Dark

CCL20260717P30
CCL Jul 17 2026 30.00 Put (CCL260717P00030000)
option OPRA

EOD

Jul 16, 2026

3.40+0.295%(+0.01)9,347

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.3600	3.7200	3.3000	3.4000	+0.295%	9,347	9,614	0.000%
2026-07-15	3.3000	3.3900	2.8500	3.3900	-1.166%	78	9,672	+0.295%
2026-07-14	3.3000	3.4300	3.3000	3.4300	+14.333%	40	11,233	-0.875%
2026-07-13	3.9200	3.9200	3.0000	3.0000	-4.153%	41	11,648	+13.333%
2026-07-10	3.3800	3.3800	3.0000	3.1300	+1.294%	19	11,663	+8.626%
2026-07-09	3.1900	3.1900	3.0900	3.0900	-27.294%	3	11,677	+10.032%
2026-07-08	4.2500	4.2500	4.2500	4.2500	+34.069%	21	11,676	-20.000%
2026-07-07	2.8000	3.3700	2.6400	3.1700	+21.923%	106	12,081	+7.256%
2026-07-06	2.2900	2.6600	2.2900	2.6000	+17.647%	3,044	12,136	+30.769%
2026-07-02	1.7500	2.6300	1.7500	2.2100	+24.859%	113	13,617	+53.846%
2026-07-01	1.7700	1.7700	1.7700	1.7700	-11.940%	25	13,617	+92.090%
2026-06-30	1.9000	2.0500	1.9000	2.0100	+30.519%	160	13,627	+69.154%
2026-06-29	1.6900	1.6900	1.4000	1.5400	-14.917%	214	13,612	+120.779%
2026-06-26	2.3400	2.3400	1.7400	1.8100	-18.834%	66	13,598	+87.845%
2026-06-25	1.5600	2.2800	1.5600	2.2300	+10.396%	64	13,594	+52.466%
2026-06-24	1.4700	2.0200	1.4700	2.0200	-6.047%	108	13,570	+68.317%
2026-06-23	2.9500	3.4000	2.1200	2.1500	+36.943%	92	13,569	+58.140%
2026-06-22	1.3000	1.7200	1.2500	1.5700	+25.600%	2,486	13,642	+116.561%
2026-06-18	1.1700	1.3000	1.1500	1.2500	-26.036%	158	12,300	+172.000%
2026-06-17	1.1700	1.6900	1.1700	1.6900	+26.119%	515	12,300	+101.183%
2026-06-16	1.3800	1.6000	1.2800	1.3400	-18.788%	703	12,044	+153.731%
2026-06-15	1.6100	1.6800	1.4400	1.6500	-32.653%	3,836	11,979	+106.061%
2026-06-12	2.6500	2.6500	2.4000	2.4500	-19.142%	13	9,948	+38.776%
2026-06-11	3.0300	3.0300	3.0300	3.0300	-30.664%	30	9,942	+12.211%
2026-06-10	4.4000	4.4000	4.3700	4.3700	+19.726%	25	9,942	-22.197%
2026-06-05	3.3600	3.6500	3.3600	3.6500	-1.084%	42	9,942	-6.849%
2026-06-04	3.5500	3.6900	3.5500	3.6900	-3.906%	73	9,942	-7.859%
2026-06-03	3.8400	3.8400	3.8400	3.8400	+3.226%	1	9,961	-11.458%
2026-06-02	3.7200	3.7200	3.7200	3.7200	+16.981%	1	9,961	-8.602%
2026-05-29	3.1800	3.1800	3.1800	3.1800	-3.636%	2	9,961	+6.918%
2026-05-28	3.7500	3.7500	3.3000	3.3000	-5.714%	26	9,961	+3.030%
2026-05-27	3.9100	3.9600	3.4000	3.5000	-16.667%	46	9,961	-2.857%
2026-05-26	4.2000	4.2000	3.8500	4.2000	-11.017%	32	9,961	-19.048%
2026-05-21	4.7500	4.7500	4.7200	4.7200	-0.422%	2	9,961	-27.966%
2026-05-20	4.9300	4.9300	4.7000	4.7400	-25.354%	16	9,961	-28.270%
2026-05-19	6.3500	6.3500	6.3500	6.3500	+11.014%	10	9,956	-46.457%
2026-05-18	5.5200	5.7200	5.5200	5.7200	-0.867%	31	9,956	-40.559%
2026-05-15	5.6300	5.7700	5.6300	5.7700	+10.962%	4	9,956	-41.075%
2026-05-14	5.1900	5.2400	5.1900	5.2000	-9.091%	11	9,956	-34.615%
2026-05-13	5.7200	5.7200	5.7200	5.7200	+3.063%	1	9,954	-40.559%
2026-05-11	5.6000	5.6000	5.5500	5.5500	+29.070%	16	9,954	-38.739%
2026-05-08	4.3000	4.3000	4.3000	4.3000	+7.500%	1	9,954	-20.930%
2026-05-07	3.9000	4.0000	3.9000	4.0000	-1.235%	8	9,953	-15.000%
2026-05-06	4.0500	4.0500	4.0500	4.0500	-24.721%	2	9,952	-16.049%
2026-05-04	5.2300	5.3800	5.2300	5.3800	+15.948%	110	9,952	-36.803%
2026-05-01	4.5400	4.6400	4.3500	4.6400	+5.455%	13	9,942	-26.724%
2026-04-30	4.4000	4.4000	4.4000	4.4000	-18.519%	1	9,942	-22.727%
2026-04-29	5.4000	5.4000	5.4000	5.4000	+10.429%	1	9,943	-37.037%
2026-04-28	4.8900	4.8900	4.8900	4.8900	+0.825%	1	9,942	-30.470%
2026-04-23	4.3500	4.8500	4.3500	4.8500	+5.435%	56	9,942	-29.897%
2026-04-22	4.5000	4.6000	4.5000	4.6000	+5.747%	87	9,941	-26.087%
2026-04-21	3.4900	4.3500	3.4900	4.3500	+24.286%	64	9,950	-21.839%
2026-04-20	3.5000	3.5000	3.5000	3.5000	+8.025%	2	9,950	-2.857%
2026-04-17	3.0000	3.2400	2.8500	3.2400	-22.857%	126	9,950	+4.938%
2026-04-16	4.2000	4.2000	4.2000	4.2000	+20.000%	26	9,945	-19.048%
2026-04-15	3.5000	3.5000	3.5000	3.5000	0.000%	2	9,928	-2.857%
2026-04-14	3.5000	3.5000	3.5000	3.5000	-21.348%	1	9,927	-2.857%
2026-04-13	4.5000	4.5000	4.4500	4.4500	+14.103%	23	9,928	-23.596%
2026-04-09	3.8600	3.9000	3.8600	3.9000	-2.500%	30	9,918	-12.821%
2026-04-08	3.5000	4.0000	3.5000	4.0000	-32.546%	31	9,888	-15.000%
2026-04-07	5.9300	5.9300	5.9300	5.9300	+9.007%	3	9,880	-42.664%
2026-04-06	5.4400	5.4400	5.4400	5.4400	-2.334%	1	9,883	-37.500%
2026-04-02	5.5500	5.5700	5.5500	5.5700	-11.306%	5	9,879	-38.959%
2026-03-31	6.2800	6.2800	6.2800	6.2800	-3.385%	1	9,879	-45.860%
2026-03-30	6.4500	6.5000	6.2300	6.5000	+12.652%	31	9,879	-47.692%
2026-03-26	5.7900	5.7900	5.7500	5.7700	+6.852%	74	9,885	-41.075%
2026-03-25	5.4000	5.4000	5.4000	5.4000	-8.629%	2	9,885	-37.037%
2026-03-24	5.9100	5.9100	5.9100	5.9100	-9.771%	9	9,885	-42.470%
2026-03-20	6.5000	6.5500	6.4000	6.5500	-2.239%	60	9,885	-48.092%
2026-03-19	6.6500	6.7000	6.6500	6.7000	+3.876%	45	9,885	-49.254%
2026-03-16	6.4500	6.4500	6.4500	6.4500	-3.731%	14	9,885	-47.287%
2026-03-12	6.7000	6.7000	6.7000	6.7000	+10.744%	2	9,885	-49.254%
2026-03-11	5.6800	6.0500	5.6800	6.0500	-0.820%	4	9,885	-43.802%
2026-03-10	5.7300	6.1000	5.7300	6.1000	-10.294%	4	9,885	-44.262%
2026-03-09	7.5000	7.5000	6.8000	6.8000	+38.493%	3	9,888	-50.000%
2026-03-05	4.6000	4.9100	4.6000	4.9100	+18.313%	13	9,890	-30.754%
2026-03-04	4.2500	4.2500	4.1500	4.1500	-5.682%	33	9,894	-18.072%
2026-03-03	4.7000	4.7000	4.4000	4.4000	+11.392%	2	9,894	-22.727%
2026-03-02	4.4000	4.4000	3.9500	3.9500	+34.354%	5	9,895	-13.924%
2026-02-27	2.9000	2.9400	2.9000	2.9400	-0.676%	11	9,894	+15.646%
2026-02-25	2.9600	2.9600	2.9600	2.9600	-12.941%	5	9,894	+14.865%
2026-02-23	3.4000	3.4000	3.4000	3.4000	+19.298%	45	9,894	0.000%
2026-02-19	2.7600	2.8500	2.7600	2.8500	+18.750%	16	9,894	+19.298%
2026-02-18	2.5400	2.5400	2.4000	2.4000	-3.614%	3	9,891	+41.667%
2026-02-17	2.5000	2.5000	2.4900	2.4900	-2.734%	3	9,892	+36.546%
2026-02-12	2.4500	2.5600	2.4500	2.5600	+4.490%	1,001	9,895	+32.813%
2026-02-11	2.4600	2.4600	2.4500	2.4500	+5.603%	19	9,295	+38.776%
2026-02-10	2.4200	2.4200	2.2700	2.3200	-4.527%	11	9,281	+46.552%
2026-02-09	2.3500	2.4400	2.3300	2.4300	+5.652%	9,715	9,284	+39.918%
2026-02-06	2.4800	2.4800	2.3000	2.3000	-22.034%	17	135	+47.826%
2026-02-05	2.9500	2.9500	2.9500	2.9500	+19.919%	1	144	+15.254%
2026-02-02	3.0000	3.0000	2.4600	2.4600	-25.455%	49	145	+38.211%
2026-01-30	3.3000	3.3000	3.3000	3.3000	-15.385%	2	96	+3.030%
2026-01-28	3.9000	3.9000	3.9000	3.9000	-2.500%	3	96	-12.821%
2026-01-26	4.1200	4.1200	4.0000	4.0000	-1.235%	10	93	-15.000%
2026-01-22	3.9000	4.0500	3.9000	4.0500	-5.814%	24	83	-16.049%
2026-01-21	4.3000	4.3000	4.3000	4.3000	+14.667%	3	63	-20.930%
2026-01-16	3.7500	3.7500	3.7500	3.7500	+7.143%	20	42	-9.333%
2026-01-14	3.5000	3.5000	3.5000	3.5000	+12.903%	1	42	-2.857%
2026-01-13	2.8500	3.1000	2.8500	3.1000	+18.321%	4	41	+9.677%
2026-01-07	2.7000	2.7000	2.6100	2.6200	0.000%	8	43	+29.771%
2026-01-06	2.6200	2.6200	2.6200	2.6200	-4.029%	1	42	+29.771%
2026-01-05	3.0500	3.0500	2.6800	2.7300	-9.901%	32	23	+24.542%
2025-12-31	3.1200	3.1300	3.0300	3.0300	+1.000%	6	23	+12.211%
2025-12-26	3.0000	3.0000	3.0000	3.0000	+7.914%	1	23	+13.333%
2025-12-23	2.7400	2.7800	2.7400	2.7800	+2.963%	2	22	+22.302%
2025-12-22	2.7200	2.7800	2.6900	2.7000	-19.162%	4	23	+25.926%
2025-12-19	3.3200	3.3400	3.3200	3.3400	-22.326%	16	21	+1.796%
2025-12-16	4.3000	4.3000	4.3000	4.3000	-25.990%	1	5	-20.930%
2025-12-01	5.8100	5.8100	5.8100	5.8100	+9.623%	1	4	-41.480%
2025-11-24	5.3000	5.3000	5.3000	5.3000	0.000%	3	3	-35.849%