Dark

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

EOD

Jul 15, 2026

15.00+5.634%(+0.80)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	14.5500	15.1500	14.5500	15.0000	+5.634%	14	1,001	0.000%
2026-07-14	14.2000	14.2500	14.1900	14.2000	-7.792%	48	989	+5.634%
2026-07-13	15.1000	15.4000	15.1000	15.4000	+19.844%	3	961	-2.597%
2026-07-10	12.8500	12.8500	12.8500	12.8500	-0.772%	1	959	+16.732%
2026-07-09	13.1500	13.2000	12.9500	12.9500	-10.690%	30	958	+15.830%
2026-07-08	14.4500	14.5000	14.4500	14.5000	+5.839%	10	948	+3.448%
2026-07-07	14.3000	14.3500	13.6500	13.7000	+16.596%	44	938	+9.489%
2026-07-01	11.0000	11.7500	11.0000	11.7500	+1.293%	15	948	+27.660%
2026-06-29	10.8000	11.9000	10.8000	11.6000	+4.693%	45	947	+29.310%
2026-06-26	11.0500	11.0800	11.0500	11.0800	-1.511%	19	946	+35.379%
2026-06-25	11.2500	11.2500	11.2500	11.2500	+4.167%	1	943	+33.333%
2026-06-24	10.7500	10.8000	10.7500	10.8000	+8.000%	9	943	+38.889%
2026-06-23	10.0000	10.0000	10.0000	10.0000	-9.173%	5	950	+50.000%
2026-06-22	11.0100	11.0100	11.0100	11.0100	+1.944%	91	945	+36.240%
2026-06-18	10.6600	10.8000	10.5500	10.8000	+2.857%	19	910	+38.889%
2026-06-17	10.4500	10.5000	10.4500	10.5000	-7.080%	7	910	+42.857%
2026-06-15	11.2500	11.3000	11.2500	11.3000	-24.917%	6	910	+32.743%
2026-06-11	15.7700	15.8100	15.0000	15.0500	-2.903%	85	912	-0.332%
2026-06-10	14.4500	15.5000	14.4500	15.5000	+9.696%	59	867	-3.226%
2026-06-09	12.7500	14.1300	12.7500	14.1300	+18.739%	4	817	+6.157%
2026-06-05	11.8000	11.9000	11.8000	11.9000	+14.423%	10	816	+26.050%
2026-06-04	10.6500	10.6500	10.4000	10.4000	+5.051%	25	814	+44.231%
2026-06-02	9.9000	9.9000	9.9000	9.9000	-1.493%	1	814	+51.515%
2026-06-01	10.6000	10.6000	9.9000	10.0500	-10.027%	15	815	+49.254%
2026-05-28	11.1700	12.1500	10.2000	11.1700	-2.870%	254	816	+34.288%
2026-05-27	11.5000	11.5000	11.5000	11.5000	+0.877%	1	1,070	+30.435%
2026-05-26	11.4500	11.4500	11.4000	11.4000	-7.692%	6	1,070	+31.579%
2026-05-21	13.0000	13.0000	12.3500	12.3500	-0.403%	8	1,070	+21.457%
2026-05-20	12.2000	12.4000	12.2000	12.4000	-3.801%	2	1,070	+20.968%
2026-05-19	12.6800	13.5500	11.9000	12.8900	+1.897%	746	1,718	+16.369%
2026-05-18	11.8600	12.8000	11.8500	12.6500	+8.120%	16	1,718	+18.577%
2026-05-15	11.7000	11.8000	11.6000	11.7000	+7.339%	437	1,718	+28.205%
2026-05-14	10.9000	11.3000	10.9000	10.9000	+7.921%	111	1,458	+37.615%
2026-05-13	10.1000	10.1000	10.1000	10.1000	-4.717%	1	1,361	+48.515%
2026-05-12	10.6000	10.6000	10.6000	10.6000	+8.718%	1	1,361	+41.509%
2026-05-11	9.6500	9.8000	9.6500	9.7500	+1.036%	69	1,361	+53.846%
2026-05-06	9.7000	9.7000	9.6500	9.6500	+3.541%	2	1,313	+55.440%
2026-05-05	9.3200	9.3200	9.3200	9.3200	-3.918%	1	1,312	+60.944%
2026-05-04	9.7000	9.7000	9.7000	9.7000	-3.483%	1	1,312	+54.639%
2026-05-01	10.0500	10.0500	10.0500	10.0500	+0.500%	1	1,310	+49.254%
2026-04-30	10.2000	10.2000	10.0000	10.0000	-8.257%	2	1,310	+50.000%
2026-04-28	10.5400	10.9000	10.5400	10.9000	+15.344%	2	1,310	+37.615%
2026-04-24	9.0300	9.4500	9.0300	9.4500	+7.631%	91	1,310	+58.730%
2026-04-23	8.4500	8.7800	8.2800	8.7800	-5.591%	3	1,249	+70.843%
2026-04-22	9.3000	9.3000	9.3000	9.3000	-0.853%	3	1,250	+61.290%
2026-04-21	9.3800	9.3800	9.3800	9.3800	+5.631%	5	1,250	+59.915%
2026-04-20	8.8300	8.8800	8.8300	8.8800	+2.069%	40	1,250	+68.919%
2026-04-17	9.6500	9.6500	8.7000	8.7000	-16.104%	4	1,210	+72.414%
2026-04-14	10.3700	10.3700	10.3700	10.3700	-7.822%	2	1,212	+44.648%
2026-04-08	11.0000	12.1000	10.0000	11.2500	-9.566%	1,003	1,211	+33.333%
2026-04-06	12.4400	12.4400	12.4400	12.4400	-4.012%	2	211	+20.579%
2026-04-02	12.9600	12.9600	12.9600	12.9600	+3.267%	1	208	+15.741%
2026-04-01	12.1000	12.5500	12.1000	12.5500	-14.041%	3	208	+19.522%
2026-03-27	15.6300	15.6300	14.6000	14.6000	+8.793%	3	209	+2.740%
2026-03-24	13.4200	13.4200	13.4200	13.4200	-16.125%	1	208	+11.773%
2026-03-19	16.0000	16.0000	16.0000	16.0000	+33.333%	3	207	-6.250%
2026-03-10	12.0100	12.0100	12.0000	12.0000	-0.332%	4	207	+25.000%
2026-02-24	12.0400	12.0400	12.0400	12.0400	+4.152%	40	203	+24.585%
2026-02-23	11.6600	11.6600	11.5600	11.5600	-15.000%	40	243	+29.758%
2026-02-13	13.6000	13.6000	13.6000	13.6000	+9.677%	10	213	+10.294%
2026-02-10	12.0600	12.4000	12.0600	12.4000	+34.783%	4	213	+20.968%
2026-01-28	9.2000	9.2000	9.2000	9.2000	-17.341%	1	212	+63.043%
2026-01-21	11.2700	11.2800	11.1300	11.1300	-1.067%	23	211	+34.771%
2026-01-20	11.4000	11.4000	11.2500	11.2500	-16.295%	42	193	+33.333%
2026-01-09	13.2800	13.4400	13.2800	13.4400	-14.231%	12	179	+11.607%
2026-01-06	15.6700	15.6700	15.6700	15.6700	-7.497%	1	190	-4.276%
2026-01-02	16.9400	16.9400	16.9400	16.9400	-7.684%	1	190	-11.452%
2025-12-22	18.3500	18.3500	18.3500	18.3500	-10.488%	1	191	-18.256%
2025-11-12	20.5000	20.5000	20.5000	20.5000	-9.292%	9	190	-26.829%
2025-11-07	22.6000	22.6000	22.6000	22.6000	+4.147%	10	190	-33.628%
2025-11-06	21.6700	21.7000	21.6700	21.7000	+11.282%	11	190	-30.876%
2025-11-05	19.5000	19.5000	19.5000	19.5000	+1.246%	1	179	-23.077%
2025-11-04	19.2600	19.2600	19.2600	19.2600	+10.120%	100	178	-22.118%
2025-10-28	16.2700	18.6000	16.2700	17.4900	-10.537%	11	78	-14.237%
2025-10-15	18.8500	19.5500	18.8500	19.5500	-0.711%	18	84	-23.274%
2025-10-14	21.9800	21.9800	19.6500	19.6900	-2.525%	35	83	-23.819%
2025-10-13	20.2000	20.2000	20.2000	20.2000	-7.126%	10	52	-25.743%
2025-10-07	21.7500	21.7500	21.7500	21.7500	+4.870%	41	12	-31.034%
2025-09-24	20.7400	20.7400	20.7400	20.7400	-1.097%	2	12	-27.676%
2025-09-22	20.9600	21.1200	20.9400	20.9700	-13.168%	10	11	-28.469%
2025-09-15	24.1500	24.1500	24.1500	24.1500	+3.205%	1	9	-37.888%
2025-09-10	23.4000	23.4000	23.4000	23.4000	-7.106%	10	10	-35.897%
2025-08-18	25.1900	25.1900	25.1900	25.1900	+1.573%	1	11	-40.453%
2025-07-23	24.8000	24.8000	24.8000	24.8000	0.000%	10	10	-39.516%