Dark

CCL20260717P29
CCL Jul 17 2026 29.00 Put (CCL260717P00029000)
option OPRA

Expired

Jul 16, 2026

2.39+2.137%(+0.05)6,989

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.4500	2.6400	2.2300	2.3900	+2.137%	6,989	4,130	0.000%
2026-07-15	2.5600	2.5600	1.8400	2.3400	-5.645%	10	4,658	+2.137%
2026-07-14	2.3800	2.6300	2.3800	2.4800	-2.745%	95	4,979	-3.629%
2026-07-13	2.7200	2.7200	1.7500	2.5500	+18.605%	44	5,043	-6.275%
2026-07-10	2.2700	2.2900	2.1100	2.1500	-7.725%	12	5,076	+11.163%
2026-07-09	3.1700	3.1700	2.1300	2.3300	-32.659%	39	5,075	+2.575%
2026-07-08	3.2100	3.5500	3.2100	3.4600	+32.567%	39	5,085	-30.925%
2026-07-07	1.8900	2.6100	1.8900	2.6100	+44.199%	30	5,107	-8.429%
2026-07-06	1.8100	1.8200	1.8100	1.8100	+4.023%	33	5,134	+32.044%
2026-07-02	1.0600	1.8600	1.0600	1.7400	+39.200%	99	5,174	+37.356%
2026-07-01	1.2700	1.2700	0.8800	1.2500	-3.846%	130	5,174	+91.200%
2026-06-30	1.3300	1.3700	1.2800	1.3000	+38.298%	55	5,175	+83.846%
2026-06-29	1.1000	1.1000	0.9400	0.9400	-18.261%	28	5,180	+154.255%
2026-06-26	1.3000	1.3300	1.1500	1.1500	-29.878%	776	5,164	+107.826%
2026-06-25	1.0000	1.6400	0.9800	1.6400	+21.481%	728	4,927	+45.732%
2026-06-24	1.2100	1.3800	1.0000	1.3500	-8.163%	503	4,525	+77.037%
2026-06-23	2.3000	2.6100	1.4600	1.4700	+27.826%	201	4,187	+62.585%
2026-06-22	1.0300	1.2000	0.9000	1.1500	+32.184%	332	4,152	+107.826%
2026-06-18	0.8500	1.0200	0.8200	0.8700	-22.321%	171	3,863	+174.713%
2026-06-17	0.9000	1.1200	0.8200	1.1200	+16.667%	30	3,863	+113.393%
2026-06-16	1.0800	1.1000	0.9100	0.9600	-17.241%	87	3,859	+148.958%
2026-06-15	1.2600	1.2600	1.0800	1.1600	-40.206%	90	3,838	+106.034%
2026-06-12	2.1400	2.1400	1.8300	1.9400	-25.385%	185	3,807	+23.196%
2026-06-11	3.4600	3.5900	2.6000	2.6000	-28.767%	13	3,790	-8.077%
2026-06-10	3.2000	3.7500	3.2000	3.6500	+36.704%	108	3,787	-34.521%
2026-06-09	2.9100	2.9100	2.6700	2.6700	-10.403%	3	3,812	-10.487%
2026-06-08	3.0000	3.0500	2.8800	2.9800	-0.667%	8	3,814	-19.799%
2026-06-05	2.7200	3.0000	2.7200	3.0000	-2.597%	4	3,816	-20.333%
2026-06-02	3.0500	3.0800	2.9900	3.0800	+12.000%	520	3,818	-22.403%
2026-06-01	3.0000	3.1300	2.7500	2.7500	-1.434%	22	3,567	-13.091%
2026-05-29	2.5300	2.7900	2.5300	2.7900	+2.952%	181	3,568	-14.337%
2026-05-28	2.7000	2.7400	2.6500	2.7100	-9.667%	13	3,561	-11.808%
2026-05-27	3.1000	3.1000	2.8700	3.0000	-15.493%	32	3,553	-20.333%
2026-05-26	3.6000	3.6000	3.5500	3.5500	-12.129%	42	3,542	-32.676%
2026-05-21	3.8500	4.0400	3.8500	4.0400	+1.253%	28	3,500	-40.842%
2026-05-20	3.9900	3.9900	3.9900	3.9900	-27.848%	9	3,480	-40.100%
2026-05-19	5.5300	5.5300	5.5300	5.5300	+47.467%	6	3,466	-56.781%
2026-05-07	3.5000	3.7500	3.5000	3.7500	+8.696%	10	3,466	-36.267%
2026-05-06	3.6500	3.6500	3.4500	3.4500	-25.806%	141	3,466	-30.725%
2026-05-04	4.5500	4.6500	4.5500	4.6500	+23.342%	13	3,415	-48.602%
2026-05-01	3.8500	3.8500	3.7700	3.7700	+2.168%	2	3,414	-36.605%
2026-04-30	3.6900	3.6900	3.6900	3.6900	-8.209%	3	3,414	-35.230%
2026-04-27	3.9900	4.0200	3.9900	4.0200	-3.133%	2	3,414	-40.547%
2026-04-23	3.7300	4.1500	3.7300	4.1500	+12.162%	10	3,415	-42.410%
2026-04-21	3.1500	3.7000	3.1500	3.7000	+31.673%	182	3,359	-35.405%
2026-04-20	2.8000	2.9900	2.7800	2.8100	+15.638%	143	3,359	-14.947%
2026-04-17	2.5000	2.5000	2.4200	2.4300	-12.274%	20	3,227	-1.646%
2026-04-15	2.9900	2.9900	2.7700	2.7700	-4.152%	23	3,209	-13.718%
2026-04-14	2.8900	2.8900	2.8900	2.8900	-24.935%	30	3,192	-17.301%
2026-04-13	3.8500	3.8500	3.8500	3.8500	+11.594%	1	3,162	-37.922%
2026-04-10	3.1500	3.4500	3.1500	3.4500	+2.985%	4	3,163	-30.725%
2026-04-09	3.3300	3.3500	3.2500	3.3500	-1.471%	3	3,164	-28.657%
2026-04-08	2.9800	3.5000	2.9500	3.4000	-32.406%	31	3,163	-29.706%
2026-04-07	5.0000	5.0300	5.0000	5.0300	+7.249%	16	3,156	-52.485%
2026-04-06	4.6900	4.6900	4.6900	4.6900	-0.213%	1	3,140	-49.041%
2026-03-31	4.7000	4.7000	4.7000	4.7000	-18.685%	12	3,139	-49.149%
2026-03-30	5.7800	5.7800	5.7800	5.7800	+10.516%	1	3,139	-58.651%
2026-03-26	5.2300	5.2300	5.2300	5.2300	+0.384%	3	3,139	-54.302%
2026-03-24	5.2100	5.2100	5.2100	5.2100	-10.940%	10	3,142	-54.127%
2026-03-19	5.9000	5.9100	5.8500	5.8500	+41.646%	40	3,139	-59.145%
2026-03-05	4.1000	4.1300	4.1000	4.1300	+8.684%	2	3,155	-42.131%
2026-03-02	3.8000	3.8000	3.8000	3.8000	+79.245%	1	3,156	-37.105%
2026-02-26	2.1200	2.1200	2.1200	2.1200	-22.628%	1	3,156	+12.736%
2026-02-23	2.7400	2.7400	2.7400	2.7400	+24.545%	13	3,157	-12.774%
2026-02-18	2.2000	2.2000	2.2000	2.2000	+2.804%	1	3,157	+8.636%
2026-02-17	2.1300	2.1400	2.1300	2.1400	-2.283%	5	3,156	+11.682%
2026-02-12	2.1900	2.1900	2.1900	2.1900	+3.791%	69	3,155	+9.132%
2026-02-11	2.1200	2.1200	2.1100	2.1100	+7.653%	55	3,155	+13.270%
2026-02-10	1.9900	1.9900	1.9100	1.9600	-7.109%	11	3,154	+21.939%
2026-02-09	2.1100	2.1100	2.1100	2.1100	+7.107%	1,879	3,150	+13.270%
2026-02-06	2.1100	2.1100	1.9700	1.9700	-10.455%	24	1,564	+21.320%
2026-02-04	2.2000	2.2000	2.2000	2.2000	+1.852%	1	1,583	+8.636%
2026-02-03	2.1600	2.1600	2.1600	2.1600	+0.465%	1	1,583	+10.648%
2026-02-02	2.2600	2.2600	2.1500	2.1500	-21.533%	1,201	1,583	+11.163%
2026-01-29	2.7400	2.7400	2.7400	2.7400	-20.349%	60	383	-12.774%
2026-01-27	3.4400	3.4400	3.4400	3.4400	-0.290%	60	443	-30.523%
2026-01-26	3.5000	3.5000	3.4500	3.4500	+1.471%	2	383	-30.725%
2026-01-23	3.6000	3.6000	3.4000	3.4000	-2.857%	108	382	-29.706%
2026-01-22	3.4500	3.5000	3.4000	3.5000	-6.667%	12	306	-31.714%
2026-01-20	3.5500	3.8000	3.5500	3.7500	+17.188%	26	295	-36.267%
2026-01-15	3.1900	3.2000	3.1900	3.2000	+15.108%	5	270	-25.313%
2026-01-13	2.7800	2.7800	2.7800	2.7800	+14.403%	4	275	-14.029%
2026-01-12	2.4600	2.5100	2.4300	2.4300	+4.741%	14	271	-1.646%
2026-01-08	2.3200	2.3200	2.3200	2.3200	+0.870%	10	260	+3.017%
2026-01-07	2.3400	2.3400	2.2700	2.3000	+2.222%	7	250	+3.913%
2026-01-06	2.3100	2.3200	2.2500	2.2500	-3.846%	9	246	+6.222%
2026-01-05	2.3800	2.4300	2.3200	2.3400	-8.949%	68	229	+2.137%
2026-01-02	2.5200	2.5700	2.5200	2.5700	-1.533%	2	229	-7.004%
2025-12-31	2.7100	2.7100	2.5900	2.6100	+0.772%	4	229	-8.429%
2025-12-30	2.5900	2.6900	2.5700	2.5900	-5.474%	18	229	-7.722%
2025-12-29	2.7500	2.8500	2.6900	2.7400	+10.040%	48	229	-12.774%
2025-12-24	2.4900	2.4900	2.4900	2.4900	+3.320%	2	226	-4.016%
2025-12-23	2.2600	2.4100	2.2600	2.4100	-15.439%	9	226	-0.830%
2025-12-19	2.8500	2.8500	2.8500	2.8500	-24.000%	1	227	-16.140%
2025-12-17	3.7500	3.7500	3.7500	3.7500	0.000%	226	226	-36.267%