Dark

CCL20260717P26
CCL Jul 17 2026 26.00 Put (CCL260717P00026000)
option OPRA

EOD

Jul 16, 2026

0.0600-64.706%(-0.1100)245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1400	0.1900	0.0500	0.0600	-64.706%	245	12,414	0.000%
2026-07-15	0.2600	0.2600	0.0600	0.1700	-32.000%	916	12,356	-64.706%
2026-07-14	0.3300	0.4100	0.2000	0.2500	-26.471%	813	12,801	-76.000%
2026-07-13	0.0700	0.3800	0.0700	0.3400	+21.429%	384	12,748	-82.353%
2026-07-10	0.3200	0.3700	0.2500	0.2800	-30.000%	267	12,674	-78.571%
2026-07-09	0.6800	0.6800	0.3200	0.4000	-56.044%	190	12,485	-85.000%
2026-07-08	0.9100	1.1300	0.7900	0.9100	+71.698%	3,123	12,499	-93.407%
2026-07-07	0.3000	0.6000	0.3000	0.5300	+55.882%	343	15,012	-88.679%
2026-07-06	0.3100	0.3400	0.2800	0.3400	+6.250%	144	14,944	-82.353%
2026-07-02	0.2300	0.3800	0.2000	0.3200	+45.455%	149	14,838	-81.250%
2026-07-01	0.2000	0.2300	0.1700	0.2200	-21.429%	1,484	14,838	-72.727%
2026-06-30	0.3300	0.3400	0.2500	0.2800	+21.739%	74	15,927	-78.571%
2026-06-29	0.3000	0.3000	0.2000	0.2300	-11.538%	122	15,914	-73.913%
2026-06-26	0.3200	0.3200	0.2600	0.2600	-38.095%	101	15,877	-76.923%
2026-06-25	0.2700	0.4200	0.2600	0.4200	+23.529%	350	15,843	-85.714%
2026-06-24	0.3500	0.3700	0.3100	0.3400	-15.000%	63	15,900	-82.353%
2026-06-23	0.8100	0.9500	0.4000	0.4000	+11.111%	390	15,884	-85.000%
2026-06-22	0.3000	0.3800	0.2800	0.3600	+28.571%	6,565	15,802	-83.333%
2026-06-18	0.3200	0.3500	0.2500	0.2800	-24.324%	151	9,658	-78.571%
2026-06-17	0.2900	0.3700	0.2300	0.3700	+19.355%	84	9,658	-83.784%
2026-06-16	0.4500	0.4500	0.2800	0.3100	-27.907%	97	9,633	-80.645%
2026-06-15	0.5500	0.5500	0.3800	0.4300	-40.278%	3,393	9,686	-86.047%
2026-06-12	0.6800	1.0600	0.6800	0.7200	-35.135%	100	6,869	-91.667%
2026-06-11	1.6800	1.7500	1.1100	1.1100	-41.885%	459	6,835	-94.595%
2026-06-10	1.5100	1.9400	1.3400	1.9100	+57.851%	467	6,638	-96.859%
2026-06-09	1.2400	1.4000	1.1000	1.2100	-15.385%	5,037	6,545	-95.041%
2026-06-08	1.7100	1.7100	1.3300	1.4300	-5.298%	32	7,265	-95.804%
2026-06-05	1.2600	1.5100	1.2600	1.5100	+21.774%	15	7,261	-96.026%
2026-06-04	1.4000	1.4400	1.2400	1.2400	-16.779%	40	7,260	-95.161%
2026-06-03	1.3200	1.5000	1.3200	1.4900	+9.559%	60	7,280	-95.973%
2026-06-02	1.5000	1.5000	1.3600	1.3600	-1.449%	1,484	7,250	-95.588%
2026-06-01	1.5400	1.6200	1.3000	1.3800	+10.400%	52	6,514	-95.652%
2026-05-29	1.3000	1.3600	1.2000	1.2500	-7.407%	187	6,493	-95.200%
2026-05-28	1.1500	1.6500	1.1500	1.3500	-4.255%	121	6,494	-95.556%
2026-05-27	1.3900	1.5800	1.3800	1.4100	-29.146%	367	6,505	-95.745%
2026-05-26	1.8700	2.0200	1.8100	1.9900	-10.762%	271	6,823	-96.985%
2026-05-22	2.1500	2.2300	2.1300	2.2300	+3.241%	209	6,805	-97.309%
2026-05-21	2.4700	2.7000	2.0500	2.1600	-1.370%	63	6,796	-97.222%
2026-05-20	3.4000	3.5000	2.0900	2.1900	-34.627%	380	6,796	-97.260%
2026-05-19	2.9800	3.3900	2.9800	3.3500	+24.074%	87	6,548	-98.209%
2026-05-18	2.6800	2.7900	2.5900	2.7000	-6.897%	92	6,548	-97.778%
2026-05-15	2.9600	2.9600	2.8300	2.9000	+9.848%	72	6,548	-97.931%
2026-05-14	2.4900	2.6800	2.1200	2.6400	-5.036%	120	6,529	-97.727%
2026-05-13	3.0000	3.2500	2.7600	2.7800	-0.714%	155	6,550	-97.842%
2026-05-12	2.6700	2.9700	2.6700	2.8000	+3.321%	1,273	6,550	-97.857%
2026-05-11	2.6900	2.9400	2.6700	2.7100	+18.341%	118	6,550	-97.786%
2026-05-08	2.0600	2.3400	2.0000	2.2900	+12.255%	80	6,609	-97.380%
2026-05-07	1.7900	2.1400	1.7000	2.0400	+13.333%	169	6,599	-97.059%
2026-05-06	1.9500	2.1100	1.7900	1.8000	-28.287%	161	6,452	-96.667%
2026-05-05	2.5900	2.6000	2.4300	2.5100	-7.721%	28	6,453	-97.610%
2026-05-04	2.4300	2.8200	2.4300	2.7200	+19.298%	194	6,455	-97.794%
2026-05-01	2.3000	2.4700	2.0900	2.2800	-3.797%	177	6,432	-97.368%
2026-04-30	2.4500	2.5000	2.0300	2.3700	-16.842%	178	6,432	-97.468%
2026-04-29	2.6500	2.9000	2.5000	2.8500	+14.458%	377	6,379	-97.895%
2026-04-28	2.5000	2.5700	2.4600	2.4900	+7.792%	5,772	6,169	-97.590%
2026-04-27	2.3000	2.3100	2.3000	2.3100	+6.944%	13	942	-97.403%
2026-04-24	2.1600	2.1600	2.1600	2.1600	-6.897%	5	942	-97.222%
2026-04-23	2.3000	2.3200	2.2300	2.3200	+3.571%	10	938	-97.414%
2026-04-22	2.0000	2.2400	2.0000	2.2400	-1.322%	3	937	-97.321%
2026-04-21	2.1500	2.2700	2.0000	2.2700	+35.928%	42	932	-97.357%
2026-04-20	1.5000	1.6700	1.5000	1.6700	+15.172%	64	932	-96.407%
2026-04-17	1.3500	1.4500	1.3500	1.4500	-30.952%	24	894	-95.862%
2026-04-16	1.7200	2.1700	1.7200	2.1000	+32.911%	32	884	-97.143%
2026-04-15	1.6700	1.7400	1.5800	1.5800	-24.762%	46	880	-96.203%
2026-04-13	2.2900	2.3200	2.1000	2.1000	+5.000%	22	847	-97.143%
2026-04-10	2.0900	2.0900	2.0000	2.0000	0.000%	28	827	-97.000%
2026-04-09	2.3000	2.3000	1.9900	2.0000	-0.990%	7	813	-97.000%
2026-04-08	1.7300	2.0200	1.6600	2.0200	-39.701%	160	813	-97.030%
2026-04-07	3.2100	3.3500	3.2100	3.3500	+17.958%	10	740	-98.209%
2026-04-06	2.8400	2.8400	2.8400	2.8400	-15.476%	2	738	-97.887%
2026-03-31	3.3500	3.3600	3.3000	3.3600	-12.042%	23	736	-98.214%
2026-03-30	3.6500	3.8200	3.6500	3.8200	-4.500%	6	720	-98.429%
2026-03-27	3.5500	4.0000	3.5500	4.0000	+22.699%	12	720	-98.500%
2026-03-26	3.2600	3.2600	3.2600	3.2600	+8.667%	10	728	-98.160%
2026-03-25	3.1000	3.1000	3.0000	3.0000	-12.791%	11	718	-98.000%
2026-03-24	3.4700	3.4700	3.4400	3.4400	+5.846%	17	708	-98.256%
2026-03-23	3.3000	3.6000	3.2500	3.2500	-16.667%	6	700	-98.154%
2026-03-20	3.9000	3.9000	3.9000	3.9000	0.000%	1	697	-98.462%
2026-03-19	4.0000	4.0000	3.8500	3.9000	+7.143%	31	696	-98.462%
2026-03-18	3.6400	3.6400	3.6400	3.6400	-3.958%	1	695	-98.352%
2026-03-16	3.7900	3.7900	3.7900	3.7900	-5.955%	2	694	-98.417%
2026-03-12	3.4000	4.0500	3.4000	4.0300	+36.149%	5	693	-98.511%
2026-03-10	3.3000	3.3000	2.9600	2.9600	-22.105%	103	695	-97.973%
2026-03-09	3.9500	4.1000	3.7500	3.8000	+11.765%	137	592	-98.421%
2026-03-06	3.4300	3.4600	3.4000	3.4000	+39.918%	18	573	-98.235%
2026-03-03	2.5200	2.6300	2.4300	2.4300	+13.023%	382	575	-97.531%
2026-03-02	2.2800	2.2800	2.1500	2.1500	+46.259%	18	347	-97.209%
2026-02-27	1.4800	1.4800	1.4700	1.4700	-2.649%	2	347	-95.918%
2026-02-24	1.5800	1.6100	1.5000	1.5100	+22.764%	507	349	-96.026%
2026-02-18	1.2800	1.2800	1.2300	1.2300	-3.906%	6	112	-95.122%
2026-02-17	1.3500	1.4100	1.2800	1.2800	-14.667%	17	107	-95.313%
2026-02-13	1.5100	1.5100	1.5000	1.5000	+5.634%	3	111	-96.000%
2026-02-12	1.4200	1.4200	1.4200	1.4200	+13.600%	1	111	-95.775%
2026-02-11	1.2500	1.2500	1.2500	1.2500	+6.838%	1	110	-95.200%
2026-02-10	1.2000	1.2000	1.1500	1.1700	-4.098%	5	109	-94.872%
2026-02-09	1.2200	1.2200	1.2200	1.2200	-18.667%	3	108	-95.082%
2026-02-05	1.5200	1.5300	1.5000	1.5000	-21.053%	4	108	-96.000%
2026-01-28	1.9000	1.9000	1.9000	1.9000	-16.667%	1	108	-96.842%
2026-01-20	2.3200	2.3200	2.1000	2.2800	+11.220%	9	109	-97.368%
2026-01-16	2.0500	2.0500	2.0500	2.0500	+6.771%	3	106	-97.073%
2026-01-15	1.9200	1.9200	1.9200	1.9200	+20.755%	1	106	-96.875%
2026-01-13	1.5500	1.5900	1.5500	1.5900	+28.226%	8	106	-96.226%
2026-01-07	1.2400	1.2400	1.2400	1.2400	-17.333%	6	101	-95.161%
2026-01-05	1.5000	1.5000	1.5000	1.5000	+0.671%	3	98	-96.000%
2026-01-02	1.4900	1.5500	1.4600	1.4900	-1.325%	23	98	-95.973%
2025-12-31	1.5700	1.5900	1.4900	1.5100	-1.948%	16	87	-96.026%
2025-12-30	1.5800	1.5800	1.5400	1.5400	-7.784%	4	87	-96.104%
2025-12-29	1.7300	1.7300	1.6300	1.6700	+9.150%	12	85	-96.407%
2025-12-24	1.4900	1.5300	1.4800	1.5300	+8.511%	76	11	-96.078%
2025-12-22	1.4000	1.5400	1.3900	1.4100	-12.963%	6	11	-95.745%
2025-12-19	1.7100	1.8300	1.6200	1.6200	-31.064%	19	9	-96.296%
2025-12-18	2.4500	2.4500	2.3500	2.3500	+2.620%	4	8	-97.447%
2025-12-15	2.5300	2.5300	2.2900	2.2900	-31.024%	2	6	-97.380%
2025-12-10	3.3200	3.3200	3.3200	3.3200	-2.353%	1	6	-98.193%
2025-12-09	3.4000	3.4000	3.4000	3.4000	0.000%	6	6	-98.235%