Dark

CCL20260717P27
CCL Jul 17 2026 27.00 Put (CCL260717P00027000)
option OPRA

Expired

Jul 16, 2026

0.4300-31.746%(-0.2000)247

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.6300	0.7900	0.4300	0.4300	-31.746%	247	4,769	0.000%
2026-07-15	0.6700	0.6800	0.2800	0.6300	-7.353%	103	4,883	-31.746%
2026-07-14	0.7500	0.9100	0.6700	0.6800	-19.048%	108	4,879	-36.765%
2026-07-13	0.8000	0.8400	0.4400	0.8400	+21.739%	261	4,894	-48.810%
2026-07-10	0.7600	0.9500	0.5700	0.6900	-19.767%	1,382	4,863	-37.681%
2026-07-09	1.6600	1.6600	0.6900	0.8600	-46.584%	408	4,257	-50.000%
2026-07-08	1.6000	1.9000	1.4000	1.6100	+67.708%	131	4,204	-73.292%
2026-07-07	0.6900	1.1000	0.6900	0.9600	+47.692%	173	4,278	-55.208%
2026-07-06	0.5000	0.6600	0.5000	0.6500	+12.069%	262	4,209	-33.846%
2026-07-02	0.4300	0.7000	0.4300	0.5800	+41.463%	2,039	4,760	-25.862%
2026-07-01	0.3200	0.4100	0.3100	0.4100	-18.000%	110	4,760	+4.878%
2026-06-30	0.5500	0.5500	0.4600	0.5000	+31.579%	115	4,777	-14.000%
2026-06-29	0.4000	0.4500	0.3600	0.3800	-15.556%	102	4,791	+13.158%
2026-06-26	0.6800	0.6800	0.4500	0.4500	-33.824%	1,748	4,765	-4.444%
2026-06-25	0.4300	0.7000	0.4000	0.6800	+25.926%	152	3,759	-36.765%
2026-06-24	0.5300	0.5800	0.4300	0.5400	-16.923%	160	3,805	-20.370%
2026-06-23	1.2000	1.3000	0.6500	0.6500	+30.000%	119	3,786	-33.846%
2026-06-22	0.4500	0.5600	0.4100	0.5000	+19.048%	637	3,793	-14.000%
2026-06-18	0.4600	0.4800	0.3800	0.4200	-25.000%	339	3,663	+2.381%
2026-06-17	0.4400	0.5800	0.3700	0.5600	+24.444%	84	3,663	-23.214%
2026-06-16	0.5500	0.5500	0.4300	0.4500	-22.414%	63	3,650	-4.444%
2026-06-15	0.6000	0.6200	0.5300	0.5800	-43.137%	206	3,613	-25.862%
2026-06-12	1.2200	1.4700	1.0000	1.0200	-28.671%	370	3,613	-57.843%
2026-06-11	2.4600	2.4600	1.4200	1.4300	-42.339%	424	3,740	-69.930%
2026-06-10	1.8500	2.5300	1.8300	2.4800	+53.086%	875	3,934	-82.661%
2026-06-09	1.6600	1.9500	1.4500	1.6200	-14.737%	173	3,394	-73.457%
2026-06-08	1.8700	1.9200	1.7500	1.9000	0.000%	744	3,342	-77.368%
2026-06-05	1.7500	1.9000	1.6300	1.9000	+15.854%	58	2,760	-77.368%
2026-06-04	1.8300	1.8900	1.6400	1.6400	-17.588%	81	2,752	-73.780%
2026-06-03	2.1300	2.1300	1.8000	1.9900	+9.341%	582	2,797	-78.392%
2026-06-02	2.0700	2.0700	1.8000	1.8200	+5.202%	59	2,767	-76.374%
2026-06-01	1.9200	1.9600	1.7300	1.7300	+10.191%	37	2,727	-75.145%
2026-05-29	1.8000	1.8000	1.5700	1.5700	-7.647%	49	2,722	-72.611%
2026-05-28	2.1000	2.1000	1.7000	1.7000	-9.574%	48	2,705	-74.706%
2026-05-27	1.9000	2.0100	1.8000	1.8800	-21.992%	181	2,701	-77.128%
2026-05-26	2.3700	2.4600	2.2900	2.4100	-10.409%	140	2,625	-82.158%
2026-05-22	2.6600	2.7300	2.6600	2.6900	-3.584%	45	2,595	-84.015%
2026-05-21	3.1000	3.1000	2.7300	2.7900	+3.717%	110	2,686	-84.588%
2026-05-20	3.5000	3.5000	2.6000	2.6900	-33.580%	236	2,686	-84.015%
2026-05-19	3.9500	4.0500	3.9000	4.0500	+22.356%	23	2,542	-89.383%
2026-05-18	3.4100	3.5700	3.3100	3.3100	-4.058%	30	2,542	-87.009%
2026-05-15	3.4600	3.7000	3.3800	3.4500	+13.115%	11	2,542	-87.536%
2026-05-14	2.9600	3.1400	2.9600	3.0500	-11.594%	49	2,534	-85.902%
2026-05-13	3.4500	3.4500	3.4500	3.4500	+0.583%	1	2,491	-87.536%
2026-05-12	3.5400	3.6000	3.4300	3.4300	+3.939%	47	2,491	-87.464%
2026-05-11	3.4100	3.4500	3.2500	3.3000	+15.789%	24	2,491	-86.970%
2026-05-08	2.5000	2.8500	2.5000	2.8500	+7.547%	78	2,495	-84.912%
2026-05-07	2.2000	2.6500	2.1500	2.6500	+18.304%	39	2,484	-83.774%
2026-05-06	2.6000	2.6000	2.2400	2.2400	-26.557%	145	2,460	-80.804%
2026-05-05	3.1000	3.1000	3.0500	3.0500	-7.576%	3	2,355	-85.902%
2026-05-04	3.0000	3.3500	3.0000	3.3000	+25.000%	68	2,355	-86.970%
2026-05-01	2.8500	2.8500	2.5400	2.6400	-7.042%	10	2,320	-83.712%
2026-04-30	3.0000	3.0000	2.5500	2.8400	-16.471%	242	2,320	-84.859%
2026-04-29	3.2000	3.4000	3.2000	3.4000	+11.475%	11	2,192	-87.353%
2026-04-28	3.0500	3.0700	2.9400	3.0500	+8.929%	96	2,185	-85.902%
2026-04-27	2.7600	2.9500	2.7600	2.8000	+6.061%	152	2,181	-84.643%
2026-04-24	2.7900	2.8300	2.6200	2.6400	-10.508%	39	2,065	-83.712%
2026-04-23	2.7500	3.0500	2.6200	2.9500	+5.735%	34	2,057	-85.424%
2026-04-22	2.6900	2.7900	2.5700	2.7900	+4.887%	350	2,058	-84.588%
2026-04-21	2.3600	2.6600	2.3600	2.6600	+40.000%	150	1,820	-83.835%
2026-04-20	1.9300	1.9700	1.9000	1.9000	+7.345%	15	1,820	-77.368%
2026-04-17	1.9000	1.9000	1.5900	1.7700	-32.443%	32	1,814	-75.706%
2026-04-16	2.4500	2.6200	2.4500	2.6200	+33.673%	36	1,829	-83.588%
2026-04-15	2.1000	2.1000	1.9600	1.9600	+0.513%	14	1,826	-78.061%
2026-04-14	2.2100	2.2100	1.9500	1.9500	-24.419%	61	1,814	-77.949%
2026-04-13	2.7500	2.7900	2.5500	2.5800	+12.174%	19	1,809	-83.333%
2026-04-09	2.5000	2.7700	2.2600	2.3000	-6.122%	152	1,793	-81.304%
2026-04-08	2.1000	2.4500	2.0400	2.4500	-42.890%	1,586	1,800	-82.449%
2026-03-30	4.2500	4.2900	4.2500	4.2900	+24.348%	2	989	-89.977%
2026-03-25	3.4500	3.4500	3.4500	3.4500	-21.591%	1	988	-87.536%
2026-03-19	4.5000	4.5000	4.4000	4.4000	-4.348%	17	987	-90.227%
2026-03-18	4.6000	4.6000	4.6000	4.6000	-4.564%	1	1,004	-90.652%
2026-03-13	4.8200	4.8200	4.8200	4.8200	+20.500%	5	1,004	-91.079%
2026-03-11	3.8000	4.0000	3.8000	4.0000	+1.781%	9	999	-89.250%
2026-03-09	4.6000	4.6000	3.9300	3.9300	-1.750%	115	998	-89.059%
2026-03-06	3.9400	4.1000	3.9400	4.0000	+26.984%	91	996	-89.250%
2026-03-05	2.7500	3.1500	2.7500	3.1500	+8.997%	40	937	-86.349%
2026-03-03	3.0000	3.2500	2.8900	2.8900	+15.600%	35	929	-85.121%
2026-03-02	2.7000	2.9000	2.5000	2.5000	+37.363%	34	934	-82.800%
2026-02-27	1.7500	1.8200	1.7500	1.8200	+22.148%	13	922	-76.374%
2026-02-26	1.4800	1.4900	1.4800	1.4900	-20.745%	2	922	-71.141%
2026-02-24	2.0000	2.0000	1.8800	1.8800	-11.321%	18	922	-77.128%
2026-02-23	2.1200	2.1200	2.1200	2.1200	+26.190%	4	906	-79.717%
2026-02-20	1.6700	1.6800	1.6700	1.6800	+8.387%	98	910	-74.405%
2026-02-19	1.5500	1.5500	1.5500	1.5500	+5.442%	1	847	-72.258%
2026-02-18	1.6100	1.6100	1.4700	1.4700	-3.289%	5	846	-70.748%
2026-02-17	1.6000	1.6000	1.5200	1.5200	+8.571%	3	843	-71.711%
2026-02-12	1.4000	1.4000	1.4000	1.4000	-8.497%	1	843	-69.286%
2026-02-11	1.4800	1.5300	1.4800	1.5300	+9.286%	13	843	-71.895%
2026-02-09	1.4300	1.4300	1.4000	1.4000	+7.692%	2	830	-69.286%
2026-02-06	1.4200	1.4200	1.3000	1.3000	-20.245%	2	830	-66.923%
2026-02-02	1.6300	1.6300	1.6300	1.6300	-18.500%	1	830	-73.620%
2026-01-30	2.0000	2.0000	2.0000	2.0000	-15.254%	600	830	-78.500%
2026-01-28	2.3600	2.3600	2.3600	2.3600	-4.065%	1	230	-81.780%
2026-01-27	2.5000	2.5000	2.4600	2.4600	-3.150%	4	229	-82.520%
2026-01-22	2.5700	2.5700	2.4400	2.5400	-7.299%	18	229	-83.071%
2026-01-20	2.8000	2.8200	2.5500	2.7400	+21.778%	25	227	-84.307%
2026-01-14	2.2500	2.2500	2.2500	2.2500	+20.321%	1	222	-80.889%
2026-01-13	1.8700	1.8700	1.8700	1.8700	+8.721%	6	221	-77.005%
2026-01-12	1.7600	1.8100	1.7100	1.7200	+8.176%	6	215	-75.000%
2026-01-07	1.5900	1.5900	1.5900	1.5900	+0.633%	8	216	-72.956%
2026-01-06	1.5800	1.5800	1.5800	1.5800	-3.659%	2	208	-72.785%
2026-01-05	1.7200	1.7200	1.6300	1.6400	-9.890%	12	207	-73.780%
2026-01-02	1.8000	1.8200	1.8000	1.8200	-3.191%	2	207	-76.374%
2025-12-31	1.9500	1.9600	1.8600	1.8800	0.000%	22	205	-77.128%
2025-12-30	1.8700	1.8800	1.8500	1.8800	-2.083%	6	205	-77.128%
2025-12-29	1.9600	2.0100	1.8700	1.9200	+1.053%	18	203	-77.604%
2025-12-26	1.9000	1.9000	1.9000	1.9000	+4.396%	10	198	-77.368%
2025-12-24	1.7900	1.8200	1.7900	1.8200	+5.814%	4	192	-76.374%
2025-12-23	1.5900	1.7200	1.5900	1.7200	+1.775%	4	192	-75.000%
2025-12-22	1.8500	1.8500	1.6500	1.6900	-9.140%	9	191	-74.556%
2025-12-19	2.0500	2.1000	1.8600	1.8600	-31.111%	4	192	-76.882%
2025-12-16	2.7800	2.8000	2.6600	2.7000	-12.052%	6	191	-84.074%
2025-12-11	3.0800	3.0800	3.0700	3.0700	-23.250%	5	191	-85.993%
2025-12-08	4.0000	4.0000	4.0000	4.0000	-9.091%	4	186	-89.250%
2025-11-24	4.4000	4.4000	4.4000	4.4000	-3.297%	180	182	-90.227%
2025-11-21	4.5500	4.5500	4.5500	4.5500	0.000%	2	2	-90.549%