Dark

CCL20260717P25
CCL Jul 17 2026 25.00 Put (CCL260717P00025000)
option OPRA

EOD

Jul 16, 2026

0.0200-33.333%(-0.0100)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0600	0.0600	0.0100	0.0200	-33.333%	99	19,308	0.000%
2026-07-15	0.0500	0.0500	0.0100	0.0300	-50.000%	154	19,309	-33.333%
2026-07-14	0.0800	0.1200	0.0500	0.0600	-40.000%	769	19,360	-66.667%
2026-07-13	0.1300	0.1400	0.0500	0.1000	-16.667%	759	18,754	-80.000%
2026-07-10	0.1500	0.2500	0.0900	0.1200	-29.412%	598	18,597	-83.333%
2026-07-09	0.3800	0.4600	0.1300	0.1700	-62.222%	127	18,853	-88.235%
2026-07-08	0.5000	0.6300	0.4000	0.4500	+60.714%	891	18,897	-95.556%
2026-07-07	0.1100	0.3000	0.1100	0.2800	+75.000%	914	19,091	-92.857%
2026-07-06	0.2600	0.2600	0.1200	0.1600	0.000%	1,046	19,454	-87.500%
2026-07-02	0.2400	0.2400	0.1300	0.1600	+33.333%	19	19,144	-87.500%
2026-07-01	0.2800	0.2800	0.1100	0.1200	-20.000%	20	19,144	-83.333%
2026-06-30	0.1300	0.2000	0.1300	0.1500	+7.143%	61	19,153	-86.667%
2026-06-29	0.2100	0.2100	0.1300	0.1400	-17.647%	25	19,105	-85.714%
2026-06-26	0.2200	0.2200	0.1700	0.1700	-32.000%	43	19,107	-88.235%
2026-06-25	0.3000	0.3000	0.1700	0.2500	+13.636%	80	19,125	-92.000%
2026-06-24	0.1900	0.2300	0.1500	0.2200	-15.385%	73	19,094	-90.909%
2026-06-23	0.5900	0.6100	0.2500	0.2600	+8.333%	479	19,072	-92.308%
2026-06-22	0.2900	0.2900	0.1900	0.2400	+33.333%	2,429	19,022	-91.667%
2026-06-18	0.2400	0.2600	0.1700	0.1800	-37.931%	136	20,212	-88.889%
2026-06-17	0.2200	0.3100	0.1900	0.2900	+45.000%	91	20,212	-93.103%
2026-06-16	0.2500	0.2800	0.2000	0.2000	-23.077%	65	20,268	-90.000%
2026-06-15	0.5000	0.5000	0.2600	0.2600	-50.943%	3,410	20,293	-92.308%
2026-06-12	0.6600	0.7600	0.5300	0.5300	-41.758%	15,379	20,867	-96.226%
2026-06-11	1.2500	1.3000	0.9000	0.9100	-38.926%	114	27,674	-97.802%
2026-06-10	1.0900	1.4900	1.0500	1.4900	+58.511%	83	27,664	-98.658%
2026-06-09	0.7400	1.0300	0.7400	0.9400	-12.150%	75	27,657	-97.872%
2026-06-08	1.0000	1.0800	0.9800	1.0700	-0.926%	10,249	26,651	-98.131%
2026-06-05	1.0100	1.1400	0.9900	1.0800	+14.894%	114	29,528	-98.148%
2026-06-04	1.0000	1.1200	0.9300	0.9400	-16.814%	167	29,482	-97.872%
2026-06-03	1.0400	1.2200	1.0000	1.1300	+7.619%	71	29,509	-98.230%
2026-06-02	1.0800	1.2700	1.0500	1.0500	-0.943%	367	29,516	-98.095%
2026-06-01	1.0200	1.2000	0.9500	1.0600	+7.071%	1,205	29,201	-98.113%
2026-05-29	1.0000	1.0700	0.9100	0.9900	-3.883%	140	29,339	-97.980%
2026-05-28	1.2000	1.2000	1.0000	1.0300	-8.036%	41	29,311	-98.058%
2026-05-27	1.3700	1.3700	1.0400	1.1200	-27.273%	112	29,306	-98.214%
2026-05-26	1.5700	1.5700	1.3900	1.5400	-12.000%	12	29,341	-98.701%
2026-05-22	1.8100	1.8100	1.6800	1.7500	+2.339%	14	29,341	-98.857%
2026-05-21	2.1500	2.1900	1.6000	1.7100	+3.636%	85	29,301	-98.830%
2026-05-20	2.8500	2.8500	1.6300	1.6500	-38.889%	150	29,301	-98.788%
2026-05-19	2.6500	2.7800	2.5800	2.7000	+23.288%	132	29,314	-99.259%
2026-05-18	2.2000	2.2400	1.9600	2.1900	-6.809%	163	29,314	-99.087%
2026-05-15	2.3700	2.3700	2.2300	2.3500	+13.527%	156	29,314	-99.149%
2026-05-14	1.9000	2.0700	1.8400	2.0700	-7.175%	55	29,383	-99.034%
2026-05-13	2.5500	2.5500	2.2000	2.2300	-3.043%	315	29,416	-99.103%
2026-05-12	2.2900	2.4000	2.2900	2.3000	+4.545%	104	29,416	-99.130%
2026-05-11	2.1000	2.3500	2.1000	2.2000	+17.021%	150	29,416	-99.091%
2026-05-08	1.6500	1.9000	1.5900	1.8800	+11.905%	51	29,396	-98.936%
2026-05-07	1.4500	1.7200	1.3000	1.6800	+20.000%	10,169	29,361	-98.810%
2026-05-06	1.6600	1.6900	1.4000	1.4000	-29.648%	260	19,248	-98.571%
2026-05-05	2.1200	2.1200	1.9500	1.9900	-6.573%	31	19,192	-98.995%
2026-05-04	1.9500	2.3100	1.9500	2.1300	+15.135%	169	19,175	-99.061%
2026-05-01	1.8000	2.0600	1.7300	1.8500	-4.145%	82	19,151	-98.919%
2026-04-30	1.9200	1.9300	1.6700	1.9300	-18.565%	370	19,151	-98.964%
2026-04-29	2.2000	2.3700	2.2000	2.3700	+17.327%	139	19,159	-99.156%
2026-04-28	2.0000	2.0500	1.9700	2.0200	+7.447%	126	19,134	-99.010%
2026-04-27	1.8400	1.9600	1.8400	1.8800	+7.429%	14,040	19,227	-98.936%
2026-04-24	1.9100	1.9400	1.7500	1.7500	-11.168%	333	6,473	-98.857%
2026-04-23	1.8000	2.0700	1.7800	1.9700	+2.604%	327	6,151	-98.985%
2026-04-22	1.7000	1.9200	1.7000	1.9200	+11.628%	830	6,022	-98.958%
2026-04-21	1.2800	1.7200	1.2800	1.7200	+33.333%	258	5,474	-98.837%
2026-04-20	1.2900	1.2900	1.2900	1.2900	+10.256%	1	5,474	-98.450%
2026-04-17	1.1000	1.1700	1.0400	1.1700	-33.523%	47	5,474	-98.291%
2026-04-16	1.4000	1.7600	1.4000	1.7600	+34.351%	99	5,488	-98.864%
2026-04-15	1.4200	1.4200	1.3100	1.3100	-0.758%	10	5,440	-98.473%
2026-04-14	1.4200	1.4200	1.2500	1.3200	-28.649%	66	5,440	-98.485%
2026-04-13	2.1100	2.1100	1.8000	1.8500	+14.198%	170	5,440	-98.919%
2026-04-10	1.6200	1.6200	1.6200	1.6200	-10.989%	4	5,293	-98.765%
2026-04-09	1.9100	1.9100	1.8200	1.8200	+16.667%	252	5,293	-98.901%
2026-04-08	1.4600	1.6000	1.3500	1.5600	-42.222%	90	5,246	-98.718%
2026-04-07	2.7100	2.8500	2.6800	2.7000	0.000%	91	5,273	-99.259%
2026-04-06	2.7000	2.7000	2.7000	2.7000	+7.570%	9	5,202	-99.259%
2026-04-02	2.8000	2.8000	2.4800	2.5100	+16.744%	2,569	3,784	-99.203%
2026-04-01	2.1000	2.1500	2.1000	2.1500	-11.523%	28	3,784	-99.070%
2026-03-31	2.8500	2.8500	2.4300	2.4300	-28.739%	86	3,791	-99.177%
2026-03-30	3.1500	3.4300	3.1500	3.4100	-1.159%	101	3,839	-99.413%
2026-03-27	3.3000	3.5000	2.9800	3.4500	+31.679%	208	3,855	-99.420%
2026-03-26	2.6600	2.6600	2.6100	2.6200	+3.557%	100	3,956	-99.237%
2026-03-25	2.4100	2.5300	2.4100	2.5300	-5.243%	9	3,856	-99.209%
2026-03-24	2.6700	2.6700	2.6700	2.6700	-10.101%	100	3,855	-99.251%
2026-03-23	2.9700	2.9700	2.9700	2.9700	-6.604%	1	3,855	-99.327%
2026-03-20	3.3500	3.4000	3.1800	3.1800	-3.636%	5	3,855	-99.371%
2026-03-19	3.4000	3.4000	3.3000	3.3000	+3.448%	68	3,857	-99.394%
2026-03-18	3.1300	3.1900	3.1300	3.1900	+6.333%	3	3,833	-99.373%
2026-03-17	3.0000	3.0000	3.0000	3.0000	-7.121%	5	3,832	-99.333%
2026-03-16	3.1500	3.3500	3.1500	3.2300	-10.773%	9	3,832	-99.381%
2026-03-13	3.6200	3.6200	3.6200	3.6200	+3.134%	1	3,825	-99.448%
2026-03-12	3.5000	3.6000	3.4500	3.5100	+22.300%	163	3,825	-99.430%
2026-03-11	2.7200	2.9000	2.7200	2.8700	+11.673%	7	3,866	-99.303%
2026-03-10	3.0200	3.0200	2.5500	2.5700	-20.923%	3	3,866	-99.222%
2026-03-09	3.5000	3.8000	3.1500	3.2500	+12.457%	155	3,875	-99.385%
2026-03-06	2.9000	3.0000	2.8900	2.8900	+26.754%	56	3,799	-99.308%
2026-03-05	1.9600	2.3700	1.9600	2.2800	+12.871%	1,823	3,786	-99.123%
2026-03-03	2.4000	2.4000	2.0200	2.0200	+13.483%	230	1,992	-99.010%
2026-03-02	2.0000	2.0200	1.7400	1.7800	+48.333%	449	1,923	-98.876%
2026-02-27	1.2000	1.2000	1.2000	1.2000	+11.111%	546	1,895	-98.333%
2026-02-26	0.9400	1.0800	0.9400	1.0800	-10.000%	4	2,120	-98.148%
2026-02-24	1.3500	1.3500	1.2000	1.2000	0.000%	22	2,120	-98.333%
2026-02-19	1.0800	1.2000	1.0800	1.2000	+17.647%	3	2,114	-98.333%
2026-02-18	1.0600	1.0700	1.0200	1.0200	-2.857%	12	2,113	-98.039%
2026-02-17	1.1000	1.1000	1.0500	1.0500	-13.934%	6	2,101	-98.095%
2026-02-13	1.2600	1.2600	1.2200	1.2200	+16.190%	8	2,093	-98.361%
2026-02-11	1.0300	1.0500	1.0300	1.0500	+16.667%	2	2,093	-98.095%
2026-02-10	0.9000	0.9000	0.9000	0.9000	-10.891%	1	2,093	-97.778%
2026-02-09	1.0100	1.0100	1.0100	1.0100	+1.000%	3	2,093	-98.020%
2026-02-06	1.0200	1.0200	1.0000	1.0000	-20.000%	3	2,091	-98.000%
2026-02-05	1.2500	1.2500	1.2500	1.2500	+8.696%	1	2,091	-98.400%
2026-02-03	1.1400	1.1500	1.1400	1.1500	-30.303%	10	2,091	-98.261%
2026-01-28	1.6400	1.6900	1.5900	1.6500	-3.509%	221	2,084	-98.788%
2026-01-22	1.7100	1.7100	1.7100	1.7100	-9.524%	11	2,155	-98.830%
2026-01-20	1.9700	1.9700	1.8900	1.8900	+11.834%	7	2,144	-98.942%
2026-01-16	1.4200	1.6900	1.4200	1.6900	+4.969%	23	2,145	-98.817%
2026-01-15	1.6100	1.6100	1.6100	1.6100	0.000%	52	2,145	-98.758%
2026-01-14	1.5100	1.6100	1.5100	1.6100	+19.259%	3	2,130	-98.758%
2026-01-13	1.4100	1.4900	1.3500	1.3500	+15.385%	86	2,130	-98.519%
2026-01-09	1.1800	1.1800	1.1700	1.1700	+4.464%	25	2,129	-98.291%
2026-01-07	1.2200	1.2200	1.1200	1.1200	+0.901%	13	2,129	-98.214%
2026-01-06	1.1800	1.1800	1.0800	1.1100	-10.484%	4	2,128	-98.198%
2026-01-02	1.3200	1.3200	1.1600	1.2400	-4.615%	161	2,127	-98.387%
2025-12-31	1.3000	1.3000	1.3000	1.3000	-8.451%	1	2,117	-98.462%
2025-12-29	1.4600	1.4600	1.3300	1.4200	+14.516%	65	2,117	-98.592%
2025-12-24	1.2400	1.2400	1.2400	1.2400	+4.202%	1	2,087	-98.387%
2025-12-23	1.1100	1.1900	1.1100	1.1900	+1.709%	5	2,087	-98.319%
2025-12-22	1.0300	1.2100	1.0300	1.1700	-17.021%	28	2,086	-98.291%
2025-12-19	1.7500	1.7500	1.4100	1.4100	-29.851%	28	2,086	-98.582%
2025-12-15	2.0100	2.0100	2.0100	2.0100	-20.866%	10	2,084	-99.005%
2025-12-11	2.4000	2.5400	2.4000	2.5400	-14.478%	16	2,084	-99.213%
2025-12-09	2.9200	3.0000	2.9200	2.9700	+4.211%	15	2,085	-99.327%
2025-12-08	2.7900	2.8800	2.7900	2.8500	-1.042%	14	2,085	-99.298%
2025-12-02	2.8400	2.8900	2.8300	2.8800	-1.370%	4	2,085	-99.306%
2025-12-01	2.9900	3.0000	2.8900	2.9200	-11.515%	89	2,085	-99.315%
2025-11-26	3.3000	3.3000	3.3000	3.3000	+8.553%	2	2,003	-99.394%
2025-11-25	3.1600	3.1600	2.9900	3.0400	-30.115%	2,001	2,003	-99.342%
2025-11-24	4.3500	4.3500	4.3500	4.3500	0.000%	2	2	-99.540%