Dark

CCL20260717P22
CCL Jul 17 2026 22.00 Put (CCL260717P00022000)
option OPRA

Expired

Jul 13, 2026

0.0400+300.000%(+0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.0200	0.0400	0.0200	0.0400	+300.000%	8	4,864	0.000%
2026-07-10	0.1300	0.1300	0.0100	0.0100	-50.000%	13	4,863	+300.000%
2026-07-09	0.0200	0.0300	0.0100	0.0200	-66.667%	17	4,863	+100.000%
2026-07-08	0.1900	0.1900	0.0400	0.0600	+100.000%	41	4,867	-33.333%
2026-07-07	0.0200	0.0300	0.0200	0.0300	0.000%	5	4,869	+33.333%
2026-07-06	0.1200	0.1200	0.0200	0.0300	-40.000%	25	4,869	+33.333%
2026-07-02	0.1300	0.1300	0.0500	0.0500	+66.667%	2	4,869	-20.000%
2026-07-01	0.1300	0.1300	0.0200	0.0300	0.000%	7	4,869	+33.333%
2026-06-30	0.0300	0.0300	0.0300	0.0300	-25.000%	10	4,869	+33.333%
2026-06-29	0.0300	0.0400	0.0300	0.0400	-33.333%	4	4,869	0.000%
2026-06-26	0.0600	0.0600	0.0600	0.0600	0.000%	35	4,870	-33.333%
2026-06-25	0.1100	0.1100	0.0500	0.0600	-25.000%	19	4,870	-33.333%
2026-06-24	0.0800	0.0800	0.0800	0.0800	0.000%	2	4,872	-50.000%
2026-06-23	0.0700	0.0800	0.0600	0.0800	-20.000%	63	4,873	-50.000%
2026-06-22	0.0800	0.1200	0.0700	0.1000	+42.857%	14	4,873	-60.000%
2026-06-18	0.0800	0.0800	0.0600	0.0700	-22.222%	9	4,879	-42.857%
2026-06-17	0.0800	0.0900	0.0800	0.0900	+12.500%	42	4,879	-55.556%
2026-06-16	0.0800	0.1000	0.0600	0.0800	-27.273%	9	4,872	-50.000%
2026-06-15	0.1700	0.1700	0.0900	0.1100	-38.889%	50	4,878	-63.636%
2026-06-12	0.3300	0.3300	0.1800	0.1800	-33.333%	39	4,887	-77.778%
2026-06-11	0.4700	0.5600	0.2500	0.2700	-44.898%	19	4,883	-85.185%
2026-06-10	0.4400	0.5100	0.4200	0.4900	+48.485%	114	4,893	-91.837%
2026-06-09	0.3200	0.3700	0.3000	0.3300	-10.811%	28	4,830	-87.879%
2026-06-08	0.3600	0.3700	0.3400	0.3700	0.000%	22	4,832	-89.189%
2026-06-05	0.4400	0.4400	0.3400	0.3700	+5.714%	7	4,830	-89.189%
2026-06-04	0.3400	0.3800	0.3400	0.3500	-12.500%	10	4,826	-88.571%
2026-06-03	0.4000	0.4500	0.3700	0.4000	-4.762%	195	4,821	-90.000%
2026-06-02	0.3700	0.4200	0.3700	0.4200	+5.000%	12	4,742	-90.476%
2026-06-01	0.3800	0.5200	0.3800	0.4000	+5.263%	115	4,732	-90.000%
2026-05-29	0.3600	0.4000	0.3200	0.3800	-9.524%	19	4,679	-89.474%
2026-05-28	0.4500	0.5200	0.3900	0.4200	-10.638%	17	4,677	-90.476%
2026-05-27	0.5800	0.7000	0.4300	0.4700	-28.788%	44	4,675	-91.489%
2026-05-26	0.7100	0.7100	0.6000	0.6600	-12.000%	387	4,681	-93.939%
2026-05-22	0.8100	0.8100	0.7100	0.7500	+2.740%	112	4,277	-94.667%
2026-05-21	0.8800	0.9300	0.7100	0.7300	+1.389%	52	4,292	-94.521%
2026-05-20	1.2700	1.2700	0.7100	0.7200	-43.307%	65	4,292	-94.444%
2026-05-19	1.2500	1.2800	1.2000	1.2700	+29.592%	89	4,190	-96.850%
2026-05-18	1.0600	1.0600	0.9000	0.9800	-9.259%	52	4,190	-95.918%
2026-05-15	1.0400	1.0800	1.0400	1.0800	+12.500%	8	4,190	-96.296%
2026-05-14	0.9000	0.9600	0.6400	0.9600	-8.571%	66	4,184	-95.833%
2026-05-13	1.1800	1.1800	1.0500	1.0500	-2.778%	6	4,197	-96.190%
2026-05-12	1.1300	1.1500	1.0600	1.0800	+1.887%	34	4,197	-96.296%
2026-05-11	0.9100	1.1300	0.9100	1.0600	+21.839%	288	4,197	-96.226%
2026-05-08	0.7600	0.9100	0.7500	0.8700	+11.538%	81	4,025	-95.402%
2026-05-07	0.6200	0.8000	0.5900	0.7800	+25.806%	40	3,973	-94.872%
2026-05-06	0.7100	0.7400	0.6200	0.6200	-36.735%	620	3,962	-93.548%
2026-05-05	1.0000	1.0900	0.9300	0.9800	-4.854%	357	4,014	-95.918%
2026-05-04	0.9500	1.0300	0.9400	1.0300	+19.767%	81	3,771	-96.117%
2026-05-01	0.9600	1.0200	0.8400	0.8600	-6.522%	36	3,730	-95.349%
2026-04-30	0.9600	0.9600	0.8100	0.9200	-18.584%	191	3,730	-95.652%
2026-04-29	1.1300	1.1300	1.0900	1.1300	+11.881%	46	3,559	-96.460%
2026-04-28	1.0000	1.0300	0.9800	1.0100	+17.442%	79	3,521	-96.040%
2026-04-24	0.8800	0.8800	0.8600	0.8600	-15.686%	15	3,520	-95.349%
2026-04-23	1.0500	1.0500	1.0000	1.0200	+25.926%	3	3,505	-96.078%
2026-04-21	0.6700	0.8700	0.6700	0.8100	+35.000%	94	3,456	-95.062%
2026-04-20	0.6400	0.6900	0.5900	0.6000	+13.208%	38	3,456	-93.333%
2026-04-17	0.5000	0.5500	0.5000	0.5300	-13.115%	1,501	3,453	-92.453%
2026-04-15	0.6100	0.6100	0.6100	0.6100	-19.737%	1	2,620	-93.443%
2026-04-14	0.7600	0.7600	0.7600	0.7600	-6.173%	1	2,620	-94.737%
2026-04-09	0.8100	0.8100	0.8100	0.8100	+3.846%	30	2,620	-95.062%
2026-04-08	0.3500	0.7800	0.3500	0.7800	-47.651%	62	2,620	-94.872%
2026-04-07	1.4800	1.5300	1.4800	1.4900	+19.200%	21	2,679	-97.315%
2026-04-06	1.4300	1.4300	1.2500	1.2500	-17.763%	10	2,674	-96.800%
2026-04-02	1.5000	1.5400	1.5000	1.5200	+7.042%	30	2,641	-97.368%
2026-03-31	1.5800	1.5800	1.3500	1.4200	-27.919%	11	2,641	-97.183%
2026-03-30	1.7600	1.9800	1.7500	1.9700	+11.932%	1,036	2,642	-97.970%
2026-03-27	1.8200	1.8200	1.7600	1.7600	+15.789%	9	1,622	-97.727%
2026-03-23	1.4200	1.5400	1.2200	1.5200	-18.717%	12	1,614	-97.368%
2026-03-20	1.8700	1.8700	1.8700	1.8700	-3.109%	1	1,604	-97.861%
2026-03-19	2.0500	2.0600	1.9300	1.9300	+0.521%	1,597	1,605	-97.927%
2026-03-18	1.9200	1.9200	1.9200	1.9200	+11.628%	10	296	-97.917%
2026-03-17	1.7200	1.7200	1.7200	1.7200	-22.172%	5	306	-97.674%
2026-03-13	2.2100	2.2100	2.1900	2.2100	+0.455%	15	306	-98.190%
2026-03-12	1.8000	2.2000	1.8000	2.2000	+4.265%	21	308	-98.182%
2026-03-09	2.3200	2.3200	2.1100	2.1100	+24.118%	221	313	-98.104%
2026-03-06	1.7100	1.7100	1.6300	1.7000	+46.552%	27	283	-97.647%
2026-03-05	1.1600	1.1600	1.1600	1.1600	+3.571%	7	275	-96.552%
2026-03-04	1.1200	1.1200	1.1200	1.1200	+2.752%	1	275	-96.429%
2026-03-02	0.6100	1.1200	0.6100	1.0900	+75.806%	17	274	-96.330%
2026-02-17	0.6300	0.6300	0.6200	0.6200	+1.639%	2	259	-93.548%
2026-02-06	0.6700	0.6700	0.5600	0.6100	-1.613%	21	260	-93.443%
2026-02-05	0.5900	0.6400	0.5900	0.6200	+3.333%	13	259	-93.548%
2026-02-04	0.5700	0.6400	0.5700	0.6000	-3.226%	28	260	-93.333%
2026-02-03	0.6000	0.6200	0.5400	0.6200	+8.772%	28	257	-93.548%
2026-02-02	0.7100	0.8000	0.5700	0.5700	-35.955%	44	253	-92.982%
2026-01-28	0.8900	0.9700	0.8900	0.8900	-10.101%	33	252	-95.506%
2026-01-27	0.9100	1.0100	0.9100	0.9900	-7.477%	28	243	-95.960%
2026-01-20	1.0300	1.0700	1.0300	1.0700	+17.582%	7	233	-96.262%
2026-01-15	0.7300	0.9100	0.7300	0.9100	+24.658%	164	227	-95.604%
2026-01-09	0.6800	0.7300	0.6800	0.7300	+8.955%	2	66	-94.521%
2026-01-08	0.6300	0.6700	0.5700	0.6700	+9.836%	12	65	-94.030%
2026-01-07	0.6000	0.6500	0.5700	0.6100	+10.909%	25	65	-93.443%
2026-01-06	0.7100	0.7200	0.5000	0.5500	-11.290%	20	64	-92.727%
2026-01-05	0.7500	0.7600	0.5800	0.6200	-3.125%	76	51	-93.548%
2026-01-02	0.7300	0.7300	0.6100	0.6400	-13.514%	36	51	-93.750%
2025-12-30	0.7400	0.7400	0.7400	0.7400	+1.370%	2	57	-94.595%
2025-12-29	0.7600	0.8200	0.7300	0.7300	+2.817%	6	57	-94.521%
2025-12-24	0.7000	0.7100	0.7000	0.7100	+18.333%	4	55	-94.366%
2025-12-23	0.6000	0.6000	0.6000	0.6000	-6.250%	1	55	-93.333%
2025-12-22	0.6300	0.6400	0.6300	0.6400	-31.915%	2	54	-93.750%
2025-12-19	1.0500	1.0500	0.9400	0.9400	-16.071%	15	55	-95.745%
2025-12-18	1.1900	1.1900	1.0900	1.1200	-5.085%	41	50	-96.429%
2025-12-17	1.2600	1.2700	1.1500	1.1800	+5.357%	12	21	-96.610%
2025-12-15	1.2000	1.2100	1.1200	1.1200	-1.754%	20	20	-96.429%
2025-12-12	1.1400	1.1400	1.1400	1.1400	-8.800%	2	14	-96.491%
2025-12-11	1.2500	1.2500	1.2500	1.2500	-20.886%	5	12	-96.800%
2025-12-10	1.7000	1.7000	1.5800	1.5800	-3.659%	6	8	-97.468%
2025-12-08	1.6200	1.6600	1.6200	1.6400	-1.796%	4	4	-97.561%
2025-12-05	1.6400	1.6700	1.6400	1.6700	-4.571%	2	3	-97.605%
2025-12-04	1.6900	1.7500	1.6900	1.7500	+2.339%	2	2	-97.714%
2025-12-03	1.6900	1.7100	1.6900	1.7100	-2.841%	2	1	-97.661%
2025-12-01	1.7500	1.7600	1.7500	1.7600	-0.565%	2	1	-97.727%
2025-11-28	1.7600	1.7700	1.7600	1.7700	0.000%	2	1	-97.740%