Dark

CCJ20270115P90
CCJ Jan 15 2027 90.00 Put (CCJ270115P00090000)
option OPRA

EOD

Sep 10, 2026

6.75+29.310%(+1.53)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.7000	6.7500	6.7000	6.7500	+29.310%	21	3,043	0.000%
2026-09-08	5.1000	5.2700	5.0500	5.2200	-9.217%	25	3,047	+29.310%
2026-09-03	6.0000	6.0500	5.7500	5.7500	-19.128%	7	3,032	+17.391%
2026-09-02	6.7000	7.4600	6.7000	7.1100	+0.141%	1,511	3,034	-5.063%
2026-09-01	7.1500	7.1500	7.1000	7.1000	+9.231%	19	2,133	-4.930%
2026-08-31	6.5000	6.5000	6.5000	6.5000	+3.175%	1	2,129	+3.846%
2026-08-28	5.9000	6.3000	5.9000	6.3000	+34.904%	3	2,128	+7.143%
2026-08-27	4.6700	4.6700	4.6700	4.6700	-3.313%	1	2,127	+44.540%
2026-08-25	5.4400	5.4500	4.8000	4.8300	-20.820%	223	2,126	+39.752%
2026-08-24	6.2000	6.2000	6.1000	6.1000	-13.598%	11	1,931	+10.656%
2026-08-21	7.0500	7.0800	7.0500	7.0600	-5.867%	15	1,941	-4.391%
2026-08-20	7.7700	7.7700	7.4300	7.5000	+5.634%	18	1,934	-10.000%
2026-08-19	7.1500	7.1500	7.1000	7.1000	-13.939%	2	1,923	-4.930%
2026-08-18	7.8700	8.2500	7.8700	8.2500	+25.000%	8	1,922	-18.182%
2026-08-17	6.6000	6.6000	6.6000	6.6000	-11.409%	17	1,930	+2.273%
2026-08-14	7.4500	7.4500	7.4500	7.4500	0.000%	1	1,946	-9.396%
2026-08-13	7.3900	7.8500	7.3900	7.4500	+1.361%	6	1,946	-9.396%
2026-08-12	7.3500	7.3500	7.3500	7.3500	-4.297%	3	1,949	-8.163%
2026-08-11	7.8000	7.8000	7.3500	7.6800	-6.909%	66	1,949	-12.109%
2026-08-07	8.2500	8.2500	8.2500	8.2500	-14.508%	1	1,902	-18.182%
2026-08-06	9.5500	9.6500	9.5500	9.6500	+1.579%	60	1,902	-30.052%
2026-08-05	9.5500	9.5500	9.5000	9.5000	-4.040%	39	1,873	-28.947%
2026-08-04	10.3000	10.3000	9.9000	9.9000	-28.105%	26	1,864	-31.818%
2026-07-29	13.5500	13.7700	13.5500	13.7700	-1.432%	9	1,851	-50.980%
2026-07-28	13.8600	13.9700	13.8500	13.9700	+7.876%	13	1,848	-51.682%
2026-07-24	12.9500	12.9500	12.9500	12.9500	+11.159%	1	1,855	-47.876%
2026-07-22	11.9100	12.2500	11.6500	11.6500	-12.075%	8	1,855	-42.060%
2026-07-21	12.9000	13.2500	12.9000	13.2500	-8.621%	4	1,851	-49.057%
2026-07-17	15.2900	15.2900	14.5000	14.5000	+5.455%	22	1,853	-53.448%
2026-07-16	13.7500	14.1000	13.7000	13.7500	+10.442%	208	1,852	-50.909%
2026-07-15	12.1000	12.4500	11.7000	12.4500	+5.063%	53	1,811	-45.783%
2026-07-14	11.5500	11.8500	11.5500	11.8500	-5.952%	20	1,758	-43.038%
2026-07-13	12.6000	12.6000	12.6000	12.6000	+20.000%	1	1,738	-46.429%
2026-07-09	10.5000	10.5100	10.5000	10.5000	-7.570%	52	1,737	-35.714%
2026-07-08	11.7000	12.1800	11.3600	11.3600	-0.176%	22	1,740	-40.581%
2026-07-07	11.5000	11.6000	11.3500	11.3800	+11.569%	7	1,736	-40.685%
2026-07-06	10.0500	10.3000	10.0500	10.2000	-5.991%	14	1,733	-33.824%
2026-07-02	10.1500	10.8500	10.1500	10.8500	+8.500%	12	1,739	-37.788%
2026-07-01	8.7500	10.0000	8.7500	10.0000	+4.712%	4	1,739	-32.500%
2026-06-30	9.7500	9.7500	9.5500	9.5500	+6.229%	5	1,739	-29.319%
2026-06-29	9.7000	9.7000	8.9900	8.9900	-1.209%	8	1,735	-24.917%
2026-06-26	9.7000	9.7000	8.9100	9.1000	-4.211%	9	1,733	-25.824%
2026-06-25	9.1500	9.5000	9.0000	9.5000	+10.337%	13	1,729	-28.947%
2026-06-24	8.4500	8.6500	8.4500	8.6100	+6.957%	4	1,725	-21.603%
2026-06-23	8.0000	8.0500	8.0000	8.0500	-3.593%	2	1,724	-16.149%
2026-06-18	8.3500	8.3500	8.3500	8.3500	-0.595%	10	1,724	-19.162%
2026-06-17	8.4000	8.4000	8.4000	8.4000	-5.085%	1	1,724	-19.643%
2026-06-16	8.8800	8.8800	8.8500	8.8500	-1.667%	3	1,724	-23.729%
2026-06-15	9.2000	9.2500	9.0000	9.0000	-17.051%	40	1,724	-25.000%
2026-06-12	11.0400	11.0500	10.8500	10.8500	-8.824%	41	1,724	-37.788%
2026-06-11	12.9600	12.9600	11.9000	11.9000	-8.462%	33	1,710	-43.277%
2026-06-10	12.9000	13.2000	12.9000	13.0000	+23.810%	12	1,710	-48.077%
2026-06-09	10.4500	10.6000	10.4500	10.5000	+7.143%	33	1,710	-35.714%
2026-06-08	9.8000	9.8000	9.8000	9.8000	-9.259%	1	1,699	-31.122%
2026-06-05	9.8500	10.8000	9.6000	10.8000	+27.059%	32	1,699	-37.500%
2026-06-04	8.8500	8.8500	8.4500	8.5000	+0.473%	18	1,698	-20.588%
2026-06-03	8.4600	8.4600	8.4600	8.4600	+9.161%	1	1,692	-20.213%
2026-06-02	7.7500	7.7500	7.7500	7.7500	-6.174%	1	1,691	-12.903%
2026-06-01	8.2600	8.2600	8.2600	8.2600	+1.102%	1	1,692	-18.281%
2026-05-29	8.1700	8.1700	8.1700	8.1700	-11.196%	1	1,691	-17.381%
2026-05-27	9.1500	9.2000	9.1500	9.2000	0.000%	3	1,691	-26.630%
2026-05-26	9.4500	9.4500	9.2000	9.2000	-10.419%	9	1,692	-26.630%
2026-05-22	10.3000	10.3000	10.2700	10.2700	-4.019%	3	1,693	-34.275%
2026-05-21	10.7000	10.7000	10.7000	10.7000	+3.883%	2	1,691	-36.916%
2026-05-20	10.3000	10.3000	10.3000	10.3000	-2.830%	1	1,691	-34.466%
2026-05-19	10.9000	10.9000	10.6000	10.6000	+2.415%	22	1,671	-36.321%
2026-05-18	10.7500	10.7500	10.3000	10.3500	+24.250%	174	1,671	-34.783%
2026-05-13	8.6000	8.6000	8.2000	8.3300	-0.951%	103	1,671	-18.968%
2026-05-12	8.6100	8.6100	8.4100	8.4100	+11.687%	2	1,588	-19.738%
2026-05-11	8.6800	8.6800	7.5300	7.5300	-6.227%	52	1,588	-10.359%
2026-05-08	8.0000	8.0300	8.0000	8.0300	+11.219%	20	1,636	-15.940%
2026-05-07	7.2200	7.2200	7.2200	7.2200	-11.411%	1	1,628	-6.510%
2026-05-06	8.1500	8.1500	8.1500	8.1500	+1.875%	1	1,628	-17.178%
2026-05-04	8.0000	8.0000	8.0000	8.0000	-4.421%	41	1,627	-15.625%
2026-04-30	8.7500	8.7700	8.3300	8.3700	-12.813%	10	1,626	-19.355%
2026-04-29	8.8500	9.6000	8.8500	9.6000	+7.865%	4	1,630	-29.688%
2026-04-28	9.0000	9.0000	8.9000	8.9000	+6.459%	11	1,627	-24.157%
2026-04-27	8.2500	8.6000	8.2000	8.3600	+22.044%	727	1,616	-19.258%
2026-04-23	6.9800	6.9800	6.8500	6.8500	-16.054%	2	1,210	-1.460%
2026-04-21	8.1600	8.1600	8.1600	8.1600	+10.270%	1	1,212	-17.279%
2026-04-17	7.0700	7.4000	7.0700	7.4000	-12.426%	8	1,212	-8.784%
2026-04-15	8.4500	8.4500	8.4500	8.4500	-6.111%	1	1,209	-20.118%
2026-04-14	9.0000	9.0000	9.0000	9.0000	-2.174%	1	1,209	-25.000%
2026-04-13	9.2000	9.2000	9.2000	9.2000	-4.366%	1	1,209	-26.630%
2026-04-09	9.6200	9.6200	9.6200	9.6200	+1.263%	1	1,210	-29.834%
2026-04-08	9.0500	9.5000	9.0500	9.5000	-12.281%	52	1,210	-28.947%
2026-04-02	10.5000	11.6500	10.5000	10.8300	+5.453%	815	1,395	-37.673%
2026-04-01	10.1700	10.4000	10.1700	10.2700	-10.540%	803	1,395	-34.275%
2026-03-31	11.6600	11.6600	11.4800	11.4800	-7.045%	2	817	-41.202%
2026-03-27	12.3500	12.3500	12.3500	12.3500	+4.661%	1	816	-45.344%
2026-03-26	11.8000	11.8000	11.8000	11.8000	-4.065%	1	817	-42.797%
2026-03-23	12.3000	12.3000	12.3000	12.3000	-15.464%	1	816	-45.122%
2026-03-20	14.0000	14.5500	14.0000	14.5500	+18.005%	2	815	-53.608%
2026-03-18	12.3300	12.3300	12.3300	12.3300	+3.788%	1	814	-45.255%
2026-03-17	11.8800	11.8800	11.8800	11.8800	-4.194%	1	814	-43.182%
2026-03-16	12.4000	12.4000	12.4000	12.4000	+7.359%	100	814	-45.565%
2026-03-12	11.5500	11.5500	11.5500	11.5500	+2.667%	1	814	-41.558%
2026-03-11	11.0000	11.2500	11.0000	11.2500	-14.122%	3	815	-40.000%
2026-03-09	13.1000	13.1000	13.1000	13.1000	+12.931%	1	815	-48.473%
2026-03-05	11.3900	11.6000	11.3900	11.6000	+12.077%	3	814	-41.810%
2026-03-02	10.3500	10.3500	10.3500	10.3500	-0.957%	1	812	-34.783%
2026-02-26	10.4500	10.4500	10.4500	10.4500	+2.956%	1	813	-35.407%
2026-02-25	10.1500	10.1500	10.1500	10.1500	-0.976%	1	814	-33.498%
2026-02-24	10.2500	10.2500	10.2500	10.2500	-6.818%	306	814	-34.146%
2026-02-23	11.0000	11.0000	11.0000	11.0000	0.000%	5	521	-38.636%
2026-02-19	11.0000	11.0000	11.0000	11.0000	+16.402%	1	521	-38.636%
2026-02-12	9.4500	9.4500	9.4500	9.4500	-8.252%	4	522	-28.571%
2026-02-11	10.3000	10.3000	10.3000	10.3000	-8.281%	1	521	-34.466%
2026-02-09	11.2300	11.2300	11.2300	11.2300	+3.981%	1	521	-39.893%
2026-02-04	10.8000	10.8000	10.8000	10.8000	+10.317%	10	521	-37.500%
2026-02-03	9.6600	9.7900	9.6600	9.7900	-2.587%	20	521	-31.052%
2026-02-02	9.9600	10.0900	9.9600	10.0500	+14.205%	20	506	-32.836%
2026-01-29	8.8000	8.8000	8.8000	8.8000	+12.532%	1	498	-23.295%
2026-01-27	7.8200	7.8200	7.8200	7.8200	-10.629%	2	497	-13.683%
2026-01-21	9.1000	9.1000	8.7500	8.7500	-6.915%	3	499	-22.857%
2026-01-20	10.0800	10.0800	9.3000	9.4000	-6.931%	30	496	-28.191%
2026-01-15	10.1000	10.1000	10.1000	10.1000	-6.568%	1	485	-33.168%
2026-01-09	10.7700	10.8100	10.1000	10.8100	-12.470%	15	485	-37.558%
2026-01-08	12.3500	12.3500	12.3500	12.3500	-6.084%	1	479	-45.344%
2026-01-06	13.1500	13.1500	13.1500	13.1500	-6.406%	1	480	-48.669%
2026-01-02	14.0500	14.0500	14.0500	14.0500	-12.078%	784	480	-51.957%
2025-12-31	15.6000	15.9800	15.6000	15.9800	+9.452%	3	88	-57.760%
2025-12-29	14.6000	14.6000	14.6000	14.6000	-1.684%	10	88	-53.767%
2025-12-23	14.8500	14.8500	14.8500	14.8500	-19.469%	1	88	-54.545%
2025-12-17	18.4400	18.4400	18.4400	18.4400	+11.420%	1	87	-63.395%
2025-12-09	16.5500	16.5500	16.5500	16.5500	-12.895%	1	87	-59.215%
2025-11-25	19.2500	19.2500	19.0000	19.0000	-10.377%	13	87	-64.474%
2025-11-20	18.6300	21.5000	18.6300	21.2000	+3.415%	12	94	-68.160%
2025-11-17	20.5000	20.5000	20.5000	20.5000	+13.636%	1	96	-67.073%
2025-11-11	18.0400	18.0400	18.0400	18.0400	+5.497%	2	93	-62.583%
2025-11-10	17.1000	17.1000	17.1000	17.1000	+21.708%	1	93	-60.526%
2025-10-29	14.0700	14.0700	14.0500	14.0500	-4.357%	2	92	-51.957%
2025-10-28	15.2500	15.2500	14.6900	14.6900	-16.771%	4	92	-54.050%
2025-10-14	16.8500	17.6500	16.8500	17.6500	+2.915%	7	89	-61.756%
2025-10-13	17.1200	17.1500	17.1200	17.1500	-1.944%	4	84	-60.641%
2025-10-10	17.5100	17.5100	17.4900	17.4900	-8.429%	6	88	-61.407%
2025-10-01	19.1000	19.1000	19.1000	19.1000	+3.243%	1	94	-64.660%
2025-09-25	18.3500	18.5000	18.2500	18.5000	+7.809%	78	95	-63.514%
2025-09-23	17.1700	17.1700	17.1600	17.1600	-6.485%	2	107	-60.664%
2025-09-22	18.3500	18.3500	18.3500	18.3500	+2.514%	4	106	-63.215%
2025-09-19	17.5000	17.9000	17.5000	17.9000	-11.823%	11	106	-62.291%
2025-09-16	20.3000	20.3000	20.3000	20.3000	+0.495%	1	95	-66.749%
2025-09-10	20.2000	20.2000	19.7500	20.2000	-7.212%	8	95	-66.584%
2025-09-03	21.7700	21.7700	21.7700	21.7700	-2.595%	1	88	-68.994%
2025-09-02	22.3500	22.3500	22.3500	22.3500	+3.472%	1	87	-69.799%
2025-08-29	21.6200	21.6200	21.6000	21.6000	+3.597%	2	84	-68.750%
2025-08-28	20.7100	20.9000	20.7100	20.8500	-6.878%	72	84	-67.626%
2025-08-14	22.3900	22.3900	22.3900	22.3900	-0.929%	2	16	-69.853%
2025-08-07	22.6000	22.6000	22.6000	22.6000	+2.961%	1	18	-70.133%
2025-08-06	21.9500	21.9500	21.9500	21.9500	-4.357%	1	17	-69.248%
2025-07-31	21.8000	22.9500	21.8000	22.9500	+6.794%	2	16	-70.588%
2025-07-30	21.4900	21.4900	21.4900	21.4900	-15.394%	1	15	-68.590%
2025-07-10	25.4000	25.4000	25.4000	25.4000	+0.994%	2	15	-73.425%
2025-07-08	24.7900	25.1500	24.7900	25.1500	+4.012%	4	13	-73.161%
2025-07-07	24.0500	24.1800	23.9500	24.1800	-26.527%	10	15	-72.084%
2025-06-02	33.3500	33.3500	32.9100	32.9100	-3.687%	2	15	-79.490%
2025-05-23	34.2700	34.2700	34.1700	34.1700	-10.362%	10	12	-80.246%
2025-05-13	38.2000	38.2000	38.1200	38.1200	-6.385%	2	12	-82.293%
2025-05-09	40.5600	41.2700	40.5000	40.7200	-5.522%	20	12	-83.423%
2025-05-06	43.2900	43.2900	43.1000	43.1000	+5.508%	2	2	-84.339%
2025-01-29	40.8500	40.8500	40.8500	40.8500	0.000%	10	10	-83.476%