Dark

CCL20260717P23
CCL Jul 17 2026 23.00 Put (CCL260717P00023000)
option OPRA

Expired

Jul 16, 2026

0.0100-50.000%(-0.0100)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0200	0.0200	0.0100	0.0100	-50.000%	80	3,629	0.000%
2026-07-14	0.0200	0.0200	0.0200	0.0200	0.000%	1	3,629	-50.000%
2026-07-13	0.0100	0.0200	0.0100	0.0200	-66.667%	1,013	3,630	-50.000%
2026-07-10	0.0100	0.0600	0.0100	0.0600	+100.000%	16	4,153	-83.333%
2026-07-09	0.0300	0.0300	0.0100	0.0300	-66.667%	4	4,137	-66.667%
2026-07-08	0.1100	0.1500	0.0900	0.0900	+80.000%	1,372	4,503	-88.889%
2026-07-07	0.0400	0.0500	0.0400	0.0500	+66.667%	72	3,530	-80.000%
2026-07-06	0.0500	0.0500	0.0300	0.0300	-40.000%	124	3,538	-66.667%
2026-07-02	0.1900	0.1900	0.0300	0.0500	+66.667%	7	3,553	-80.000%
2026-07-01	0.0800	0.0800	0.0300	0.0300	-50.000%	61	3,553	-66.667%
2026-06-30	0.0600	0.0700	0.0500	0.0600	+20.000%	712	3,536	-83.333%
2026-06-29	0.2000	0.2000	0.0500	0.0500	-16.667%	15	3,546	-80.000%
2026-06-26	0.1000	0.1000	0.0600	0.0600	-33.333%	7	3,552	-83.333%
2026-06-25	0.0900	0.0900	0.0800	0.0900	-10.000%	26	3,556	-88.889%
2026-06-24	0.0800	0.1000	0.0800	0.1000	0.000%	11	3,558	-90.000%
2026-06-23	0.1700	0.1700	0.1000	0.1000	-28.571%	53	3,568	-90.000%
2026-06-22	0.1100	0.1900	0.0900	0.1400	+40.000%	568	3,572	-92.857%
2026-06-18	0.3700	0.3700	0.1000	0.1000	-16.667%	51	3,496	-90.000%
2026-06-17	0.1000	0.1200	0.1000	0.1200	+20.000%	14	3,496	-91.667%
2026-06-16	0.1900	0.1900	0.0900	0.1000	-23.077%	291	3,486	-90.000%
2026-06-15	0.1900	0.2400	0.1200	0.1300	-51.852%	118	3,519	-92.308%
2026-06-12	0.4600	0.4600	0.2700	0.2700	-28.947%	31	3,587	-96.296%
2026-06-11	0.6600	0.6600	0.3800	0.3800	-49.333%	15	3,610	-97.368%
2026-06-10	0.5300	0.7500	0.5300	0.7500	+66.667%	160	3,615	-98.667%
2026-06-09	0.4200	0.5500	0.4200	0.4500	-13.462%	19	3,477	-97.778%
2026-06-08	0.5000	0.5400	0.5000	0.5200	-1.887%	48	3,475	-98.077%
2026-06-05	0.4800	0.5700	0.4800	0.5300	+1.923%	63	3,432	-98.113%
2026-06-04	0.5000	0.5200	0.5000	0.5200	-14.754%	201	3,378	-98.077%
2026-06-03	0.5200	0.6100	0.5200	0.6100	+8.929%	44	3,533	-98.361%
2026-06-02	0.6100	0.6100	0.5600	0.5600	-1.754%	337	3,527	-98.214%
2026-06-01	0.4000	0.6900	0.4000	0.5700	+11.765%	57	3,266	-98.246%
2026-05-29	0.5000	0.5100	0.4800	0.5100	-10.526%	63	3,265	-98.039%
2026-05-28	0.6200	0.6200	0.5300	0.5700	-9.524%	61	3,214	-98.246%
2026-05-27	0.6400	0.7000	0.5900	0.6300	-29.213%	39	3,182	-98.413%
2026-05-26	0.8200	0.9000	0.6000	0.8900	-14.423%	115	3,173	-98.876%
2026-05-22	1.0300	1.0400	0.9900	1.0400	+7.216%	6	3,094	-99.038%
2026-05-21	0.9600	1.2500	0.9600	0.9700	0.000%	13	3,098	-98.969%
2026-05-20	1.6200	1.7500	0.9700	0.9700	-41.916%	93	3,098	-98.969%
2026-05-19	1.5500	1.7000	1.5500	1.6700	+24.627%	41	3,123	-99.401%
2026-05-18	1.2100	1.3700	1.2100	1.3400	-4.965%	111	3,123	-99.254%
2026-05-15	1.4800	1.4800	1.3800	1.4100	+9.302%	16	3,123	-99.291%
2026-05-14	1.1300	1.2900	1.1300	1.2900	-5.839%	28	3,122	-99.225%
2026-05-13	1.5400	1.5400	1.3400	1.3700	-3.521%	9	3,097	-99.270%
2026-05-12	1.4000	1.4500	1.4000	1.4200	+6.767%	164	3,097	-99.296%
2026-05-11	1.0700	1.4500	1.0700	1.3300	+26.667%	137	3,097	-99.248%
2026-05-08	1.0000	1.0500	1.0000	1.0500	+1.942%	12	3,016	-99.048%
2026-05-07	0.8000	1.0500	0.8000	1.0300	+10.753%	58	3,007	-99.029%
2026-05-06	0.9500	1.0100	0.9100	0.9300	-26.190%	19	2,990	-98.925%
2026-05-05	1.3000	1.3000	1.2400	1.2600	-5.970%	4	2,988	-99.206%
2026-05-04	1.2500	1.3700	1.2100	1.3400	+6.349%	29	2,990	-99.254%
2026-05-01	1.1000	1.2600	1.1000	1.2600	+23.529%	2	2,985	-99.206%
2026-04-30	1.2700	1.2700	1.0200	1.0200	-30.137%	13	2,985	-99.020%
2026-04-29	1.5000	1.5100	1.3800	1.4600	+11.450%	177	2,986	-99.315%
2026-04-28	1.3100	1.3100	1.3100	1.3100	+9.167%	12	2,933	-99.237%
2026-04-27	1.1900	1.2000	1.1900	1.2000	+9.091%	200	2,921	-99.167%
2026-04-24	1.2400	1.2400	1.1000	1.1000	-16.031%	21	2,721	-99.091%
2026-04-23	1.3100	1.3100	1.3100	1.3100	+10.084%	1	2,702	-99.237%
2026-04-22	1.0900	1.1900	1.0800	1.1900	+6.250%	63	2,701	-99.160%
2026-04-21	0.9900	1.1200	0.9900	1.1200	+38.272%	489	2,339	-99.107%
2026-04-20	0.8400	0.8600	0.7600	0.8100	+12.500%	31	2,339	-98.765%
2026-04-17	0.7200	0.7200	0.7200	0.7200	-36.283%	6	2,340	-98.611%
2026-04-16	1.0100	1.1300	1.0100	1.1300	+50.667%	132	2,340	-99.115%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-8.537%	10	2,230	-98.667%
2026-04-14	0.9000	0.9000	0.8200	0.8200	-28.696%	45	2,220	-98.780%
2026-04-13	1.2000	1.2000	1.1500	1.1500	+18.557%	6	2,242	-99.130%
2026-04-09	0.7500	0.9800	0.7500	0.9700	-11.818%	39	2,240	-98.969%
2026-04-08	0.9200	1.1000	0.9000	1.1000	-41.176%	38	2,241	-99.091%
2026-04-07	1.8400	1.9100	1.8400	1.8700	+18.354%	63	2,256	-99.465%
2026-04-06	1.5700	1.6700	1.5700	1.5800	-15.508%	389	2,256	-99.367%
2026-04-02	1.8500	1.8700	1.8500	1.8700	+28.966%	29	2,170	-99.465%
2026-04-01	1.4500	1.4500	1.4500	1.4500	-16.185%	7	2,170	-99.310%
2026-03-31	1.9600	1.9800	1.6500	1.7300	-20.642%	106	2,172	-99.422%
2026-03-30	2.2400	2.2400	2.1300	2.1800	-8.787%	12	2,084	-99.541%
2026-03-27	1.9200	2.3900	1.9200	2.3900	+26.455%	429	2,083	-99.582%
2026-03-26	1.8700	1.8900	1.8700	1.8900	+10.526%	50	1,661	-99.471%
2026-03-25	1.6600	1.7100	1.5900	1.7100	-8.065%	162	1,611	-99.415%
2026-03-24	1.8700	1.8700	1.8600	1.8600	+3.911%	20	1,453	-99.462%
2026-03-23	1.7900	1.7900	1.7900	1.7900	-16.355%	10	1,443	-99.441%
2026-03-19	2.5000	2.5000	2.1400	2.1400	-8.936%	21	1,436	-99.533%
2026-03-18	2.3500	2.3500	2.3500	2.3500	+1.293%	3	1,429	-99.574%
2026-03-16	2.3200	2.3200	2.3200	2.3200	-12.121%	1	1,429	-99.569%
2026-03-13	2.5300	2.6600	2.5000	2.6400	-0.377%	64	1,429	-99.621%
2026-03-12	2.4600	2.6500	2.4500	2.6500	+30.542%	216	1,380	-99.623%
2026-03-11	2.0400	2.0400	2.0300	2.0300	+12.778%	2	1,316	-99.507%
2026-03-10	1.8000	1.8000	1.8000	1.8000	-13.043%	1	1,314	-99.444%
2026-03-09	2.3200	2.8500	2.0700	2.0700	+3.500%	219	1,315	-99.517%
2026-03-06	2.0400	2.0600	2.0000	2.0000	+32.450%	3	1,112	-99.500%
2026-03-03	1.5100	1.5100	1.5100	1.5100	+17.054%	1	1,112	-99.338%
2026-01-21	1.2900	1.2900	1.2900	1.2900	+55.422%	1	1,112	-99.225%
2026-01-12	0.8800	0.8800	0.7800	0.8300	+10.667%	4	1,112	-98.795%
2026-01-06	0.7500	0.7500	0.7500	0.7500	+1.351%	1	1,111	-98.667%
2026-01-05	0.8000	0.8000	0.7100	0.7400	-21.277%	16	1,115	-98.649%
2025-12-29	0.8900	0.9400	0.8900	0.9400	+27.027%	2	1,115	-98.936%
2025-12-23	0.7400	0.7400	0.7400	0.7400	-1.333%	1	1,115	-98.649%
2025-12-22	0.7500	0.7500	0.7500	0.7500	-25.743%	1	1,114	-98.667%
2025-12-19	0.9900	1.0100	0.9900	1.0100	-24.060%	16	1,114	-99.010%
2025-12-16	1.3000	1.3500	1.2400	1.3300	-8.904%	1,958	1,104	-99.248%
2025-12-12	1.4600	1.4600	1.4600	1.4600	-23.560%	1	7	-99.315%
2025-12-10	1.9100	1.9100	1.9100	1.9100	-4.975%	1	6	-99.476%
2025-12-08	2.0200	2.0200	1.9600	2.0100	-0.495%	3	6	-99.502%
2025-12-05	2.0200	2.0200	2.0200	2.0200	-2.885%	1	6	-99.505%
2025-12-04	2.0300	2.0800	2.0300	2.0800	+1.961%	2	5	-99.519%
2025-12-03	2.0300	2.0800	2.0000	2.0400	-0.488%	6	4	-99.510%
2025-12-01	2.1200	2.1500	2.0500	2.0500	-4.651%	6	4	-99.512%
2025-11-28	2.1600	2.2000	2.0900	2.1500	0.000%	8	2	-99.535%