-68.969%
2025-10-30	10.2600	10.2600	10.2600	10.2600	+12.623%	1	313	-67.154%
2025-10-28	10.8000	10.8000	9.1100	9.1100	-33.745%	67	313	-63.008%
2025-10-27	13.7500	13.7500	13.7500	13.7500	-8.759%	2	256	-75.491%
2025-10-22	15.0700	15.0700	15.0700	15.0700	+2.031%	1	256	-77.638%
2025-10-21	14.8000	15.6500	14.7700	14.7700	+7.810%	59	255	-77.183%
2025-10-17	13.9500	13.9500	13.7000	13.7000	+18.307%	45	305	-75.401%
2025-10-15	11.5700	11.6500	11.5700	11.5800	-8.458%	7	263	-70.898%
2025-10-14	12.6500	12.6500	12.6500	12.6500	+8.120%	1	266	-73.360%
2025-10-13	11.7000	11.7000	11.7000	11.7000	-10.000%	2	267	-71.197%
2025-10-10	13.0000	13.0000	13.0000	13.0000	+1.721%	1	265	-74.077%
2025-10-06	12.7800	12.7800	12.7800	12.7800	-3.910%	5	264	-73.631%
2025-09-30	13.3000	13.3000	13.3000	13.3000	+2.544%	1	259	-74.662%
2025-09-26	12.9700	12.9700	12.9700	12.9700	+0.543%	1	259	-74.017%
2025-09-25	12.9000	12.9000	12.9000	12.9000	+8.403%	10	258	-73.876%
2025-09-23	11.9000	11.9000	11.9000	11.9000	-4.418%	2	258	-71.681%
2025-09-19	13.1000	13.1000	11.6300	12.4500	-7.572%	7	258	-72.932%
2025-09-18	13.6000	13.6000	13.3000	13.4700	-3.094%	21	261	-74.981%
2025-09-17	14.1500	14.1500	13.9000	13.9000	-1.767%	30	240	-75.755%
2025-09-16	13.3500	14.1500	13.3500	14.1500	+11.681%	4	225	-76.184%
2025-09-15	12.6700	12.6700	12.6700	12.6700	-13.397%	1	221	-73.402%
2025-09-12	14.7500	14.7500	14.6300	14.6300	+6.866%	31	220	-76.965%
2025-09-11	14.3000	14.3000	13.6900	13.6900	-10.814%	31	235	-75.383%
2025-09-03	15.4000	15.4000	15.3500	15.3500	-1.917%	14	216	-78.046%
2025-08-29	15.5000	15.6500	15.4000	15.6500	-3.988%	65	165	-78.466%
2025-08-25	16.3000	16.3000	16.3000	16.3000	+5.502%	3	165	-79.325%
2025-08-18	15.4500	15.4500	15.4500	15.4500	+2.318%	2	162	-78.188%
2025-08-12	15.3000	15.3000	15.1000	15.1000	-2.581%	25	162	-77.682%
2025-08-08	15.1000	15.6400	15.1000	15.5000	-1.274%	45	137	-78.258%
2025-08-06	15.7000	15.7000	15.7000	15.7000	-11.299%	16	92	-78.535%
2025-08-01	17.3200	17.7000	17.3200	17.7000	+16.066%	2	76	-80.960%
2025-07-29	15.4600	15.4700	15.2500	15.2500	+1.127%	30	78	-77.902%
2025-07-24	15.4000	15.4000	15.0800	15.0800	-3.642%	17	64	-77.653%
2025-07-23	15.6500	15.6500	15.6500	15.6500	+0.321%	5	47	-78.466%
2025-07-18	15.5300	15.6000	15.5300	15.6000	-16.354%	15	42	-78.397%
2025-07-10	18.7000	18.7000	18.6500	18.6500	+2.136%	3	30	-81.930%
2025-07-08	18.2600	18.2600	18.2600	18.2600	+4.943%	3	29	-81.544%
2025-07-07	17.4000	17.4000	17.4000	17.4000	-1.472%	1	31	-80.632%
2025-06-27	17.7000	17.7000	17.6500	17.6600	-5.662%	17	32	-80.917%
2025-06-24	18.7000	18.7200	18.7000	18.7200	-5.930%	9	16	-81.998%
2025-06-23	20.1600	20.1600	19.5200	19.9000	+3.646%	3	7	-83.065%
2025-06-16	19.4800	19.4800	19.2000	19.2000	-26.012%	3	7	-82.448%
2025-05-23	25.9500	25.9500	25.9500	25.9500	-23.134%	2	6	-87.013%
2025-05-06	33.7600	33.7600	33.7600	33.7600	+1.687%	1	6	-90.018%
2025-05-02	33.2000	33.2000	33.2000	33.2000	-21.717%	10	7	-89.849%
2025-04-04	41.7900	42.4100	41.7900	42.4100	+7.015%	6	7	-92.054%
2025-03-31	39.4200	39.6300	39.1400	39.6300	0.000%	4	4	-91.496%