Dark

CCJ20270115P85
CCJ Jan 15 2027 85.00 Put (CCJ270115P00085000)
option OPRA

EOD

Jul 16, 2026

10.50+9.948%(+0.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	10.3000	10.5000	10.3000	10.5000	+9.948%	3	292	0.000%
2026-07-15	9.5500	9.5500	9.5500	9.5500	+1.596%	1	289	+9.948%
2026-07-13	9.4000	9.4000	9.4000	9.4000	-2.692%	5	288	+11.702%
2026-07-08	9.3000	9.6600	9.3000	9.6600	+9.524%	15	283	+8.696%
2026-07-07	8.7000	8.8200	8.7000	8.8200	+6.265%	26	274	+19.048%
2026-07-02	8.2000	8.3500	8.2000	8.3000	+10.667%	18	262	+26.506%
2026-07-01	7.3500	7.5000	7.3500	7.5000	+4.167%	16	262	+40.000%
2026-06-29	7.6000	7.6000	7.2000	7.2000	+2.857%	71	257	+45.833%
2026-06-26	7.2000	7.3000	7.0000	7.0000	+6.061%	6	253	+50.000%
2026-06-22	7.1000	7.1000	6.5500	6.6000	-3.650%	56	248	+59.091%
2026-06-18	6.8500	6.8500	6.8500	6.8500	-3.521%	1	195	+53.285%
2026-06-16	7.1300	7.1300	7.1000	7.1000	-18.857%	3	195	+47.887%
2026-06-12	8.7500	8.7500	8.7500	8.7500	-9.794%	1	192	+20.000%
2026-06-11	10.5000	10.5000	9.7000	9.7000	-3.000%	28	191	+8.247%
2026-06-10	9.4500	10.0400	9.4500	10.0000	+10.988%	7	189	+5.000%
2026-06-09	9.1500	9.1500	9.0100	9.0100	+11.925%	3	184	+16.537%
2026-06-08	7.8000	8.0500	7.7400	8.0500	+18.382%	4	183	+30.435%
2026-06-04	6.8500	6.8500	6.8000	6.8000	+1.493%	9	181	+54.412%
2026-06-03	6.7000	6.7000	6.7000	6.7000	-4.558%	5	180	+56.716%
2026-06-01	7.0200	7.0200	7.0200	7.0200	+0.286%	1	175	+49.573%
2026-05-28	7.0000	7.0000	7.0000	7.0000	-5.914%	10	175	+50.000%
2026-05-26	7.4400	7.4400	7.4400	7.4400	-13.488%	2	173	+41.129%
2026-05-20	8.6000	8.6000	8.6000	8.6000	+6.832%	1	173	+22.093%
2026-05-15	7.4000	8.0500	7.4000	8.0500	+11.034%	11	173	+30.435%
2026-05-14	7.4800	7.4800	7.2500	7.2500	+2.257%	3	167	+44.828%
2026-05-13	7.0900	7.0900	7.0900	7.0900	+2.754%	1	163	+48.096%
2026-05-12	6.7000	6.9000	6.7000	6.9000	+7.644%	10	163	+52.174%
2026-05-11	6.4000	6.4100	6.4000	6.4100	+0.156%	10	163	+63.807%
2026-05-06	6.4500	6.5500	6.4000	6.4000	+5.960%	32	169	+64.063%
2026-05-05	6.0400	6.0400	6.0400	6.0400	-11.696%	1	157	+73.841%
2026-04-30	6.9800	6.9800	6.8400	6.8400	+25.046%	4	156	+53.509%
2026-04-23	5.4700	5.4700	5.4700	5.4700	-8.833%	1	157	+91.956%
2026-04-22	6.0000	6.0000	6.0000	6.0000	-7.834%	10	158	+75.000%
2026-04-21	6.5100	6.5100	6.5100	6.5100	+6.373%	1	157	+61.290%
2026-04-20	6.1500	6.1500	6.1200	6.1200	+1.661%	22	157	+71.569%
2026-04-17	5.8500	6.0200	5.8500	6.0200	-14.245%	2	177	+74.419%
2026-04-14	7.0200	7.0200	7.0200	7.0200	-5.135%	1	175	+49.573%
2026-04-13	7.4000	7.4000	7.4000	7.4000	-3.141%	1	175	+41.892%
2026-04-09	7.9000	7.9000	7.6400	7.6400	+1.731%	2	174	+37.435%
2026-04-08	7.5100	7.5100	7.5100	7.5100	-14.171%	15	173	+39.814%
2026-04-01	8.4200	8.7500	8.4200	8.7500	-8.854%	3	158	+20.000%
2026-03-31	9.6000	9.6000	9.6000	9.6000	-7.692%	2	158	+9.375%
2026-03-30	10.1800	10.4000	10.1800	10.4000	+6.667%	11	158	+0.962%
2026-03-24	9.5800	9.7500	9.5800	9.7500	-16.738%	2	158	+7.692%
2026-03-20	11.7100	11.7100	11.7100	11.7100	+2.719%	1	158	-10.333%
2026-03-19	11.5000	11.5000	11.2400	11.4000	+10.145%	11	157	-7.895%
2026-03-17	9.8800	10.3500	9.8800	10.3500	-5.479%	12	152	+1.449%
2026-03-13	11.4800	11.4800	10.9500	10.9500	+21.397%	2	153	-4.110%
2026-03-12	9.5800	9.5800	9.0200	9.0200	+1.348%	2	152	+16.408%
2026-03-10	9.1000	9.1000	8.9000	8.9000	-15.560%	2	151	+17.978%
2026-03-06	10.1000	10.5400	10.1000	10.5400	+11.064%	2	154	-0.380%
2026-03-03	9.7200	9.8500	9.4900	9.4900	+12.708%	4	152	+10.643%
2026-02-25	8.4200	8.4200	8.4200	8.4200	-1.520%	10	153	+24.703%
2026-02-23	8.5500	8.5500	8.5500	8.5500	-14.925%	30	153	+22.807%
2026-02-13	10.0500	10.0500	10.0500	10.0500	+5.789%	11	112	+4.478%
2026-02-05	9.5600	9.5600	9.5000	9.5000	+22.581%	2	112	+10.526%
2026-01-30	7.2900	7.8000	7.2900	7.7500	+6.897%	12	111	+35.484%
2026-01-22	7.2500	7.2500	7.2500	7.2500	-3.075%	4	100	+44.828%
2026-01-21	7.4800	7.4800	7.4800	7.4800	-2.604%	2	102	+40.374%
2026-01-16	7.6800	7.6800	7.6800	7.6800	-7.246%	1	102	+36.719%
2026-01-15	8.2800	8.2800	8.2800	8.2800	-11.915%	1	102	+26.812%
2026-01-14	9.4000	9.4000	9.4000	9.4000	+6.818%	2	102	+11.702%
2026-01-13	8.3500	8.8000	8.3500	8.8000	-2.655%	3	102	+19.318%
2026-01-12	9.0400	9.0400	9.0400	9.0400	-2.270%	1	103	+16.150%
2026-01-09	9.1000	9.2500	8.3000	9.2500	-11.905%	18	103	+13.514%
2026-01-08	10.0900	10.5000	10.0900	10.5000	-11.765%	3	111	0.000%
2026-01-02	11.9100	11.9100	11.9000	11.9000	-6.299%	12	111	-11.765%
2025-12-29	12.7000	12.7000	12.7000	12.7000	+2.751%	2	111	-17.323%
2025-12-23	12.3600	12.3600	12.3600	12.3600	-3.513%	1	113	-15.049%
2025-12-22	12.8100	12.8100	12.8100	12.8100	-1.462%	1	113	-18.033%
2025-12-11	13.0000	13.0000	13.0000	13.0000	-6.542%	3	113	-19.231%
2025-12-09	13.9100	13.9100	13.9100	13.9100	+1.905%	1	113	-24.515%
2025-12-04	13.6500	13.6500	13.6500	13.6500	-11.075%	10	112	-23.077%
2025-12-02	15.2500	15.3500	15.2500	15.3500	-12.185%	2	112	-31.596%
2025-11-25	17.8500	17.8500	17.4800	17.4800	-9.336%	2	112	-39.931%
2025-11-24	19.2800	19.2800	19.2800	19.2800	+0.364%	1	112	-45.539%
2025-11-21	19.2100	19.2100	19.2100	19.2100	+9.272%	1	112	-45.341%
2025-11-20	15.8900	17.5800	15.8900	17.5800	+7.721%	4	112	-40.273%
2025-11-13	16.3200	16.3200	16.3200	16.3200	-6.476%	2	110	-35.662%
2025-11-07	17.4500	17.4500	17.4500	17.4500	+13.978%	2	110	-39.828%
2025-11-05	15.3100	15.3100	15.3100	15.3100	+5.296%	2	110	-31.417%
2025-11-04	14.5400	14.5400	14.5400	14.5400	+22.700%	1	110	-27.785%
2025-10-31	11.8500	11.8500	11.8500	11.8500	-1.823%	6	111	-11.392%
2025-10-30	12.0700	12.0700	12.0700	12.0700	+3.162%	1	111	-13.007%
2025-10-28	12.5000	13.3000	11.7000	11.7000	-25.478%	25	111	-10.256%
2025-10-27	15.7000	15.7000	15.7000	15.7000	-6.269%	5	110	-33.121%
2025-10-23	16.7100	17.3400	16.5500	16.7500	+2.384%	36	110	-37.313%
2025-10-20	16.3600	16.3600	16.3600	16.3600	+2.250%	5	126	-35.819%
2025-10-17	16.0000	16.0000	16.0000	16.0000	+5.056%	1	126	-34.375%
2025-10-16	14.6400	15.2300	14.5500	15.2300	+2.215%	25	125	-31.057%
2025-10-15	14.9000	14.9000	14.9000	14.9000	-5.096%	3	131	-29.530%
2025-10-14	15.7500	15.9500	15.7000	15.7000	+7.608%	18	131	-33.121%
2025-10-13	13.8700	14.5900	13.8700	14.5900	-0.883%	5	140	-28.033%
2025-10-10	14.2800	14.7400	14.2000	14.7200	-6.776%	9	140	-28.668%
2025-10-09	15.5000	15.7900	15.5000	15.7900	+3.135%	4	146	-33.502%
2025-10-08	15.3100	15.3100	15.3100	15.3100	-0.906%	1	150	-31.417%
2025-10-07	15.7500	15.7500	15.4500	15.4500	+0.849%	3	150	-32.039%
2025-10-06	15.2600	15.3600	15.2600	15.3200	-3.769%	4	150	-31.462%
2025-10-02	15.9500	15.9500	15.9100	15.9200	-2.927%	24	150	-34.045%
2025-09-30	16.4300	16.4300	16.3500	16.4000	+5.196%	13	126	-35.976%
2025-09-26	15.4100	15.5900	15.4100	15.5900	-4.356%	17	115	-32.649%
2025-09-24	15.1900	16.3000	15.1900	16.3000	+8.090%	5	98	-35.583%
2025-09-22	15.0800	15.0800	15.0800	15.0800	-1.759%	1	98	-30.371%
2025-09-19	15.3500	15.3500	15.3500	15.3500	-4.954%	9	98	-31.596%
2025-09-18	16.1500	16.1500	16.1500	16.1500	-5.000%	1	89	-34.985%
2025-09-16	16.7000	17.0000	16.7000	17.0000	+12.211%	30	88	-38.235%
2025-09-15	17.6400	17.6400	15.1200	15.1500	-12.428%	36	88	-30.693%
2025-09-10	16.6000	17.3000	16.6000	17.3000	-7.239%	40	57	-39.306%
2025-09-04	18.6500	18.6500	18.6500	18.6500	+0.377%	1	39	-43.700%
2025-09-03	18.5800	18.5800	18.5800	18.5800	+9.294%	1	39	-43.488%
2025-08-29	17.0000	17.0000	17.0000	17.0000	-10.948%	4	39	-38.235%
2025-08-14	19.0900	19.0900	19.0900	19.0900	+3.189%	2	39	-44.997%
2025-08-11	18.6000	18.6000	18.5000	18.5000	-5.612%	6	41	-43.243%
2025-08-05	19.3200	19.6000	19.2600	19.6000	-5.995%	22	41	-46.429%
2025-08-01	20.5300	20.8500	20.5300	20.8500	+15.833%	5	27	-49.640%
2025-07-29	18.0000	18.0000	18.0000	18.0000	+3.330%	2	31	-41.667%
2025-07-24	17.4200	17.4200	17.4200	17.4200	-6.595%	4	31	-39.724%
2025-07-18	18.6500	18.6500	18.6500	18.6500	-5.330%	10	31	-43.700%
2025-07-16	19.7000	19.7000	19.7000	19.7000	-9.633%	5	21	-46.701%
2025-07-09	21.8000	21.8000	21.8000	21.8000	+0.693%	1	16	-51.835%
2025-07-08	21.2900	21.6500	21.2900	21.6500	+4.087%	4	15	-51.501%
2025-07-07	20.5500	20.8000	20.5500	20.8000	+1.513%	9	16	-49.519%
2025-06-26	20.4900	20.4900	20.4900	20.4900	-14.625%	2	15	-48.755%
2025-06-09	24.0000	24.0000	24.0000	24.0000	-15.194%	7	15	-56.250%
2025-06-03	28.3000	28.3000	28.3000	28.3000	-5.792%	1	15	-62.898%
2025-05-23	30.1300	30.1300	30.0400	30.0400	-16.694%	10	10	-65.047%
2025-05-09	35.9200	36.6100	35.8600	36.0600	-12.941%	20	10	-70.882%
2025-02-24	41.4200	41.4200	41.4200	41.4200	+21.466%	5	5	-74.650%
2024-11-08	34.1000	34.1000	34.1000	34.1000	0.000%	10	5	-69.208%