Dark

CCL20260717P24
CCL Jul 17 2026 24.00 Put (CCL260717P00024000)
option OPRA

EOD

Jul 16, 2026

0.0100-75.000%(-0.0300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0200	0.0200	0.0100	0.0100	-75.000%	15	12,519	0.000%
2026-07-15	0.0200	0.0400	0.0100	0.0400	+100.000%	11	12,525	-75.000%
2026-07-14	0.0400	0.0400	0.0200	0.0200	-50.000%	24	12,532	-50.000%
2026-07-13	0.0300	0.0400	0.0100	0.0400	-20.000%	36	12,543	-75.000%
2026-07-10	0.0600	0.1000	0.0200	0.0500	-16.667%	21	12,541	-80.000%
2026-07-09	0.2200	0.2200	0.0600	0.0600	-70.000%	37	12,558	-83.333%
2026-07-08	0.4200	0.4200	0.1800	0.2000	+81.818%	1,118	12,559	-95.000%
2026-07-07	0.1400	0.1400	0.0900	0.1100	+37.500%	61	13,118	-90.909%
2026-07-06	0.0900	0.0900	0.0700	0.0800	-20.000%	69	13,084	-87.500%
2026-07-02	0.1700	0.1700	0.0700	0.1000	+66.667%	6	13,090	-90.000%
2026-07-01	0.0600	0.0600	0.0500	0.0600	-33.333%	33	13,090	-83.333%
2026-06-30	0.0800	0.2000	0.0700	0.0900	+12.500%	640	13,080	-88.889%
2026-06-29	0.1500	0.1500	0.0800	0.0800	-33.333%	27	13,158	-87.500%
2026-06-26	0.1500	0.1500	0.1200	0.1200	-20.000%	24	13,180	-91.667%
2026-06-25	0.1300	0.1700	0.1000	0.1500	+7.143%	33	13,168	-93.333%
2026-06-24	0.1300	0.1500	0.1300	0.1400	-12.500%	107	13,168	-92.857%
2026-06-23	0.3500	0.3500	0.1600	0.1600	-5.882%	189	13,232	-93.750%
2026-06-22	0.1100	0.1800	0.1100	0.1700	+30.769%	2,634	13,152	-94.118%
2026-06-18	0.1600	0.1800	0.1200	0.1300	-7.143%	35	14,333	-92.308%
2026-06-17	0.2200	0.2200	0.1200	0.1400	0.000%	77	14,333	-92.857%
2026-06-16	0.1600	0.1700	0.1400	0.1400	+7.692%	136	14,399	-92.857%
2026-06-15	0.2700	0.2700	0.1300	0.1300	-64.865%	965	14,464	-92.308%
2026-06-12	0.4600	0.5700	0.3700	0.3700	-33.929%	305	15,059	-97.297%
2026-06-11	0.9400	0.9400	0.5300	0.5600	-48.148%	127	14,974	-98.214%
2026-06-10	0.7700	1.0800	0.7400	1.0800	+66.154%	170	15,090	-99.074%
2026-06-09	0.6400	0.7600	0.5700	0.6500	-15.584%	15,305	15,070	-98.462%
2026-06-08	0.7400	0.7800	0.7200	0.7700	+1.316%	61	18,215	-98.701%
2026-06-05	0.7000	0.7600	0.6700	0.7600	+11.765%	43	18,183	-98.684%
2026-06-04	0.7800	0.7800	0.6800	0.6800	-20.000%	117	18,140	-98.529%
2026-06-03	0.8400	0.8500	0.7300	0.8500	+13.333%	63	18,087	-98.824%
2026-06-02	0.8800	0.8800	0.7500	0.7500	-2.597%	79	18,076	-98.667%
2026-06-01	0.8100	0.8800	0.7200	0.7700	+4.054%	103	18,087	-98.701%
2026-05-29	0.7400	0.7400	0.6500	0.7400	-5.128%	84	18,119	-98.649%
2026-05-28	0.9600	0.9600	0.7400	0.7800	-9.302%	221	18,113	-98.718%
2026-05-27	0.8700	0.9300	0.8100	0.8600	-27.119%	577	18,012	-98.837%
2026-05-26	1.0900	1.1900	1.0500	1.1800	-12.593%	246	17,800	-99.153%
2026-05-22	1.3800	1.3800	1.2500	1.3500	+0.746%	713	17,387	-99.259%
2026-05-21	1.6200	1.6200	1.2600	1.3400	+3.876%	81	17,396	-99.254%
2026-05-20	1.9800	2.1500	1.2400	1.2900	-39.720%	648	17,396	-99.225%
2026-05-19	1.8500	2.2000	1.8500	2.1400	+26.627%	197	15,136	-99.533%
2026-05-18	1.7100	1.7700	1.5400	1.6900	-8.649%	3,131	15,136	-99.408%
2026-05-15	1.9600	1.9600	1.7900	1.8500	+15.625%	148	15,136	-99.459%
2026-05-14	1.7300	1.7300	1.5200	1.6000	-9.091%	62	15,034	-99.375%
2026-05-13	1.8900	1.9800	1.7500	1.7600	-4.865%	75	14,660	-99.432%
2026-05-12	1.8800	1.9500	1.8200	1.8500	+6.936%	385	14,660	-99.459%
2026-05-11	1.7800	1.8800	1.7200	1.7300	+23.571%	362	14,660	-99.422%
2026-05-08	1.3100	1.4000	1.3100	1.4000	+7.692%	14	14,495	-99.286%
2026-05-07	1.0900	1.3000	1.0600	1.3000	+18.182%	44	14,494	-99.231%
2026-05-06	1.2100	1.2800	1.1000	1.1000	-31.250%	122	14,484	-99.091%
2026-05-05	1.6600	1.6600	1.5800	1.6000	-5.882%	55	14,450	-99.375%
2026-05-04	1.5400	1.8300	1.5300	1.7000	+24.088%	114	14,403	-99.412%
2026-05-01	1.3500	1.3700	1.3400	1.3700	-12.179%	14	14,377	-99.270%
2026-04-30	1.5400	1.5600	1.3700	1.5600	-12.360%	84	14,377	-99.359%
2026-04-29	1.8200	1.8300	1.7800	1.7800	+7.879%	1,016	14,376	-99.438%
2026-04-28	1.6100	1.6500	1.6000	1.6500	+8.553%	48	13,622	-99.394%
2026-04-27	1.5200	1.5200	1.5200	1.5200	+9.353%	20	13,619	-99.342%
2026-04-24	1.4100	1.4100	1.3900	1.3900	-16.766%	11	13,608	-99.281%
2026-04-23	1.4800	1.6800	1.3800	1.6700	+11.333%	14	13,604	-99.401%
2026-04-22	1.3500	1.5000	1.3500	1.5000	+4.895%	19	13,604	-99.333%
2026-04-21	1.2000	1.4300	1.2000	1.4300	+47.423%	55	13,570	-99.301%
2026-04-20	0.9300	1.0700	0.9300	0.9700	+7.778%	105	13,570	-98.969%
2026-04-17	0.9000	0.9000	0.8500	0.9000	-34.783%	11	13,504	-98.889%
2026-04-16	1.1600	1.4400	1.1600	1.3800	+31.429%	55	13,497	-99.275%
2026-04-15	1.0500	1.1000	1.0300	1.0500	0.000%	14,011	13,496	-99.048%
2026-04-14	1.2000	1.2000	1.0200	1.0500	-29.054%	23	4,266	-99.048%
2026-04-13	1.4600	1.5000	1.4600	1.4800	+17.460%	373	4,248	-99.324%
2026-04-10	1.3000	1.3000	1.2400	1.2600	+2.439%	37	3,997	-99.206%
2026-04-09	1.4900	1.5400	1.2300	1.2300	-7.519%	82	3,977	-99.187%
2026-04-08	1.1600	1.3300	1.1300	1.3300	-41.150%	2,301	3,967	-99.248%
2026-04-07	1.7100	2.4000	1.7100	2.2600	+8.654%	512	5,097	-99.558%
2026-04-02	2.3500	2.3500	2.0800	2.0800	+17.514%	23	4,651	-99.519%
2026-04-01	1.8500	1.8500	1.7700	1.7700	-14.904%	3	4,651	-99.435%
2026-03-31	2.3700	2.3700	2.0200	2.0800	-28.028%	72	4,651	-99.519%
2026-03-30	2.5500	2.8900	2.4700	2.8900	+4.332%	1,344	4,647	-99.654%
2026-03-27	2.5900	2.9100	2.5300	2.7700	+15.417%	2,095	4,240	-99.639%
2026-03-26	2.3200	2.4000	2.2800	2.4000	+14.286%	349	2,460	-99.583%
2026-03-25	2.0200	2.1000	2.0200	2.1000	-4.977%	11	2,126	-99.524%
2026-03-24	2.4700	2.4700	2.2100	2.2100	-3.493%	394	2,115	-99.548%
2026-03-23	2.4500	2.4500	2.2900	2.2900	-20.209%	5	1,818	-99.563%
2026-03-20	2.7900	2.8700	2.7900	2.8700	+10.385%	3	1,816	-99.652%
2026-03-19	2.8800	2.9400	2.6000	2.6000	-5.455%	177	1,816	-99.615%
2026-03-18	2.6500	2.7500	2.5700	2.7500	+3.774%	324	1,737	-99.636%
2026-03-17	2.6500	2.6500	2.6400	2.6500	-0.749%	964	1,639	-99.623%
2026-03-16	2.6700	2.6700	2.6700	2.6700	-13.871%	1	1,071	-99.625%
2026-03-13	2.6600	3.1000	2.6600	3.1000	0.000%	253	1,070	-99.677%
2026-03-12	2.6100	3.1000	2.6100	3.1000	+20.155%	9	818	-99.677%
2026-03-09	3.0000	3.0000	2.5800	2.5800	+12.664%	23	811	-99.612%
2026-03-06	2.2900	2.2900	2.2900	2.2900	+21.809%	2	802	-99.563%
2026-03-05	1.6300	1.8800	1.6300	1.8800	+19.745%	7	800	-99.468%
2026-03-04	1.6500	1.6500	1.5700	1.5700	-19.898%	9	798	-99.363%
2026-03-03	1.7900	1.9900	1.7900	1.9600	+35.172%	15	799	-99.490%
2026-03-02	1.6000	1.6000	1.4400	1.4500	+74.699%	19	805	-99.310%
2026-02-26	0.9100	0.9100	0.8300	0.8300	-23.148%	5	793	-98.795%
2026-02-24	1.0900	1.0900	1.0800	1.0800	-5.263%	5	793	-99.074%
2026-02-23	1.1400	1.1400	1.1400	1.1400	+14.000%	3	788	-99.123%
2026-02-12	1.0000	1.0000	1.0000	1.0000	+23.457%	5	788	-99.000%
2026-02-06	0.8000	0.8100	0.8000	0.8100	-13.830%	4	783	-98.765%
2026-02-03	0.9400	0.9400	0.9400	0.9400	-16.814%	120	784	-98.936%
2026-01-29	1.1300	1.1300	1.1300	1.1300	-21.528%	60	784	-99.115%
2026-01-27	1.4400	1.4400	1.4400	1.4400	0.000%	60	784	-99.306%
2026-01-26	1.4400	1.4400	1.4400	1.4400	-15.789%	5	784	-99.306%
2026-01-23	1.7100	1.7100	1.7100	1.7100	+23.022%	5	789	-99.415%
2026-01-22	1.3900	1.3900	1.3900	1.3900	-10.897%	1	794	-99.281%
2026-01-21	1.5600	1.5600	1.5600	1.5600	-5.455%	6	793	-99.359%
2026-01-20	1.5800	1.6500	1.5500	1.6500	+23.134%	28	787	-99.394%
2026-01-15	1.3400	1.3400	1.3400	1.3400	+3.876%	1	777	-99.254%
2026-01-14	1.2900	1.2900	1.2900	1.2900	+34.375%	1	776	-99.225%
2026-01-08	1.0500	1.0500	0.9600	0.9600	+3.226%	2	775	-98.958%
2026-01-07	1.0100	1.0300	0.9200	0.9300	-7.000%	15	774	-98.925%
2026-01-05	1.0000	1.0000	1.0000	1.0000	+3.093%	1	765	-99.000%
2026-01-02	0.9700	0.9700	0.9700	0.9700	-3.960%	5	765	-98.969%
2025-12-23	0.9400	1.0100	0.9400	1.0100	+7.447%	5	760	-99.010%
2025-12-22	0.9500	0.9700	0.9200	0.9400	-20.339%	4	759	-98.936%
2025-12-19	1.3800	1.3800	1.0900	1.1800	-27.160%	9	760	-99.153%
2025-12-17	1.6700	1.6800	1.6100	1.6200	+4.516%	833	758	-99.383%
2025-12-16	1.5500	1.5500	1.5500	1.5500	-36.735%	1	14	-99.355%
2025-12-09	2.4400	2.4500	2.4400	2.4500	+4.701%	2	13	-99.592%
2025-12-08	2.3500	2.3900	2.3400	2.3400	-3.306%	3	14	-99.573%
2025-12-05	2.4800	2.4800	2.3800	2.4200	-0.820%	5	14	-99.587%
2025-12-04	2.4500	2.4700	2.4400	2.4400	-1.215%	3	12	-99.590%
2025-12-03	2.4300	2.4700	2.4300	2.4700	+2.490%	2	10	-99.595%
2025-12-02	2.4400	2.4600	2.3900	2.4100	-1.633%	8	9	-99.585%
2025-12-01	2.5200	2.5700	2.4400	2.4500	-3.922%	9	7	-99.592%
2025-11-28	2.5200	2.5600	2.5000	2.5500	-7.273%	8	4	-99.608%
2025-11-26	2.7500	2.7500	2.7500	2.7500	0.000%	1	0	-99.636%