Dark

CCL20260918P15
CCL Sep 18 2026 15.00 Put (CCL260918P00015000)
option OPRA

EOD

Jul 15, 2026

0.03000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0300	0.0300	0.0300	0.0300	0.000%	1	16,358	0.000%
2026-07-13	0.0500	0.0500	0.0300	0.0300	-40.000%	6	16,358	0.000%
2026-07-10	0.1300	0.1300	0.0500	0.0500	0.000%	30	16,359	-40.000%
2026-07-09	0.0400	0.0500	0.0400	0.0500	+66.667%	52	16,358	-40.000%
2026-07-07	0.0400	0.0400	0.0200	0.0300	0.000%	67	16,357	0.000%
2026-07-01	0.0300	0.0300	0.0300	0.0300	-25.000%	1	16,307	0.000%
2026-06-29	0.0400	0.0400	0.0200	0.0400	-20.000%	825	16,306	-25.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	+66.667%	5	15,652	-40.000%
2026-06-25	0.0500	0.0500	0.0300	0.0300	-25.000%	56	15,647	0.000%
2026-06-24	0.0500	0.0500	0.0400	0.0400	-20.000%	70	15,617	-25.000%
2026-06-23	0.0900	0.0900	0.0400	0.0500	+25.000%	12	15,569	-40.000%
2026-06-22	0.0400	0.0500	0.0400	0.0400	0.000%	174	15,560	-25.000%
2026-06-18	0.0600	0.0600	0.0400	0.0400	-20.000%	12	15,541	-25.000%
2026-06-17	0.0600	0.0600	0.0500	0.0500	0.000%	11	15,541	-40.000%
2026-06-15	0.0400	0.0800	0.0400	0.0500	-50.000%	1,922	15,541	-40.000%
2026-06-12	0.0800	0.1000	0.0800	0.1000	-33.333%	10	13,943	-70.000%
2026-06-11	0.1500	0.1500	0.1500	0.1500	+25.000%	2	13,941	-80.000%
2026-06-10	0.1200	0.1200	0.1200	0.1200	-7.692%	3	13,941	-75.000%
2026-06-09	0.1200	0.1300	0.1200	0.1300	-18.750%	40	13,944	-76.923%
2026-06-08	0.1500	0.1600	0.1500	0.1600	+6.667%	150	13,926	-81.250%
2026-06-05	0.1500	0.1500	0.1500	0.1500	-6.250%	1	13,876	-80.000%
2026-06-04	0.1500	0.1600	0.1500	0.1600	-15.789%	13,311	13,876	-81.250%
2026-05-29	0.1900	0.1900	0.1900	0.1900	+11.765%	1	1,304	-84.211%
2026-05-28	0.1600	0.1700	0.1600	0.1700	-19.048%	19	1,304	-82.353%
2026-05-26	0.2300	0.2300	0.2000	0.2100	-16.000%	11	1,295	-85.714%
2026-05-22	0.2500	0.2600	0.2500	0.2500	-3.846%	9	1,275	-88.000%
2026-05-20	0.2600	0.2600	0.2600	0.2600	-23.529%	32	1,275	-88.462%
2026-05-19	0.3000	0.3400	0.3000	0.3400	+13.333%	36	1,293	-91.176%
2026-05-15	0.3200	0.3200	0.3000	0.3000	-6.250%	31	1,293	-90.000%
2026-05-13	0.3200	0.3200	0.3200	0.3200	+6.667%	1	1,262	-90.625%
2026-05-12	0.3000	0.3000	0.3000	0.3000	+3.448%	35	1,261	-90.000%
2026-05-11	0.3000	0.3400	0.2900	0.2900	-12.121%	40	1,261	-89.655%
2026-05-06	0.2700	0.3300	0.2700	0.3300	+22.222%	10	1,260	-90.909%
2026-05-05	0.3000	0.3000	0.2700	0.2700	-3.571%	2	1,250	-88.889%
2026-05-04	0.2800	0.2900	0.2800	0.2800	+12.000%	12	1,249	-89.286%
2026-05-01	0.2500	0.2500	0.2500	0.2500	-13.793%	2	1,250	-88.000%
2026-04-30	0.3000	0.3000	0.2900	0.2900	-9.375%	13	1,250	-89.655%
2026-04-29	0.3200	0.3200	0.3200	0.3200	+60.000%	1	1,237	-90.625%
2026-04-28	0.2000	0.2000	0.2000	0.2000	-31.034%	50	1,237	-85.000%
2026-04-24	0.3000	0.3000	0.2900	0.2900	+38.095%	8	1,287	-89.655%
2026-04-17	0.2300	0.2300	0.1900	0.2100	-27.586%	59	1,286	-85.714%
2026-04-16	0.2900	0.2900	0.2900	0.2900	-39.583%	40	1,336	-89.655%
2026-04-02	0.4800	0.4800	0.4600	0.4800	+20.000%	151	1,186	-93.750%
2026-04-01	0.4000	0.4000	0.4000	0.4000	-31.034%	4	1,186	-92.500%
2026-03-31	0.5800	0.5800	0.5800	0.5800	-12.121%	10	1,182	-94.828%
2026-03-27	0.5500	0.6600	0.5500	0.6600	+32.000%	6	1,172	-95.455%
2026-03-26	0.4900	0.5000	0.4900	0.5000	0.000%	42	1,173	-94.000%
2026-03-24	0.5400	0.5400	0.4800	0.5000	+31.579%	37	1,171	-94.000%
2026-03-23	0.3800	0.3800	0.3800	0.3800	-39.683%	60	1,140	-92.105%
2026-03-19	0.6200	0.6300	0.6100	0.6300	-3.077%	101	1,080	-95.238%
2026-03-13	0.6600	0.6600	0.6500	0.6500	0.000%	5	981	-95.385%
2026-03-12	0.6900	0.6900	0.6500	0.6500	+22.642%	2	976	-95.385%
2026-03-10	0.4900	0.5300	0.4900	0.5300	-24.286%	2	976	-94.340%
2026-03-09	0.6400	0.7000	0.6400	0.7000	+40.000%	10	976	-95.714%
2026-03-06	0.4800	0.5000	0.4800	0.5000	+47.059%	53	975	-94.000%
2026-03-04	0.3400	0.3400	0.3400	0.3400	-12.821%	1	923	-91.176%
2026-03-03	0.3900	0.3900	0.3900	0.3900	+30.000%	1	923	-92.308%
2026-03-02	0.3200	0.3200	0.2800	0.3000	+42.857%	69	923	-90.000%
2026-02-25	0.2100	0.2100	0.2100	0.2100	+5.000%	1	923	-85.714%
2026-02-24	0.2000	0.2000	0.2000	0.2000	-4.762%	10	923	-85.000%
2026-02-17	0.2100	0.2100	0.2100	0.2100	+10.526%	10	922	-85.714%
2026-02-11	0.1900	0.1900	0.1900	0.1900	-5.000%	21	922	-84.211%
2026-02-09	0.2000	0.2000	0.2000	0.2000	-23.077%	4	922	-85.000%
2026-02-06	0.2600	0.2600	0.2600	0.2600	+23.810%	10	922	-88.462%
2026-02-03	0.2100	0.2100	0.2100	0.2100	-30.000%	5	912	-85.714%
2026-01-22	0.2500	0.3000	0.2500	0.3000	0.000%	20	912	-90.000%
2026-01-21	0.3000	0.3000	0.3000	0.3000	+15.385%	352	912	-90.000%
2026-01-15	0.3500	0.3500	0.2600	0.2600	+18.182%	11	1,264	-88.462%
2026-01-12	0.2200	0.2200	0.2200	0.2200	0.000%	1	1,254	-86.364%
2026-01-09	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,253	-86.364%
2026-01-07	0.2200	0.2500	0.2000	0.2000	0.000%	19	1,253	-85.000%
2026-01-06	0.2000	0.2000	0.2000	0.2000	-23.077%	1	1,259	-85.000%
2026-01-05	0.2000	0.2600	0.2000	0.2600	-13.333%	2	1,258	-88.462%
2025-12-30	0.2500	0.3000	0.2500	0.3000	+11.111%	2	1,258	-90.000%
2025-12-29	0.2600	0.3100	0.2500	0.2700	+12.500%	11	1,258	-88.889%
2025-12-23	0.2000	0.2400	0.2000	0.2400	0.000%	51	1,251	-87.500%
2025-12-22	0.2200	0.2400	0.2200	0.2400	-11.111%	107	1,241	-87.500%
2025-12-19	0.3100	0.3800	0.2700	0.2700	-35.714%	261	1,163	-88.889%
2025-12-17	0.4200	0.4200	0.4200	0.4200	+13.514%	2	922	-92.857%
2025-12-16	0.3700	0.3700	0.3700	0.3700	-19.565%	1	922	-91.892%
2025-12-10	0.4600	0.4600	0.4600	0.4600	-4.167%	1	923	-93.478%
2025-12-08	0.4400	0.4800	0.4400	0.4800	-22.581%	2	922	-93.750%
2025-12-05	0.4700	0.6200	0.4700	0.6200	+12.727%	2	922	-95.161%
2025-12-03	0.4600	0.5500	0.4600	0.5500	+1.852%	2	921	-94.545%
2025-12-02	0.5100	0.5600	0.4900	0.5400	+5.882%	7	920	-94.444%
2025-12-01	0.5400	0.5400	0.5100	0.5100	-7.273%	11	919	-94.118%
2025-11-28	0.5200	0.5700	0.5200	0.5500	-8.333%	4	909	-94.545%
2025-11-24	0.5500	0.6000	0.5500	0.6000	+9.091%	100	907	-95.000%
2025-11-17	0.5500	0.5500	0.5500	0.5500	+30.952%	2	857	-94.545%
2025-10-30	0.3700	0.4200	0.3700	0.4200	+10.526%	2	857	-92.857%
2025-10-29	0.4100	0.4500	0.3800	0.3800	-2.564%	22	857	-92.105%
2025-10-28	0.3500	0.4200	0.3500	0.3900	0.000%	3	856	-92.308%
2025-10-23	0.3400	0.3900	0.3400	0.3900	-9.302%	2	856	-92.308%
2025-10-10	0.4300	0.4300	0.4300	0.4300	+7.500%	15	856	-93.023%
2025-10-07	0.4000	0.4000	0.4000	0.4000	+2.564%	1	840	-92.500%
2025-10-02	0.4200	0.4200	0.3900	0.3900	-9.302%	10	840	-92.308%
2025-10-01	0.4300	0.4300	0.4300	0.4300	+10.256%	3	835	-93.023%
2025-09-29	0.3900	0.3900	0.3900	0.3900	+21.875%	5	832	-92.308%
2025-09-12	0.3200	0.3200	0.3200	0.3200	-13.514%	7	827	-90.625%
2025-09-11	0.3700	0.3700	0.3700	0.3700	-5.128%	5	827	-91.892%
2025-08-26	0.3900	0.3900	0.3900	0.3900	-11.364%	5	832	-92.308%
2025-08-15	0.4400	0.4400	0.4400	0.4400	0.000%	1	832	-93.182%
2025-08-14	0.4400	0.4400	0.4400	0.4400	-12.000%	5	831	-93.182%
2025-08-06	0.5000	0.5000	0.5000	0.5000	+6.383%	2	826	-94.000%
2025-07-30	0.4700	0.4700	0.4700	0.4700	-4.082%	15	824	-93.617%
2025-07-23	0.4900	0.4900	0.4900	0.4900	-24.615%	15	824	-93.878%
2025-06-27	0.6500	0.6500	0.6500	0.6500	-43.966%	4	824	-95.385%
2025-06-13	1.1600	1.1600	1.1600	1.1600	0.000%	1,640	820	-97.414%