Dark

CCL20260717P28
CCL Jul 17 2026 28.00 Put (CCL260717P00028000)
option OPRA

Expired

Jul 16, 2026

1.45+5.072%(+0.07)7,033

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.6000	1.7100	1.2500	1.4500	+5.072%	7,033	4,052	0.000%
2026-07-15	1.1000	1.4300	1.0000	1.3800	-10.390%	49	4,613	+5.072%
2026-07-14	1.4000	1.7300	1.4000	1.5400	-7.784%	246	4,624	-5.844%
2026-07-13	1.1800	1.6700	1.0100	1.6700	+24.627%	579	4,646	-13.174%
2026-07-10	1.4200	1.6300	1.1800	1.3400	-11.842%	41	4,390	+8.209%
2026-07-09	1.8900	2.2400	1.3000	1.5200	-38.710%	170	4,383	-4.605%
2026-07-08	2.3400	2.7900	2.1400	2.4800	+44.186%	331	4,353	-41.532%
2026-07-07	1.1900	1.7200	1.1100	1.7200	+44.538%	105	4,357	-15.698%
2026-07-06	0.9500	1.1900	0.8900	1.1900	+21.429%	626	4,345	+21.849%
2026-07-02	0.6600	1.1600	0.6000	0.9800	+32.432%	158	4,499	+47.959%
2026-07-01	0.7300	0.7400	0.5300	0.7400	-9.756%	155	4,499	+95.946%
2026-06-30	0.8300	0.8900	0.8200	0.8200	+34.426%	517	4,452	+76.829%
2026-06-29	0.7500	0.7500	0.5800	0.6100	-29.070%	16	4,265	+137.705%
2026-06-26	0.8400	0.8600	0.7800	0.8600	-18.095%	26	4,258	+68.605%
2026-06-25	0.6200	1.1100	0.6200	1.0500	+14.130%	79	4,259	+38.095%
2026-06-24	0.8100	0.9300	0.7000	0.9200	-6.122%	38	4,227	+57.609%
2026-06-23	1.6000	1.8500	0.9800	0.9800	+22.500%	659	4,219	+47.959%
2026-06-22	0.6700	0.8400	0.6100	0.8000	+33.333%	609	4,040	+81.250%
2026-06-18	0.6500	0.6500	0.5500	0.6000	-31.818%	683	3,777	+141.667%
2026-06-17	0.5600	0.8800	0.5600	0.8800	+27.536%	114	3,777	+64.773%
2026-06-16	0.7500	0.8000	0.6300	0.6900	-18.824%	84	3,767	+110.145%
2026-06-15	0.9300	0.9300	0.7300	0.8500	-38.849%	87	3,817	+70.588%
2026-06-12	1.6400	1.8200	1.3900	1.3900	-27.604%	184	3,766	+4.317%
2026-06-11	3.0500	3.0500	1.9000	1.9200	-38.065%	73	3,822	-24.479%
2026-06-10	2.4000	3.1000	2.3300	3.1000	+47.619%	128	3,840	-53.226%
2026-06-09	1.9400	2.4800	1.9000	2.1000	-11.392%	121	3,823	-30.952%
2026-06-08	2.4000	2.4200	2.3200	2.3700	+2.155%	70	3,784	-38.819%
2026-06-05	2.2900	2.4900	2.1600	2.3200	+6.912%	40	3,806	-37.500%
2026-06-04	2.3100	2.3800	2.1200	2.1700	-14.567%	179	3,791	-33.180%
2026-06-03	2.5000	2.5400	2.5000	2.5400	+2.834%	4	3,716	-42.913%
2026-06-02	2.4700	2.4700	2.4700	2.4700	+5.556%	100	3,715	-41.296%
2026-06-01	2.5200	2.5200	2.2100	2.3400	+6.849%	6	3,715	-38.034%
2026-05-29	2.2500	2.2500	2.0300	2.1900	-0.455%	112	3,714	-33.790%
2026-05-28	2.3900	2.5400	2.1500	2.2000	-5.172%	42	3,692	-34.091%
2026-05-27	2.6100	2.6100	2.2500	2.3200	-22.148%	423	3,681	-37.500%
2026-05-26	2.5900	2.9900	2.5900	2.9800	-11.573%	8	3,508	-51.342%
2026-05-22	3.3700	3.3700	3.3700	3.3700	+2.121%	4	3,504	-56.973%
2026-05-21	3.1500	3.4000	3.1500	3.3000	0.000%	44	3,507	-56.061%
2026-05-20	4.6800	4.7400	3.3000	3.3000	-30.085%	211	3,507	-56.061%
2026-05-19	4.6400	4.7200	4.6300	4.7200	+14.842%	486	3,712	-69.280%
2026-05-13	4.1600	4.1600	4.1100	4.1100	-2.143%	14	3,712	-64.720%
2026-05-12	4.0700	4.2000	4.0700	4.2000	+31.250%	2	3,698	-65.476%
2026-05-08	3.0100	3.2500	3.0100	3.2000	+2.564%	49	3,698	-54.688%
2026-05-07	2.6300	3.1200	2.6300	3.1200	+13.043%	8	3,689	-53.526%
2026-05-06	3.0500	3.1000	2.7600	2.7600	-26.400%	43	3,682	-47.464%
2026-05-05	3.7500	3.7500	3.7500	3.7500	-7.407%	1	3,646	-61.333%
2026-05-04	3.8500	4.0500	3.7300	4.0500	+26.563%	57	3,645	-64.198%
2026-05-01	3.2000	3.2000	3.1700	3.2000	-20.000%	11	3,639	-54.688%
2026-04-29	4.0000	4.0000	4.0000	4.0000	+16.959%	20	3,639	-63.750%
2026-04-27	3.4000	3.4200	3.3500	3.4200	+8.571%	5	3,659	-57.602%
2026-04-24	3.4000	3.4000	3.1500	3.1500	-10.000%	35	3,659	-53.968%
2026-04-23	3.1000	3.5000	3.1000	3.5000	+7.692%	60	3,658	-58.571%
2026-04-22	3.2000	3.2500	3.1000	3.2500	+9.428%	285	3,637	-55.385%
2026-04-21	2.6700	2.9700	2.6700	2.9700	+29.694%	1,710	2,523	-51.178%
2026-04-20	2.3700	2.5000	2.2900	2.2900	+4.566%	481	2,523	-36.681%
2026-04-17	2.0000	2.1900	1.9800	2.1900	-29.355%	1,554	2,409	-33.790%
2026-04-16	2.4000	3.1000	2.4000	3.1000	+32.479%	30	1,342	-53.226%
2026-04-15	2.3700	2.6400	2.3100	2.3400	-0.847%	587	1,317	-38.034%
2026-04-14	2.4300	2.4300	2.3500	2.3600	-21.333%	6	970	-38.559%
2026-04-13	3.2500	3.2500	3.0000	3.0000	+3.448%	22	971	-51.667%
2026-04-10	2.7600	3.0000	2.7600	2.9000	+5.072%	261	956	-50.000%
2026-04-09	3.3000	3.3000	2.7600	2.7600	-4.167%	85	779	-47.464%
2026-04-08	2.5000	2.8800	2.5000	2.8800	-34.096%	27	740	-49.653%
2026-04-07	4.3700	4.3700	4.3700	4.3700	+1.392%	8	744	-66.819%
2026-04-02	4.3100	4.3100	4.3100	4.3100	-2.489%	5	731	-66.357%
2026-03-26	4.4200	4.4200	4.4200	4.4200	-15.000%	1	731	-67.195%
2026-03-19	5.2000	5.2000	5.2000	5.2000	+15.556%	35	730	-72.115%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-19.355%	5	765	-67.778%
2026-03-13	5.5800	5.5800	5.5800	5.5800	+8.140%	1	760	-74.014%
2026-03-12	5.1600	5.1600	5.1600	5.1600	+24.038%	4	759	-71.899%
2026-03-11	4.3700	4.3700	4.1600	4.1600	-4.368%	10	763	-65.144%
2026-03-10	4.3500	4.3500	4.3500	4.3500	-3.761%	2	753	-66.667%
2026-03-06	4.2500	4.5200	4.2500	4.5200	+25.556%	2	751	-67.920%
2026-03-05	3.6000	3.6000	3.6000	3.6000	+14.286%	1	752	-59.722%
2026-03-04	3.2000	3.2000	3.1500	3.1500	+1.613%	3	752	-53.968%
2026-03-03	3.7500	3.7500	3.1000	3.1000	+4.027%	41	752	-53.226%
2026-03-02	3.4900	3.4900	2.9800	2.9800	+40.566%	11	745	-51.342%
2026-02-27	2.1200	2.1200	2.1200	2.1200	+10.417%	1	746	-31.604%
2026-02-26	1.8200	1.9200	1.8100	1.9200	-14.667%	6	745	-24.479%
2026-02-24	2.2500	2.2500	2.2500	2.2500	+12.500%	2	739	-35.556%
2026-02-20	2.0000	2.0000	2.0000	2.0000	+5.263%	1	737	-27.500%
2026-02-19	1.9500	1.9500	1.9000	1.9000	-0.524%	3	738	-23.684%
2026-02-12	1.7800	2.0000	1.7800	1.9100	+4.945%	12	736	-24.084%
2026-02-11	1.8200	1.8200	1.8200	1.8200	+9.639%	14	728	-20.330%
2026-02-10	1.6500	1.6600	1.6500	1.6600	-4.046%	2	714	-12.651%
2026-02-09	1.7400	1.7400	1.7300	1.7300	+1.170%	3	712	-16.185%
2026-02-06	1.7100	1.7100	1.7100	1.7100	-8.556%	1	710	-15.205%
2026-02-04	1.8700	1.8700	1.8700	1.8700	+1.081%	10	710	-22.460%
2026-02-03	1.8500	1.8500	1.8500	1.8500	-18.142%	6	716	-21.622%
2026-01-29	2.4900	2.4900	2.2600	2.2600	-19.573%	60	716	-35.841%
2026-01-28	2.8100	2.8100	2.8100	2.8100	-6.333%	10	676	-48.399%
2026-01-22	2.9100	3.0000	2.9000	3.0000	-2.597%	20	666	-51.667%
2026-01-21	3.0800	3.0800	3.0800	3.0800	-5.231%	1	651	-52.922%
2026-01-20	3.2000	3.2500	3.1900	3.2500	+47.059%	25	650	-55.385%
2026-01-13	2.2100	2.2100	2.2100	2.2100	+6.763%	31	632	-34.389%
2026-01-12	2.0900	2.0900	2.0300	2.0700	+8.377%	13	632	-29.952%
2026-01-07	1.9900	2.0400	1.8800	1.9100	+3.243%	34	629	-24.084%
2026-01-06	2.2000	2.2000	1.8500	1.8500	-5.612%	14	615	-21.622%
2026-01-05	2.0500	2.0500	1.9300	1.9600	-12.108%	20	608	-26.020%
2025-12-31	2.2600	2.2800	2.1700	2.2300	-2.193%	20	608	-34.978%
2025-12-29	2.2800	2.2800	2.2800	2.2800	+2.703%	2	608	-36.404%
2025-12-26	2.1200	2.2200	2.1200	2.2200	+4.717%	95	607	-34.685%
2025-12-24	2.0900	2.1200	2.0900	2.1200	+3.415%	2	601	-31.604%
2025-12-23	1.9100	2.0500	1.9100	2.0500	+6.771%	9	601	-29.268%
2025-12-22	2.0400	2.2000	1.9000	1.9200	-14.667%	109	594	-24.479%
2025-12-19	2.4100	2.4600	2.2500	2.2500	-33.824%	560	490	-35.556%
2025-12-16	3.4000	3.4000	3.4000	3.4000	-17.073%	3	3	-57.353%
2025-12-05	4.1000	4.1000	4.1000	4.1000	0.000%	3	3	-64.634%