Dark

CCL20260717P20
CCL Jul 17 2026 20.00 Put (CCL260717P00020000)
option OPRA

EOD

Jul 9, 2026

0.02000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0200	0.0200	0.0200	0.0200	0.000%	4	5,665	0.000%
2026-07-08	0.0300	0.0300	0.0200	0.0200	0.000%	17	5,665	0.000%
2026-07-07	0.0100	0.0200	0.0100	0.0200	+100.000%	120	5,665	0.000%
2026-07-06	0.0200	0.0300	0.0100	0.0100	-91.667%	140	5,615	+100.000%
2026-07-01	0.1200	0.1200	0.1200	0.1200	+1,100.000%	11	5,526	-83.333%
2026-06-30	0.0100	0.0100	0.0100	0.0100	-50.000%	1	5,526	+100.000%
2026-06-29	0.0800	0.0900	0.0100	0.0200	-60.000%	44	5,527	0.000%
2026-06-26	0.0200	0.0500	0.0200	0.0500	+66.667%	13	5,501	-60.000%
2026-06-25	0.0300	0.0300	0.0300	0.0300	0.000%	1	5,503	-33.333%
2026-06-24	0.0200	0.0400	0.0200	0.0300	0.000%	27	5,503	-33.333%
2026-06-23	0.0300	0.0300	0.0200	0.0300	-25.000%	142	5,519	-33.333%
2026-06-22	0.0500	0.0600	0.0300	0.0400	-20.000%	1,035	5,485	-50.000%
2026-06-17	0.0500	0.0500	0.0500	0.0500	+25.000%	2	5,040	-60.000%
2026-06-16	0.0500	0.0600	0.0400	0.0400	-42.857%	35	5,038	-50.000%
2026-06-15	0.0600	0.0700	0.0500	0.0700	-30.000%	34	5,024	-71.429%
2026-06-12	0.1900	0.1900	0.1000	0.1000	-16.667%	13	5,043	-80.000%
2026-06-11	0.1200	0.1200	0.1200	0.1200	-47.826%	1	5,053	-83.333%
2026-06-10	0.1900	0.2400	0.1900	0.2300	+35.294%	20	5,054	-91.304%
2026-06-09	0.1500	0.1700	0.1300	0.1700	-10.526%	18	5,042	-88.235%
2026-06-08	0.1800	0.1900	0.1800	0.1900	+5.556%	4	5,042	-89.474%
2026-06-05	0.1900	0.1900	0.1700	0.1800	+12.500%	53	5,040	-88.889%
2026-06-04	0.2100	0.2100	0.1500	0.1600	-11.111%	286	5,031	-87.500%
2026-06-03	0.2200	0.2500	0.1800	0.1800	-10.000%	108	5,068	-88.889%
2026-06-02	0.2100	0.2200	0.2000	0.2000	+11.111%	27	5,028	-90.000%
2026-06-01	0.1200	0.1900	0.1200	0.1800	-21.739%	18	5,018	-88.889%
2026-05-29	0.2800	0.2800	0.1800	0.2300	-8.000%	55	5,013	-91.304%
2026-05-28	0.2600	0.2700	0.2000	0.2500	+4.167%	24	4,989	-92.000%
2026-05-27	0.2100	0.2700	0.2100	0.2400	-33.333%	34	4,978	-91.667%
2026-05-26	0.3400	0.3600	0.3300	0.3600	-14.286%	115	4,981	-94.444%
2026-05-22	0.4200	0.4200	0.4000	0.4200	+5.000%	6	4,979	-95.238%
2026-05-21	0.4900	0.4900	0.3800	0.4000	-11.111%	205	4,901	-95.000%
2026-05-20	0.7500	0.7500	0.4000	0.4500	-36.620%	23	4,901	-95.556%
2026-05-19	0.5500	0.7300	0.5500	0.7100	+31.481%	93	4,846	-97.183%
2026-05-18	0.4700	0.5800	0.4500	0.5400	-8.475%	113	4,846	-96.296%
2026-05-15	0.5800	0.6000	0.5500	0.5900	+13.462%	266	4,846	-96.610%
2026-05-14	0.4700	0.6200	0.4600	0.5200	-8.772%	135	4,750	-96.154%
2026-05-13	0.7000	0.7000	0.5100	0.5700	-6.557%	16	4,512	-96.491%
2026-05-12	0.6200	0.6500	0.6100	0.6100	+3.390%	440	4,512	-96.721%
2026-05-11	0.6000	0.6600	0.5600	0.5900	+18.000%	858	4,512	-96.610%
2026-05-08	0.4800	0.5100	0.4400	0.5000	+19.048%	192	4,391	-96.000%
2026-05-07	0.3600	0.4200	0.3500	0.4200	+10.526%	75	4,390	-95.238%
2026-05-06	0.4000	0.4000	0.3800	0.3800	-29.630%	113	4,387	-94.737%
2026-05-05	0.5400	0.5400	0.5400	0.5400	-23.944%	3	4,412	-96.296%
2026-05-04	0.4900	0.7100	0.4800	0.7100	+44.898%	71	4,411	-97.183%
2026-05-01	0.5500	0.5500	0.4700	0.4900	0.000%	73	4,333	-95.918%
2026-04-30	0.6800	0.6800	0.4700	0.4900	-20.968%	244	4,333	-95.918%
2026-04-29	0.6100	0.6500	0.6100	0.6200	+6.897%	18	4,110	-96.774%
2026-04-28	0.5800	0.5900	0.5700	0.5800	+5.455%	10	4,095	-96.552%
2026-04-27	0.5500	0.5900	0.5500	0.5500	+5.769%	15	4,087	-96.364%
2026-04-24	0.5200	0.5200	0.5200	0.5200	-16.129%	22	4,085	-96.154%
2026-04-23	0.5100	0.6200	0.5000	0.6200	+12.727%	37	4,076	-96.774%
2026-04-22	0.4900	0.5500	0.4800	0.5500	+10.000%	17	4,044	-96.364%
2026-04-21	0.5200	0.5200	0.5000	0.5000	+42.857%	23	4,014	-96.000%
2026-04-17	0.5300	0.5300	0.3100	0.3500	-31.373%	19	4,014	-94.286%
2026-04-16	0.3900	0.5100	0.3900	0.5100	+24.390%	20	4,013	-96.078%
2026-04-15	0.4100	0.4100	0.4100	0.4100	-28.070%	3	4,000	-95.122%
2026-04-13	0.5700	0.5800	0.5700	0.5700	+11.765%	10	4,003	-96.491%
2026-04-10	0.5200	0.5500	0.5000	0.5100	-5.556%	29	4,004	-96.078%
2026-04-09	0.5400	0.5400	0.5400	0.5400	+3.846%	5	4,002	-96.296%
2026-04-08	0.4700	0.5200	0.4700	0.5200	-35.000%	22	4,002	-96.154%
2026-04-06	0.8400	0.8400	0.8000	0.8000	-13.043%	41	4,023	-97.500%
2026-04-02	0.9100	0.9700	0.8800	0.9200	+24.324%	2,520	1,553	-97.826%
2026-04-01	0.8000	0.8000	0.7400	0.7400	-13.953%	3	1,553	-97.297%
2026-03-31	0.8600	0.8600	0.8600	0.8600	-32.813%	1	1,552	-97.674%
2026-03-30	1.2300	1.2800	1.2300	1.2800	+4.918%	33	1,553	-98.438%
2026-03-27	1.1600	1.3000	1.1600	1.2200	+16.190%	70	1,539	-98.361%
2026-03-26	1.0500	1.0500	1.0500	1.0500	+15.385%	10	1,528	-98.095%
2026-03-25	0.9100	0.9100	0.9100	0.9100	-9.000%	2	1,528	-97.802%
2026-03-24	0.9900	1.0000	0.9900	1.0000	+3.093%	30	1,527	-98.000%
2026-03-23	0.9700	0.9700	0.9700	0.9700	-12.613%	10	1,497	-97.938%
2026-03-20	1.2800	1.3000	1.1100	1.1100	-11.200%	15	1,497	-98.198%
2026-03-19	1.3900	1.3900	1.2500	1.2500	+4.167%	75	1,492	-98.400%
2026-03-18	1.2000	1.2000	1.2000	1.2000	-13.669%	3	1,432	-98.333%
2026-03-13	1.3500	1.3900	1.3500	1.3900	+4.511%	4	1,431	-98.561%
2026-03-12	1.3300	1.3400	1.3300	1.3300	+18.750%	51	1,431	-98.496%
2026-03-11	1.1300	1.1300	1.1200	1.1200	+7.692%	16	1,381	-98.214%
2026-03-10	1.0500	1.0600	1.0300	1.0400	-13.333%	1,025	1,365	-98.077%
2026-03-09	1.4000	1.5600	1.2000	1.2000	+27.660%	66	599	-98.333%
2026-03-06	0.8800	0.9400	0.8800	0.9400	+28.767%	6	577	-97.872%
2026-03-04	0.7000	0.7300	0.7000	0.7300	-8.750%	9	578	-97.260%
2026-03-03	0.7700	0.8000	0.7700	0.8000	+23.077%	72	572	-97.500%
2026-03-02	0.5800	0.6800	0.5800	0.6500	+51.163%	8	570	-96.923%
2026-02-12	0.4200	0.4300	0.4200	0.4300	+22.857%	4	567	-95.349%
2026-02-09	0.3500	0.3500	0.3500	0.3500	-44.444%	20	567	-94.286%
2026-01-27	0.6300	0.6300	0.6300	0.6300	-17.105%	1	567	-96.825%
2026-01-26	0.7600	0.7600	0.7600	0.7600	+1.333%	4	567	-97.368%
2026-01-20	0.7500	0.7500	0.7500	0.7500	+33.929%	150	563	-97.333%
2026-01-14	0.5600	0.5600	0.5600	0.5600	+24.444%	1	427	-96.429%
2026-01-09	0.4500	0.4500	0.4500	0.4500	0.000%	402	426	-95.556%
2026-01-02	0.4500	0.4500	0.4500	0.4500	-10.000%	10	24	-95.556%
2025-12-29	0.4900	0.5000	0.4900	0.5000	+19.048%	2	17	-96.000%
2025-12-23	0.4200	0.4200	0.4200	0.4200	-6.667%	1	17	-95.238%
2025-12-22	0.4400	0.4700	0.4200	0.4500	-36.620%	4	17	-95.556%
2025-12-16	0.7100	0.7100	0.7100	0.7100	-34.259%	1	17	-97.183%
2025-12-08	1.0600	1.0800	1.0600	1.0800	0.000%	2	17	-98.148%
2025-12-05	1.0800	1.0800	1.0800	1.0800	-5.263%	10	16	-98.148%
2025-12-03	1.0700	1.1400	1.0700	1.1400	0.000%	6	6	-98.246%
2025-12-02	1.1200	1.1400	1.1100	1.1400	-3.390%	4	3	-98.246%
2025-12-01	1.2000	1.2100	1.1700	1.1800	-1.667%	4	2	-98.305%
2025-11-28	1.1800	1.2500	1.1800	1.2000	-4.000%	4	1	-98.333%
2025-11-20	1.2500	1.2500	1.2500	1.2500	0.000%	1	1	-98.400%