Dark

CCJ20280121P80
CCJ Jan 21 2028 80.00 Put (CCJ280121P00080000)
option OPRA

EOD

Sep 11, 2026

10.25+0.490%(+0.05)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	10.2500	10.2500	10.2000	10.2500	+0.490%	18	1,434	0.000%
2026-09-10	10.3500	10.3500	10.2000	10.2000	+9.795%	260	1,416	+0.490%
2026-09-08	9.2900	9.2900	9.2900	9.2900	-3.731%	1	1,177	+10.334%
2026-09-04	9.6500	9.6500	9.6500	9.6500	-10.648%	1	1,178	+6.218%
2026-09-02	10.8000	10.8000	10.8000	10.8000	+3.349%	1	1,178	-5.093%
2026-09-01	10.4500	10.4500	10.4500	10.4500	0.000%	280	1,177	-1.914%
2026-08-31	10.1000	10.6300	10.1000	10.4500	+14.835%	9	925	-1.914%
2026-08-27	8.7300	9.1000	8.7300	9.1000	-0.763%	11	925	+12.637%
2026-08-25	9.5000	9.5000	9.1700	9.1700	-4.479%	6	920	+11.778%
2026-08-24	9.6000	9.6000	9.6000	9.6000	-6.067%	1	925	+6.771%
2026-08-21	10.2100	10.2200	10.2100	10.2200	-9.558%	3	924	+0.294%
2026-08-18	11.0000	11.5500	11.0000	11.3000	+6.103%	52	924	-9.292%
2026-08-14	10.5000	11.1000	10.5000	10.6500	-4.140%	3	879	-3.756%
2026-08-12	11.0000	11.1100	11.0000	11.1100	+4.319%	15	876	-7.741%
2026-08-11	10.6500	10.6500	10.6500	10.6500	-10.429%	1	861	-3.756%
2026-08-07	12.0700	12.0700	11.8900	11.8900	-3.725%	15	860	-13.793%
2026-08-06	12.3500	12.3500	12.3500	12.3500	-5.000%	1	852	-17.004%
2026-08-04	13.2500	13.2500	12.8900	13.0000	-14.191%	9	851	-21.154%
2026-07-31	13.9500	15.3100	13.9500	15.1500	+2.365%	4	850	-32.343%
2026-07-30	14.7500	14.8000	14.6000	14.8000	-8.642%	49	848	-30.743%
2026-07-29	15.7500	16.2000	15.1000	16.2000	+3.846%	414	809	-36.728%
2026-07-28	15.6000	15.6000	15.5000	15.6000	-1.887%	39	410	-34.295%
2026-07-24	15.7000	15.9000	15.7000	15.9000	+5.298%	8	371	-35.535%
2026-07-23	15.1000	15.1000	15.1000	15.1000	-3.205%	6	375	-32.119%
2026-07-21	15.6500	15.6500	15.6000	15.6000	-6.024%	2	369	-34.295%
2026-07-20	16.6000	16.6000	16.6000	16.6000	+3.491%	1	369	-38.253%
2026-07-17	17.3000	17.3000	16.0400	16.0400	-0.373%	21	369	-36.097%
2026-07-16	15.6000	16.1000	15.6000	16.1000	+8.418%	8	358	-36.335%
2026-07-15	14.8500	14.8500	14.8000	14.8500	+0.678%	3	350	-30.976%
2026-07-13	13.9600	14.7500	13.9600	14.7500	+9.993%	11	350	-30.508%
2026-07-09	13.4100	13.4100	13.4100	13.4100	-9.085%	5	339	-23.565%
2026-07-08	14.7500	14.7500	14.7500	14.7500	+18.000%	5	334	-30.508%
2026-07-01	12.3900	12.5000	12.3900	12.5000	+1.626%	4	339	-18.000%
2026-06-25	12.3000	12.3000	12.3000	12.3000	+2.415%	1	335	-16.667%
2026-06-23	11.0000	12.4400	11.0000	12.0100	-3.920%	24	334	-14.654%
2026-06-18	12.5000	12.5000	12.5000	12.5000	+4.167%	1	314	-18.000%
2026-06-16	12.0000	12.0000	12.0000	12.0000	-5.138%	1	314	-14.583%
2026-06-15	12.6500	12.6500	12.6500	12.6500	-17.320%	1	314	-18.972%
2026-06-10	15.1000	15.4300	15.1000	15.3000	+12.666%	21	315	-33.007%
2026-06-09	13.1200	13.5800	13.1200	13.5800	+2.491%	3	300	-24.521%
2026-06-08	13.3000	13.3000	12.6500	13.2500	-4.950%	229	298	-22.642%
2026-06-05	12.4300	13.9400	12.4300	13.9400	+17.936%	3	177	-26.471%
2026-06-01	11.8200	11.8200	11.8200	11.8200	-3.902%	2	177	-13.283%
2026-05-28	12.3000	12.3000	12.3000	12.3000	-4.429%	5	177	-16.667%
2026-05-27	12.8700	12.8700	12.8700	12.8700	-2.500%	1	177	-20.357%
2026-05-22	13.3500	13.3500	13.2000	13.2000	-3.367%	21	177	-22.348%
2026-05-21	13.9300	13.9300	13.6600	13.6600	+4.275%	3	176	-24.963%
2026-05-20	13.1000	13.1000	13.1000	13.1000	-1.504%	1	176	-21.756%
2026-05-19	13.7900	14.0000	13.2500	13.3000	+2.308%	32	150	-22.932%
2026-05-15	13.0000	13.0500	12.2700	13.0000	+8.333%	5	150	-21.154%
2026-05-14	12.7200	12.7200	12.0000	12.0000	+2.128%	2	148	-14.583%
2026-05-12	11.7500	11.7500	11.7500	11.7500	+5.381%	5	147	-12.766%
2026-05-07	11.0000	11.1500	11.0000	11.1500	+0.450%	6	147	-8.072%
2026-05-06	10.9000	11.1000	10.9000	11.1000	-1.333%	20	141	-7.658%
2026-05-04	11.2500	11.2500	11.2500	11.2500	-11.765%	1	121	-8.889%
2026-04-30	12.7500	12.7500	12.7500	12.7500	+19.159%	1	120	-19.608%
2026-04-22	10.7000	10.7000	10.7000	10.7000	+2.786%	3	120	-4.206%
2026-04-21	10.4100	10.4100	10.4100	10.4100	-2.801%	1	117	-1.537%
2026-04-17	10.7100	10.7100	10.7100	10.7100	-6.053%	1	117	-4.295%
2026-04-14	11.4000	11.4000	11.4000	11.4000	-4.603%	2	116	-10.088%
2026-04-08	11.9500	11.9500	11.9500	11.9500	-19.529%	9	114	-14.226%
2026-04-02	14.8500	14.8500	14.8500	14.8500	+17.857%	1	114	-30.976%
2026-04-01	12.7700	12.7700	12.6000	12.6000	-12.378%	3	114	-18.651%
2026-03-30	14.6000	14.6000	14.3800	14.3800	-5.332%	22	117	-28.720%
2026-03-27	15.2000	15.2000	15.1900	15.1900	-6.753%	6	98	-32.521%
2026-03-20	16.2900	16.2900	16.2900	16.2900	+2.388%	8	101	-37.078%
2026-03-19	15.8800	15.9100	15.8800	15.9100	+8.231%	4	93	-35.575%
2026-03-18	14.7000	14.7000	14.7000	14.7000	+0.341%	3	89	-30.272%
2026-03-12	13.7500	14.6500	13.7500	14.6500	+13.127%	7	86	-30.034%
2026-03-10	12.8900	12.9500	12.8900	12.9500	-11.483%	2	82	-20.849%
2026-03-06	14.6300	14.6300	14.6300	14.6300	+3.028%	1	84	-29.938%
2026-03-05	13.7500	14.2000	13.7500	14.2000	+7.576%	2	84	-27.817%
2026-03-04	13.2500	13.2500	13.2000	13.2000	-0.151%	2	84	-22.348%
2026-03-03	14.3000	14.7000	13.2200	13.2200	-11.867%	3	85	-22.466%
2026-02-13	14.3500	15.0000	14.3500	15.0000	+12.613%	3	82	-31.667%
2026-02-09	13.3200	13.3200	13.3200	13.3200	-2.059%	1	82	-23.048%
2026-02-04	13.6000	13.6000	13.6000	13.6000	+11.658%	5	83	-24.632%
2026-02-03	12.1800	12.1800	12.1800	12.1800	+4.103%	2	78	-15.846%
2026-01-30	11.7000	11.7000	11.7000	11.7000	+25.134%	2	76	-12.393%
2026-01-21	9.3500	9.3500	9.3500	9.3500	-33.452%	1	74	+9.626%
2026-01-06	14.0500	14.0500	14.0500	14.0500	+3.767%	1	73	-27.046%
2026-01-02	13.5400	13.5400	13.5400	13.5400	-12.645%	10	74	-24.298%
2025-12-19	15.5000	15.5000	15.5000	15.5000	-10.766%	1	84	-33.871%
2025-12-17	16.6000	17.3700	16.6000	17.3700	+10.990%	3	83	-40.990%
2025-12-12	15.6500	15.6500	15.6500	15.6500	+4.333%	3	80	-34.505%
2025-12-11	15.0000	15.0000	15.0000	15.0000	-0.464%	1	79	-31.667%
2025-12-04	15.1300	15.1300	15.0700	15.0700	-14.375%	10	79	-31.984%
2025-12-01	17.6000	17.6000	17.6000	17.6000	-13.641%	2	69	-41.761%
2025-11-21	20.3800	20.3800	20.3800	20.3800	+1.646%	1	69	-49.706%
2025-11-18	19.3500	20.0500	19.3500	20.0500	+17.941%	2	68	-48.878%
2025-11-12	17.0000	17.0000	17.0000	17.0000	-7.809%	5	68	-39.706%
2025-11-07	18.4400	18.4400	18.4400	18.4400	+31.246%	1	68	-44.414%
2025-10-29	14.0500	14.0500	14.0500	14.0500	-19.852%	5	68	-27.046%
2025-10-27	17.5300	17.5300	17.5300	17.5300	-2.611%	2	63	-41.529%
2025-10-21	18.5400	18.5400	18.0000	18.0000	+15.090%	7	63	-43.056%
2025-10-13	15.6400	15.6400	15.6400	15.6400	-9.595%	2	56	-34.463%
2025-10-01	17.3000	17.3000	17.3000	17.3000	+6.331%	1	54	-40.751%
2025-09-19	16.2700	16.2700	16.2700	16.2700	-7.293%	1	55	-37.001%
2025-09-18	17.5500	17.5500	17.5500	17.5500	-1.681%	5	54	-41.595%
2025-09-17	17.9000	17.9000	17.8500	17.8500	+6.250%	47	49	-42.577%
2025-09-16	16.8000	16.8000	16.8000	16.8000	-4.000%	1	2	-38.988%
2025-09-15	17.5000	17.5000	17.5000	17.5000	0.000%	1	1	-41.429%