Dark

CCJ20280121P85
CCJ Jan 21 2028 85.00 Put (CCJ280121P00085000)
option OPRA

EOD

Sep 11, 2026

12.41-0.321%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	12.4100	12.4100	12.4100	12.4100	-0.321%	1	715	0.000%
2026-09-10	12.5500	12.5500	12.4000	12.4500	+13.182%	10	715	-0.321%
2026-09-09	11.0000	11.0000	11.0000	11.0000	-10.714%	1	708	+12.818%
2026-09-03	12.3200	12.3200	12.3200	12.3200	+1.233%	1	708	+0.731%
2026-08-28	12.1700	12.1700	12.1700	12.1700	+8.661%	1	707	+1.972%
2026-08-27	11.2000	11.2000	11.2000	11.2000	-0.444%	1	707	+10.804%
2026-08-25	11.2500	11.2500	11.2500	11.2500	-6.250%	1	706	+10.311%
2026-08-24	12.0000	12.0000	12.0000	12.0000	-11.111%	3	706	+3.417%
2026-08-18	13.7000	13.8500	13.5000	13.5000	+1.275%	42	706	-8.074%
2026-08-12	13.1900	13.3300	13.1900	13.3300	-2.984%	5	703	-6.902%
2026-08-10	13.7400	13.7400	13.7400	13.7400	-12.762%	1	703	-9.680%
2026-08-04	15.7500	15.7500	15.7500	15.7500	-10.000%	3	703	-21.206%
2026-07-31	17.1000	17.7500	17.1000	17.5000	0.000%	10	701	-29.086%
2026-07-30	17.5000	17.5000	17.5000	17.5000	-3.154%	1	691	-29.086%
2026-07-29	18.0700	18.0700	18.0700	18.0700	+0.166%	1	690	-31.323%
2026-07-28	18.0400	18.0400	18.0400	18.0400	+6.368%	1	689	-31.208%
2026-07-27	16.9600	16.9600	16.9600	16.9600	-7.322%	3	688	-26.828%
2026-07-24	18.0000	18.3000	18.0000	18.3000	0.000%	3	688	-32.186%
2026-07-21	18.3000	18.3000	18.3000	18.3000	-3.937%	1	685	-32.186%
2026-07-20	19.1000	19.3500	18.8200	19.0500	+1.061%	120	684	-34.856%
2026-07-17	19.2500	19.3000	18.8500	18.8500	+5.425%	9	597	-34.164%
2026-07-16	17.8800	17.8800	17.8800	17.8800	+11.820%	10	591	-30.593%
2026-07-09	15.9900	15.9900	15.9900	15.9900	-1.962%	1	581	-22.389%
2026-07-06	16.3100	16.3100	16.3100	16.3100	+12.483%	3	581	-23.912%
2026-07-01	14.5000	14.5000	14.5000	14.5000	-3.010%	2	584	-14.414%
2026-06-15	14.9500	14.9500	14.9500	14.9500	-14.620%	1	585	-16.990%
2026-06-11	17.5100	17.5100	17.5100	17.5100	-2.722%	1	586	-29.126%
2026-06-10	17.3500	18.0000	17.3000	18.0000	+15.090%	81	585	-31.056%
2026-06-08	15.8000	15.8000	14.8000	15.6400	+6.250%	176	506	-20.652%
2026-05-29	14.7300	14.7300	14.7200	14.7200	-7.421%	2	429	-15.693%
2026-05-19	15.9000	15.9000	15.9000	15.9000	+5.298%	10	427	-21.950%
2026-05-15	15.1000	15.1000	15.1000	15.1000	+3.994%	1	417	-17.815%
2026-05-14	14.5200	14.5200	14.5200	14.5200	+5.217%	1	416	-14.532%
2026-05-12	13.8000	13.8000	13.8000	13.8000	+8.235%	4	419	-10.072%
2026-05-06	13.4500	13.4500	12.7500	12.7500	-4.993%	5	419	-2.667%
2026-05-05	13.4500	13.4500	13.3500	13.4200	+0.149%	3	418	-7.526%
2026-04-30	13.4000	13.4000	13.4000	13.4000	-6.944%	1	417	-7.388%
2026-04-29	14.4000	14.4000	14.4000	14.4000	+18.421%	1	417	-13.819%
2026-04-23	12.1600	12.1600	12.1600	12.1600	-1.935%	1	416	+2.056%
2026-04-21	12.4000	12.4000	12.4000	12.4000	+1.224%	1	416	+0.081%
2026-04-17	12.2500	12.2500	12.2500	12.2500	-5.039%	1	416	+1.306%
2026-04-15	12.9000	12.9000	12.9000	12.9000	+3.448%	3	415	-3.798%
2026-04-14	12.4700	12.4700	12.4700	12.4700	-13.040%	1	412	-0.481%
2026-04-06	14.3400	14.3400	14.3400	14.3400	-8.371%	2	412	-13.459%
2026-04-02	15.6500	15.6500	15.6500	15.6500	+4.333%	1	411	-20.703%
2026-04-01	15.4000	15.4000	15.0000	15.0000	-10.180%	7	411	-17.267%
2026-03-26	16.7000	16.7000	16.7000	16.7000	+7.051%	1	418	-25.689%
2026-03-25	15.6000	15.6000	15.6000	15.6000	-6.137%	1	417	-20.449%
2026-03-24	17.0400	17.0400	16.6200	16.6200	-0.479%	6	418	-25.331%
2026-03-23	16.7000	16.7000	16.7000	16.7000	-9.436%	1	417	-25.689%
2026-03-20	18.4400	18.4400	18.4400	18.4400	+17.827%	1	416	-32.701%
2026-03-12	16.5000	16.5000	15.6500	15.6500	+0.773%	16	416	-20.703%
2026-03-10	15.5300	15.5300	15.5300	15.5300	-3.300%	10	409	-20.090%
2026-03-03	16.0600	16.0600	16.0600	16.0600	+9.850%	10	409	-22.727%
2026-03-02	14.6200	14.6200	14.6200	14.6200	+0.481%	1	409	-15.116%
2026-02-20	14.5500	14.5500	14.5500	14.5500	-6.129%	1	409	-14.708%
2026-02-19	15.4500	15.5000	15.4500	15.5000	+17.692%	16	409	-19.935%
2026-01-14	13.1700	13.1700	13.1700	13.1700	-0.977%	2	409	-5.771%
2026-01-12	13.3000	13.3000	13.3000	13.3000	-14.138%	1	411	-6.692%
2026-01-08	15.1400	15.4900	15.1400	15.4900	+3.198%	7	411	-19.884%
2026-01-07	15.0100	15.0100	15.0100	15.0100	-4.698%	1	411	-17.322%
2026-01-05	15.7500	15.7500	15.7500	15.7500	-2.174%	1	412	-21.206%
2026-01-02	16.1000	16.1000	16.1000	16.1000	-1.829%	3	412	-22.919%
2025-12-22	16.4000	16.4000	16.4000	16.4000	-18.812%	1	411	-24.329%
2025-12-17	20.3300	20.3300	20.2000	20.2000	+13.483%	3	411	-38.564%
2025-12-09	17.9100	17.9100	17.7500	17.8000	-2.626%	251	412	-30.281%
2025-12-05	18.6200	18.6200	18.2800	18.2800	+0.661%	2	162	-32.112%
2025-12-04	18.1600	18.1600	18.1600	18.1600	-4.921%	4	161	-31.663%
2025-12-03	19.1000	19.1000	19.1000	19.1000	-9.735%	2	165	-35.026%
2025-11-25	21.1600	21.1600	21.1600	21.1600	-5.324%	1	165	-41.352%
2025-11-18	22.4500	22.5000	22.3000	22.3500	+2.523%	77	165	-44.474%
2025-11-14	21.7300	21.8000	21.7300	21.8000	+5.877%	5	88	-43.073%
2025-11-06	20.5900	20.5900	20.5900	20.5900	+11.297%	2	87	-39.728%
2025-11-04	18.5200	18.5200	18.5000	18.5000	+13.846%	2	85	-32.919%
2025-10-29	16.2500	16.2500	16.2500	16.2500	+4.167%	15	83	-23.631%
2025-10-28	15.6000	15.6000	15.6000	15.6000	-25.395%	1	69	-20.449%
2025-10-27	20.9100	20.9100	20.9100	20.9100	+1.406%	1	69	-40.650%
2025-10-23	20.6600	20.6600	20.6200	20.6200	+3.100%	2	69	-39.816%
2025-10-20	20.0000	20.0000	20.0000	20.0000	-0.249%	4	69	-37.950%
2025-10-17	20.0500	20.0500	20.0500	20.0500	+5.526%	2	65	-38.105%
2025-10-16	17.5800	19.0000	17.5800	19.0000	+0.211%	9	63	-34.684%
2025-10-15	18.7200	18.9600	18.7200	18.9600	-5.672%	21	63	-34.546%
2025-10-01	20.2000	20.2000	20.1000	20.1000	+3.077%	6	43	-38.259%
2025-09-26	19.5000	19.5000	19.5000	19.5000	-2.500%	1	42	-36.359%
2025-09-24	19.4000	20.0000	19.4000	20.0000	+5.097%	14	41	-37.950%
2025-09-22	19.5000	19.5000	19.0300	19.0300	-1.907%	29	27	-34.787%
2025-09-16	19.4000	19.4000	19.4000	19.4000	0.000%	10	10	-36.031%