Dark

CCJ20270115P95
CCJ Jan 15 2027 95.00 Put (CCJ270115P00095000)
option OPRA

EOD

Sep 11, 2026

9.20+2.222%(+0.20)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	9.1500	9.2000	9.1000	9.2000	+2.222%	26	1,211	0.000%
2026-09-10	9.0000	9.0000	9.0000	9.0000	+13.208%	25	1,185	+2.222%
2026-09-09	7.9500	7.9500	7.9500	7.9500	+6.999%	1	1,160	+15.723%
2026-09-08	7.5000	7.5000	7.4300	7.4300	-4.744%	3	1,160	+23.822%
2026-09-03	8.3300	8.3300	7.8000	7.8000	-20.000%	4	1,159	+17.949%
2026-09-02	9.3000	9.7500	9.3000	9.7500	+5.065%	4	1,161	-5.641%
2026-09-01	9.6500	9.7000	9.1700	9.2800	+1.978%	8	1,157	-0.862%
2026-08-31	8.7800	9.1000	8.7800	9.1000	+21.333%	4	1,153	+1.099%
2026-08-28	7.0300	7.5000	7.0300	7.5000	+15.385%	3	1,150	+22.667%
2026-08-27	6.8000	6.8000	6.5000	6.5000	-1.515%	2	1,147	+41.538%
2026-08-26	6.6000	6.6000	6.3500	6.6000	+1.538%	104	1,147	+39.394%
2026-08-25	6.9000	6.9000	6.5000	6.5000	-30.851%	22	1,073	+41.538%
2026-08-19	9.4000	9.4000	9.4000	9.4000	-8.471%	1	1,058	-2.128%
2026-08-18	9.7500	10.2700	9.7500	10.2700	+9.255%	2	1,057	-10.419%
2026-08-17	9.3000	9.4000	9.2500	9.4000	-5.051%	53	1,056	-2.128%
2026-08-13	9.8000	9.9000	9.8000	9.9000	+3.665%	10	1,026	-7.071%
2026-08-12	9.9000	9.9200	9.5200	9.5500	-4.975%	33	1,028	-3.665%
2026-08-11	10.0500	10.1500	9.8200	10.0500	-2.237%	35	1,017	-8.458%
2026-08-10	10.2800	10.2800	10.2800	10.2800	-5.341%	2	997	-10.506%
2026-08-07	11.4500	11.4500	10.8600	10.8600	-10.248%	3	995	-15.285%
2026-08-05	12.1000	12.1000	12.1000	12.1000	-6.202%	3	993	-23.967%
2026-08-04	12.9000	12.9000	12.9000	12.9000	-10.417%	1	990	-28.682%
2026-08-03	14.7000	14.7000	14.4000	14.4000	-6.494%	2	989	-36.111%
2026-07-31	15.3400	15.4000	15.3400	15.4000	-8.768%	2	991	-40.260%
2026-07-29	16.6100	16.8800	16.6100	16.8800	+3.242%	15	989	-45.498%
2026-07-28	16.4000	17.2000	16.2000	16.3500	+5.416%	40	979	-43.731%
2026-07-27	15.5100	15.5100	15.5100	15.5100	+0.453%	3	982	-40.683%
2026-07-23	15.5400	15.5400	15.4400	15.4400	+5.034%	4	982	-40.415%
2026-07-22	14.7000	14.7000	14.7000	14.7000	-18.106%	10	983	-37.415%
2026-07-20	17.9200	17.9500	17.4500	17.9500	-3.025%	73	973	-48.747%
2026-07-17	18.5800	18.5800	18.5100	18.5100	+8.436%	10	993	-50.297%
2026-07-16	17.1400	17.1400	17.0700	17.0700	+13.800%	2	999	-46.104%
2026-07-15	14.5500	15.1500	14.5500	15.0000	+5.634%	14	1,001	-38.667%
2026-07-14	14.2000	14.2500	14.1900	14.2000	-7.792%	48	989	-35.211%
2026-07-13	15.1000	15.4000	15.1000	15.4000	+19.844%	3	961	-40.260%
2026-07-10	12.8500	12.8500	12.8500	12.8500	-0.772%	1	959	-28.405%
2026-07-09	13.1500	13.2000	12.9500	12.9500	-10.690%	30	958	-28.958%
2026-07-08	14.4500	14.5000	14.4500	14.5000	+5.839%	10	948	-36.552%
2026-07-07	14.3000	14.3500	13.6500	13.7000	+16.596%	44	938	-32.847%
2026-07-01	11.0000	11.7500	11.0000	11.7500	+1.293%	15	948	-21.702%
2026-06-29	10.8000	11.9000	10.8000	11.6000	+4.693%	45	947	-20.690%
2026-06-26	11.0500	11.0800	11.0500	11.0800	-1.511%	19	946	-16.968%
2026-06-25	11.2500	11.2500	11.2500	11.2500	+4.167%	1	943	-18.222%
2026-06-24	10.7500	10.8000	10.7500	10.8000	+8.000%	9	943	-14.815%
2026-06-23	10.0000	10.0000	10.0000	10.0000	-9.173%	5	950	-8.000%
2026-06-22	11.0100	11.0100	11.0100	11.0100	+1.944%	91	945	-16.440%
2026-06-18	10.6600	10.8000	10.5500	10.8000	+2.857%	19	910	-14.815%
2026-06-17	10.4500	10.5000	10.4500	10.5000	-7.080%	7	910	-12.381%
2026-06-15	11.2500	11.3000	11.2500	11.3000	-24.917%	6	910	-18.584%
2026-06-11	15.7700	15.8100	15.0000	15.0500	-2.903%	85	912	-38.870%
2026-06-10	14.4500	15.5000	14.4500	15.5000	+9.696%	59	867	-40.645%
2026-06-09	12.7500	14.1300	12.7500	14.1300	+18.739%	4	817	-34.890%
2026-06-05	11.8000	11.9000	11.8000	11.9000	+14.423%	10	816	-22.689%
2026-06-04	10.6500	10.6500	10.4000	10.4000	+5.051%	25	814	-11.538%
2026-06-02	9.9000	9.9000	9.9000	9.9000	-1.493%	1	814	-7.071%
2026-06-01	10.6000	10.6000	9.9000	10.0500	-10.027%	15	815	-8.458%
2026-05-28	11.1700	12.1500	10.2000	11.1700	-2.870%	254	816	-17.637%
2026-05-27	11.5000	11.5000	11.5000	11.5000	+0.877%	1	1,070	-20.000%
2026-05-26	11.4500	11.4500	11.4000	11.4000	-7.692%	6	1,070	-19.298%
2026-05-21	13.0000	13.0000	12.3500	12.3500	-0.403%	8	1,070	-25.506%
2026-05-20	12.2000	12.4000	12.2000	12.4000	-3.801%	2	1,070	-25.806%
2026-05-19	12.6800	13.5500	11.9000	12.8900	+1.897%	746	1,718	-28.627%
2026-05-18	11.8600	12.8000	11.8500	12.6500	+8.120%	16	1,718	-27.273%
2026-05-15	11.7000	11.8000	11.6000	11.7000	+7.339%	437	1,718	-21.368%
2026-05-14	10.9000	11.3000	10.9000	10.9000	+7.921%	111	1,458	-15.596%
2026-05-13	10.1000	10.1000	10.1000	10.1000	-4.717%	1	1,361	-8.911%
2026-05-12	10.6000	10.6000	10.6000	10.6000	+8.718%	1	1,361	-13.208%
2026-05-11	9.6500	9.8000	9.6500	9.7500	+1.036%	69	1,361	-5.641%
2026-05-06	9.7000	9.7000	9.6500	9.6500	+3.541%	2	1,313	-4.663%
2026-05-05	9.3200	9.3200	9.3200	9.3200	-3.918%	1	1,312	-1.288%
2026-05-04	9.7000	9.7000	9.7000	9.7000	-3.483%	1	1,312	-5.155%
2026-05-01	10.0500	10.0500	10.0500	10.0500	+0.500%	1	1,310	-8.458%
2026-04-30	10.2000	10.2000	10.0000	10.0000	-8.257%	2	1,310	-8.000%
2026-04-28	10.5400	10.9000	10.5400	10.9000	+15.344%	2	1,310	-15.596%
2026-04-24	9.0300	9.4500	9.0300	9.4500	+7.631%	91	1,310	-2.646%
2026-04-23	8.4500	8.7800	8.2800	8.7800	-5.591%	3	1,249	+4.784%
2026-04-22	9.3000	9.3000	9.3000	9.3000	-0.853%	3	1,250	-1.075%
2026-04-21	9.3800	9.3800	9.3800	9.3800	+5.631%	5	1,250	-1.919%
2026-04-20	8.8300	8.8800	8.8300	8.8800	+2.069%	40	1,250	+3.604%
2026-04-17	9.6500	9.6500	8.7000	8.7000	-16.104%	4	1,210	+5.747%
2026-04-14	10.3700	10.3700	10.3700	10.3700	-7.822%	2	1,212	-11.283%
2026-04-08	11.0000	12.1000	10.0000	11.2500	-9.566%	1,003	1,211	-18.222%
2026-04-06	12.4400	12.4400	12.4400	12.4400	-4.012%	2	211	-26.045%
2026-04-02	12.9600	12.9600	12.9600	12.9600	+3.267%	1	208	-29.012%
2026-04-01	12.1000	12.5500	12.1000	12.5500	-14.041%	3	208	-26.693%
2026-03-27	15.6300	15.6300	14.6000	14.6000	+8.793%	3	209	-36.986%
2026-03-24	13.4200	13.4200	13.4200	13.4200	-16.125%	1	208	-31.446%
2026-03-19	16.0000	16.0000	16.0000	16.0000	+33.333%	3	207	-42.500%
2026-03-10	12.0100	12.0100	12.0000	12.0000	-0.332%	4	207	-23.333%
2026-02-24	12.0400	12.0400	12.0400	12.0400	+4.152%	40	203	-23.588%
2026-02-23	11.6600	11.6600	11.5600	11.5600	-15.000%	40	243	-20.415%
2026-02-13	13.6000	13.6000	13.6000	13.6000	+9.677%	10	213	-32.353%
2026-02-10	12.0600	12.4000	12.0600	12.4000	+34.783%	4	213	-25.806%
2026-01-28	9.2000	9.2000	9.2000	9.2000	-17.341%	1	212	0.000%
2026-01-21	11.2700	11.2800	11.1300	11.1300	-1.067%	23	211	-17.341%
2026-01-20	11.4000	11.4000	11.2500	11.2500	-16.295%	42	193	-18.222%
2026-01-09	13.2800	13.4400	13.2800	13.4400	-14.231%	12	179	-31.548%
2026-01-06	15.6700	15.6700	15.6700	15.6700	-7.497%	1	190	-41.289%
2026-01-02	16.9400	16.9400	16.9400	16.9400	-7.684%	1	190	-45.691%
2025-12-22	18.3500	18.3500	18.3500	18.3500	-10.488%	1	191	-49.864%
2025-11-12	20.5000	20.5000	20.5000	20.5000	-9.292%	9	190	-55.122%
2025-11-07	22.6000	22.6000	22.6000	22.6000	+4.147%	10	190	-59.292%
2025-11-06	21.6700	21.7000	21.6700	21.7000	+11.282%	11	190	-57.604%
2025-11-05	19.5000	19.5000	19.5000	19.5000	+1.246%	1	179	-52.821%
2025-11-04	19.2600	19.2600	19.2600	19.2600	+10.120%	100	178	-52.233%
2025-10-28	16.2700	18.6000	16.2700	17.4900	-10.537%	11	78	-47.399%
2025-10-15	18.8500	19.5500	18.8500	19.5500	-0.711%	18	84	-52.941%
2025-10-14	21.9800	21.9800	19.6500	19.6900	-2.525%	35	83	-53.276%
2025-10-13	20.2000	20.2000	20.2000	20.2000	-7.126%	10	52	-54.455%
2025-10-07	21.7500	21.7500	21.7500	21.7500	+4.870%	41	12	-57.701%
2025-09-24	20.7400	20.7400	20.7400	20.7400	-1.097%	2	12	-55.641%
2025-09-22	20.9600	21.1200	20.9400	20.9700	-13.168%	10	11	-56.128%
2025-09-15	24.1500	24.1500	24.1500	24.1500	+3.205%	1	9	-61.905%
2025-09-10	23.4000	23.4000	23.4000	23.4000	-7.106%	10	10	-60.684%
2025-08-18	25.1900	25.1900	25.1900	25.1900	+1.573%	1	11	-63.478%
2025-07-23	24.8000	24.8000	24.8000	24.8000	0.000%	10	10	-62.903%