Dark

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

EOD

Sep 11, 2026

4.90+1.031%(+0.05)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.8500	4.9000	4.8500	4.9000	+1.031%	35	689	0.000%
2026-09-10	4.8500	4.8500	4.8500	4.8500	+18.293%	1	654	+1.031%
2026-09-09	4.1000	4.1000	4.1000	4.1000	+5.670%	1	653	+19.512%
2026-09-08	3.8800	3.8800	3.8800	3.8800	-6.506%	1	654	+26.289%
2026-09-04	4.1500	4.1500	4.1500	4.1500	0.000%	1	653	+18.072%
2026-09-03	4.3300	4.3300	4.1000	4.1500	-15.306%	20	653	+18.072%
2026-09-02	4.9000	4.9000	4.8000	4.9000	-3.922%	5	648	0.000%
2026-09-01	5.1500	5.2900	5.1000	5.1000	+6.250%	12	648	-3.922%
2026-08-31	4.9500	4.9500	4.8000	4.8000	+8.108%	16	657	+2.083%
2026-08-28	4.3500	4.6000	4.3500	4.4400	+30.588%	3	657	+10.360%
2026-08-27	3.4000	3.4000	3.4000	3.4000	+3.030%	20	656	+44.118%
2026-08-26	3.3000	3.3000	3.3000	3.3000	-7.563%	13	636	+48.485%
2026-08-25	3.8800	3.8800	3.5700	3.5700	-19.955%	7	626	+37.255%
2026-08-24	4.3700	4.4600	4.3700	4.4600	-3.672%	2	624	+9.865%
2026-08-21	5.2000	5.2000	4.6300	4.6300	-22.185%	14	625	+5.832%
2026-08-20	5.7000	5.9500	5.6500	5.9500	+14.423%	8	618	-17.647%
2026-08-19	5.2000	5.3500	5.2000	5.2000	+1.961%	6	610	-5.769%
2026-08-17	5.1000	5.1000	5.1000	5.1000	-8.438%	1	604	-3.922%
2026-08-13	5.4000	5.6000	5.3500	5.5700	+3.148%	162	605	-12.029%
2026-08-12	5.7200	5.7200	5.4000	5.4000	-6.087%	7	463	-9.259%
2026-08-11	5.7500	5.7500	5.7500	5.7500	-6.504%	9	456	-14.783%
2026-08-10	5.9800	6.1500	5.9800	6.1500	-16.327%	2	449	-20.325%
2026-08-06	7.3000	7.3500	7.3000	7.3500	+0.685%	36	447	-33.333%
2026-08-05	7.0200	7.3500	7.0200	7.3000	-6.410%	58	416	-32.877%
2026-08-04	7.8000	7.8000	7.8000	7.8000	-15.217%	1	420	-37.179%
2026-08-03	9.3700	9.3700	9.2000	9.2000	-14.815%	16	419	-46.739%
2026-07-31	10.8000	10.8000	10.8000	10.8000	+9.533%	50	407	-54.630%
2026-07-30	9.8600	9.8600	9.8600	9.8600	-13.281%	1	357	-50.304%
2026-07-29	10.9500	11.3700	10.9500	11.3700	+7.977%	7	357	-56.904%
2026-07-28	11.1100	11.3500	10.5300	10.5300	+5.829%	3	355	-53.466%
2026-07-27	9.2900	9.9500	9.2900	9.9500	-3.865%	2	356	-50.754%
2026-07-24	10.2000	10.3500	10.2000	10.3500	+9.524%	22	355	-52.657%
2026-07-23	10.1500	10.1500	9.4500	9.4500	-10.427%	101	293	-48.148%
2026-07-21	10.5500	10.5500	10.5500	10.5500	-11.270%	100	382	-53.555%
2026-07-20	11.8900	11.8900	11.8900	11.8900	-0.252%	1	292	-58.789%
2026-07-17	12.2800	12.2800	11.9200	11.9200	+13.524%	2	292	-58.893%
2026-07-16	10.3000	10.5000	10.3000	10.5000	+9.948%	3	292	-53.333%
2026-07-15	9.5500	9.5500	9.5500	9.5500	+1.596%	1	289	-48.691%
2026-07-13	9.4000	9.4000	9.4000	9.4000	-2.692%	5	288	-47.872%
2026-07-08	9.3000	9.6600	9.3000	9.6600	+9.524%	15	283	-49.275%
2026-07-07	8.7000	8.8200	8.7000	8.8200	+6.265%	26	274	-44.444%
2026-07-02	8.2000	8.3500	8.2000	8.3000	+10.667%	18	262	-40.964%
2026-07-01	7.3500	7.5000	7.3500	7.5000	+4.167%	16	262	-34.667%
2026-06-29	7.6000	7.6000	7.2000	7.2000	+2.857%	71	257	-31.944%
2026-06-26	7.2000	7.3000	7.0000	7.0000	+6.061%	6	253	-30.000%
2026-06-22	7.1000	7.1000	6.5500	6.6000	-3.650%	56	248	-25.758%
2026-06-18	6.8500	6.8500	6.8500	6.8500	-3.521%	1	195	-28.467%
2026-06-16	7.1300	7.1300	7.1000	7.1000	-18.857%	3	195	-30.986%
2026-06-12	8.7500	8.7500	8.7500	8.7500	-9.794%	1	192	-44.000%
2026-06-11	10.5000	10.5000	9.7000	9.7000	-3.000%	28	191	-49.485%
2026-06-10	9.4500	10.0400	9.4500	10.0000	+10.988%	7	189	-51.000%
2026-06-09	9.1500	9.1500	9.0100	9.0100	+11.925%	3	184	-45.616%
2026-06-08	7.8000	8.0500	7.7400	8.0500	+18.382%	4	183	-39.130%
2026-06-04	6.8500	6.8500	6.8000	6.8000	+1.493%	9	181	-27.941%
2026-06-03	6.7000	6.7000	6.7000	6.7000	-4.558%	5	180	-26.866%
2026-06-01	7.0200	7.0200	7.0200	7.0200	+0.286%	1	175	-30.199%
2026-05-28	7.0000	7.0000	7.0000	7.0000	-5.914%	10	175	-30.000%
2026-05-26	7.4400	7.4400	7.4400	7.4400	-13.488%	2	173	-34.140%
2026-05-20	8.6000	8.6000	8.6000	8.6000	+6.832%	1	173	-43.023%
2026-05-15	7.4000	8.0500	7.4000	8.0500	+11.034%	11	173	-39.130%
2026-05-14	7.4800	7.4800	7.2500	7.2500	+2.257%	3	167	-32.414%
2026-05-13	7.0900	7.0900	7.0900	7.0900	+2.754%	1	163	-30.889%
2026-05-12	6.7000	6.9000	6.7000	6.9000	+7.644%	10	163	-28.986%
2026-05-11	6.4000	6.4100	6.4000	6.4100	+0.156%	10	163	-23.557%
2026-05-06	6.4500	6.5500	6.4000	6.4000	+5.960%	32	169	-23.438%
2026-05-05	6.0400	6.0400	6.0400	6.0400	-11.696%	1	157	-18.874%
2026-04-30	6.9800	6.9800	6.8400	6.8400	+25.046%	4	156	-28.363%
2026-04-23	5.4700	5.4700	5.4700	5.4700	-8.833%	1	157	-10.420%
2026-04-22	6.0000	6.0000	6.0000	6.0000	-7.834%	10	158	-18.333%
2026-04-21	6.5100	6.5100	6.5100	6.5100	+6.373%	1	157	-24.731%
2026-04-20	6.1500	6.1500	6.1200	6.1200	+1.661%	22	157	-19.935%
2026-04-17	5.8500	6.0200	5.8500	6.0200	-14.245%	2	177	-18.605%
2026-04-14	7.0200	7.0200	7.0200	7.0200	-5.135%	1	175	-30.199%
2026-04-13	7.4000	7.4000	7.4000	7.4000	-3.141%	1	175	-33.784%
2026-04-09	7.9000	7.9000	7.6400	7.6400	+1.731%	2	174	-35.864%
2026-04-08	7.5100	7.5100	7.5100	7.5100	-14.171%	15	173	-34.754%
2026-04-01	8.4200	8.7500	8.4200	8.7500	-8.854%	3	158	-44.000%
2026-03-31	9.6000	9.6000	9.6000	9.6000	-7.692%	2	158	-48.958%
2026-03-30	10.1800	10.4000	10.1800	10.4000	+6.667%	11	158	-52.885%
2026-03-24	9.5800	9.7500	9.5800	9.7500	-16.738%	2	158	-49.744%
2026-03-20	11.7100	11.7100	11.7100	11.7100	+2.719%	1	158	-58.155%
2026-03-19	11.5000	11.5000	11.2400	11.4000	+10.145%	11	157	-57.018%
2026-03-17	9.8800	10.3500	9.8800	10.3500	-5.479%	12	152	-52.657%
2026-03-13	11.4800	11.4800	10.9500	10.9500	+21.397%	2	153	-55.251%
2026-03-12	9.5800	9.5800	9.0200	9.0200	+1.348%	2	152	-45.676%
2026-03-10	9.1000	9.1000	8.9000	8.9000	-15.560%	2	151	-44.944%
2026-03-06	10.1000	10.5400	10.1000	10.5400	+11.064%	2	154	-53.510%
2026-03-03	9.7200	9.8500	9.4900	9.4900	+12.708%	4	152	-48.367%
2026-02-25	8.4200	8.4200	8.4200	8.4200	-1.520%	10	153	-41.805%
2026-02-23	8.5500	8.5500	8.5500	8.5500	-14.925%	30	153	-42.690%
2026-02-13	10.0500	10.0500	10.0500	10.0500	+5.789%	11	112	-51.244%
2026-02-05	9.5600	9.5600	9.5000	9.5000	+22.581%	2	112	-48.421%
2026-01-30	7.2900	7.8000	7.2900	7.7500	+6.897%	12	111	-36.774%
2026-01-22	7.2500	7.2500	7.2500	7.2500	-3.075%	4	100	-32.414%
2026-01-21	7.4800	7.4800	7.4800	7.4800	-2.604%	2	102	-34.492%
2026-01-16	7.6800	7.6800	7.6800	7.6800	-7.246%	1	102	-36.198%
2026-01-15	8.2800	8.2800	8.2800	8.2800	-11.915%	1	102	-40.821%
2026-01-14	9.4000	9.4000	9.4000	9.4000	+6.818%	2	102	-47.872%
2026-01-13	8.3500	8.8000	8.3500	8.8000	-2.655%	3	102	-44.318%
2026-01-12	9.0400	9.0400	9.0400	9.0400	-2.270%	1	103	-45.796%
2026-01-09	9.1000	9.2500	8.3000	9.2500	-11.905%	18	103	-47.027%
2026-01-08	10.0900	10.5000	10.0900	10.5000	-11.765%	3	111	-53.333%
2026-01-02	11.9100	11.9100	11.9000	11.9000	-6.299%	12	111	-58.824%
2025-12-29	12.7000	12.7000	12.7000	12.7000	+2.751%	2	111	-61.417%
2025-12-23	12.3600	12.3600	12.3600	12.3600	-3.513%	1	113	-60.356%
2025-12-22	12.8100	12.8100	12.8100	12.8100	-1.462%	1	113	-61.749%
2025-12-11	13.0000	13.0000	13.0000	13.0000	-6.542%	3	113	-62.308%
2025-12-09	13.9100	13.9100	13.9100	13.9100	+1.905%	1	113	-64.774%
2025-12-04	13.6500	13.6500	13.6500	13.6500	-11.075%	10	112	-64.103%
2025-12-02	15.2500	15.3500	15.2500	15.3500	-12.185%	2	112	-68.078%
2025-11-25	17.8500	17.8500	17.4800	17.4800	-9.336%	2	112	-71.968%
2025-11-24	19.2800	19.2800	19.2800	19.2800	+0.364%	1	112	-74.585%
2025-11-21	19.2100	19.2100	19.2100	19.2100	+9.272%	1	112	-74.492%
2025-11-20	15.8900	17.5800	15.8900	17.5800	+7.721%	4	112	-72.127%
2025-11-13	16.3200	16.3200	16.3200	16.3200	-6.476%	2	110	-69.975%
2025-11-07	17.4500	17.4500	17.4500	17.4500	+13.978%	2	110	-71.920%
2025-11-05	15.3100	15.3100	15.3100	15.3100	+5.296%	2	110	-67.995%
2025-11-04	14.5400	14.5400	14.5400	14.5400	+22.700%	1	110	-66.300%
2025-10-31	11.8500	11.8500	11.8500	11.8500	-1.823%	6	111	-58.650%
2025-10-30	12.0700	12.0700	12.0700	12.0700	+3.162%	1	111	-59.403%
2025-10-28	12.5000	13.3000	11.7000	11.7000	-25.478%	25	111	-58.120%
2025-10-27	15.7000	15.7000	15.7000	15.7000	-6.269%	5	110	-68.790%
2025-10-23	16.7100	17.3400	16.5500	16.7500	+2.384%	36	110	-70.746%
2025-10-20	16.3600	16.3600	16.3600	16.3600	+2.250%	5	126	-70.049%
2025-10-17	16.0000	16.0000	16.0000	16.0000	+5.056%	1	126	-69.375%
2025-10-16	14.6400	15.2300	14.5500	15.2300	+2.215%	25	125	-67.827%
2025-10-15	14.9000	14.9000	14.9000	14.9000	-5.096%	3	131	-67.114%
2025-10-14	15.7500	15.9500	15.7000	15.7000	+7.608%	18	131	-68.790%
2025-10-13	13.8700	14.5900	13.8700	14.5900	-0.883%	5	140	-66.415%
2025-10-10	14.2800	14.7400	14.2000	14.7200	-6.776%	9	140	-66.712%
2025-10-09	15.5000	15.7900	15.5000	15.7900	+3.135%	4	146	-68.968%
2025-10-08	15.3100	15.3100	15.3100	15.3100	-0.906%	1	150	-67.995%
2025-10-07	15.7500	15.7500	15.4500	15.4500	+0.849%	3	150	-68.285%
2025-10-06	15.2600	15.3600	15.2600	15.3200	-3.769%	4	150	-68.016%
2025-10-02	15.9500	15.9500	15.9100	15.9200	-2.927%	24	150	-69.221%
2025-09-30	16.4300	16.4300	16.3500	16.4000	+5.196%	13	126	-70.122%
2025-09-26	15.4100	15.5900	15.4100	15.5900	-4.356%	17	115	-68.570%
2025-09-24	15.1900	16.3000	15.1900	16.3000	+8.090%	5	98	-69.939%
2025-09-22	15.0800	15.0800	15.0800	15.0800	-1.759%	1	98	-67.507%
2025-09-19	15.3500	15.3500	15.3500	15.3500	-4.954%	9	98	-68.078%
2025-09-18	16.1500	16.1500	16.1500	16.1500	-5.000%	1	89	-69.659%
2025-09-16	16.7000	17.0000	16.7000	17.0000	+12.211%	30	88	-71.176%
2025-09-15	17.6400	17.6400	15.1200	15.1500	-12.428%	36	88	-67.657%
2025-09-10	16.6000	17.3000	16.6000	17.3000	-7.239%	40	57	-71.676%
2025-09-04	18.6500	18.6500	18.6500	18.6500	+0.377%	1	39	-73.727%
2025-09-03	18.5800	18.5800	18.5800	18.5800	+9.294%	1	39	-73.628%
2025-08-29	17.0000	17.0000	17.0000	17.0000	-10.948%	4	39	-71.176%
2025-08-14	19.0900	19.0900	19.0900	19.0900	+3.189%	2	39	-74.332%
2025-08-11	18.6000	18.6000	18.5000	18.5000	-5.612%	6	41	-73.514%
2025-08-05	19.3200	19.6000	19.2600	19.6000	-5.995%	22	41	-75.000%
2025-08-01	20.5300	20.8500	20.5300	20.8500	+15.833%	5	27	-76.499%
2025-07-29	18.0000	18.0000	18.0000	18.0000	+3.330%	2	31	-72.778%
2025-07-24	17.4200	17.4200	17.4200	17.4200	-6.595%	4	31	-71.871%
2025-07-18	18.6500	18.6500	18.6500	18.6500	-5.330%	10	31	-73.727%
2025-07-16	19.7000	19.7000	19.7000	19.7000	-9.633%	5	21	-75.127%
2025-07-09	21.8000	21.8000	21.8000	21.8000	+0.693%	1	16	-77.523%
2025-07-08	21.2900	21.6500	21.2900	21.6500	+4.087%	4	15	-77.367%
2025-07-07	20.5500	20.8000	20.5500	20.8000	+1.513%	9	16	-76.442%
2025-06-26	20.4900	20.4900	20.4900	20.4900	-14.625%	2	15	-76.086%
2025-06-09	24.0000	24.0000	24.0000	24.0000	-15.194%	7	15	-79.583%
2025-06-03	28.3000	28.3000	28.3000	28.3000	-5.792%	1	15	-82.686%
2025-05-23	30.1300	30.1300	30.0400	30.0400	-16.694%	10	10	-83.688%
2025-05-09	35.9200	36.6100	35.8600	36.0600	-12.941%	20	10	-86.412%
2025-02-24	41.4200	41.4200	41.4200	41.4200	+21.466%	5	5	-88.170%
2024-11-08	34.1000	34.1000	34.1000	34.1000	0.000%	10	5	-85.630%