Dark

CCL20260918P18
CCL Sep 18 2026 18.00 Put (CCL260918P00018000)
option OPRA

EOD

Jul 13, 2026

0.1100-26.667%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.1100	0.1100	0.1100	0.1100	-26.667%	3	1,637	0.000%
2026-07-08	0.1500	0.1500	0.1500	0.1500	+50.000%	5	1,640	-26.667%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-16.667%	4	1,635	+10.000%
2026-07-02	0.1200	0.1200	0.1200	0.1200	+33.333%	1	1,635	-8.333%
2026-07-01	0.0900	0.0900	0.0900	0.0900	-10.000%	25	1,635	+22.222%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-9.091%	15	1,635	+10.000%
2026-06-26	0.1300	0.1300	0.1100	0.1100	+10.000%	36	1,635	0.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	-23.077%	144	1,601	+10.000%
2026-06-18	0.1300	0.1300	0.1300	0.1300	+8.333%	1	1,457	-15.385%
2026-06-17	0.1200	0.1200	0.1200	0.1200	0.000%	6	1,457	-8.333%
2026-06-16	0.1200	0.1200	0.1200	0.1200	-50.000%	1	1,463	-8.333%
2026-06-15	0.1700	0.2400	0.1700	0.2400	-17.241%	6	1,464	-54.167%
2026-06-09	0.3000	0.3000	0.2900	0.2900	-17.143%	3	1,458	-62.069%
2026-06-08	0.3400	0.3500	0.3400	0.3500	-2.778%	3	1,457	-68.571%
2026-06-05	0.3600	0.3600	0.3600	0.3600	+2.857%	31	1,454	-69.444%
2026-06-03	0.3300	0.3500	0.3300	0.3500	-5.405%	40	1,455	-68.571%
2026-05-29	0.3700	0.3700	0.3700	0.3700	-11.905%	1	1,445	-70.270%
2026-05-27	0.4600	0.4600	0.3900	0.4200	-10.638%	8	1,445	-73.810%
2026-05-26	0.4800	0.4800	0.4700	0.4700	-17.544%	6	1,453	-76.596%
2026-05-20	0.6700	0.6700	0.5700	0.5700	-24.000%	7	1,452	-80.702%
2026-05-19	0.7500	0.7500	0.7500	0.7500	+25.000%	5	1,447	-85.333%
2026-05-15	0.6800	0.6800	0.6000	0.6000	-17.808%	2	1,447	-81.667%
2026-05-13	0.7300	0.7300	0.7300	0.7300	+4.286%	45	1,447	-84.932%
2026-05-12	0.7200	0.8500	0.6500	0.7000	-2.778%	16	1,456	-84.286%
2026-05-11	0.6300	0.7300	0.6300	0.7200	+41.176%	45	1,456	-84.722%
2026-05-08	0.5400	0.5900	0.5100	0.5100	-7.273%	54	1,443	-78.431%
2026-05-07	0.5500	0.5500	0.5500	0.5500	+19.565%	1	1,442	-80.000%
2026-05-06	0.5100	0.5100	0.4600	0.4600	-24.590%	26	1,444	-76.087%
2026-05-05	0.6300	0.6300	0.5900	0.6100	-7.576%	8	1,467	-81.967%
2026-05-04	0.6100	0.6600	0.6000	0.6600	+8.197%	53	1,473	-83.333%
2026-04-30	0.6000	0.6100	0.5600	0.6100	-14.085%	17	1,484	-81.967%
2026-04-29	0.7100	0.7100	0.7100	0.7100	+9.231%	3	1,496	-84.507%
2026-04-28	0.6000	0.6500	0.6000	0.6500	0.000%	4	1,499	-83.077%
2026-04-27	0.6500	0.6500	0.6500	0.6500	+6.557%	4	1,501	-83.077%
2026-04-24	0.6200	0.6200	0.5100	0.6100	-7.576%	38	1,505	-81.967%
2026-04-23	0.6200	0.6600	0.5700	0.6600	+11.864%	39	1,523	-83.333%
2026-04-22	0.5900	0.5900	0.5900	0.5900	+5.357%	7	1,559	-81.356%
2026-04-21	0.5000	0.5600	0.5000	0.5600	+36.585%	86	1,566	-80.357%
2026-04-20	0.4600	0.4600	0.4100	0.4100	-2.381%	20	1,631	-73.171%
2026-04-17	0.4900	0.4900	0.4000	0.4200	-26.316%	11	1,649	-73.810%
2026-04-16	0.5600	0.5700	0.5600	0.5700	+23.913%	12	1,652	-80.702%
2026-04-15	0.4600	0.4600	0.4600	0.4600	-2.128%	1	1,655	-76.087%
2026-04-14	0.5500	0.5500	0.4700	0.4700	-24.194%	10	1,654	-76.596%
2026-04-13	0.6100	0.6200	0.6100	0.6200	+12.727%	34	1,656	-82.258%
2026-04-10	0.5500	0.5800	0.5000	0.5500	0.000%	47	1,656	-80.000%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-40.217%	4	1,666	-80.000%
2026-04-07	0.9100	0.9500	0.8800	0.9200	-1.075%	26	1,666	-88.043%
2026-04-02	0.9500	1.0000	0.9300	0.9300	+16.250%	36	1,659	-88.172%
2026-04-01	0.8000	0.8000	0.8000	0.8000	-11.111%	10	1,659	-86.250%
2026-03-31	1.0300	1.0300	0.8100	0.9000	-25.000%	20	1,649	-87.778%
2026-03-30	1.0900	1.2100	1.0900	1.2000	+6.195%	108	1,639	-90.833%
2026-03-27	1.1000	1.1900	1.0700	1.1300	+21.505%	1,355	1,631	-90.265%
2026-03-25	0.9300	0.9300	0.9300	0.9300	0.000%	26	576	-88.172%
2026-03-24	1.0700	1.0700	0.9300	0.9300	0.000%	3	550	-88.172%
2026-03-23	0.9300	0.9300	0.9300	0.9300	-23.140%	20	548	-88.172%
2026-03-20	1.2200	1.2200	1.2100	1.2100	-0.820%	25	548	-90.909%
2026-03-19	1.1700	1.2200	1.1600	1.2200	+10.909%	256	545	-90.984%
2026-03-18	1.0600	1.1000	1.0600	1.1000	+10.000%	2	512	-90.000%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-9.091%	58	482	-89.000%
2026-03-16	1.1400	1.1400	1.1000	1.1000	-12.000%	6	492	-90.000%
2026-03-13	1.2300	1.2500	1.2300	1.2500	-1.575%	300	487	-91.200%
2026-03-12	1.2500	1.2700	1.2500	1.2700	+27.000%	11	229	-91.339%
2026-03-11	1.0000	1.0000	1.0000	1.0000	+5.263%	2	219	-89.000%
2026-03-10	0.9500	0.9500	0.9500	0.9500	-22.764%	5	219	-88.421%
2026-03-09	1.2000	1.2400	1.2000	1.2300	+23.000%	29	219	-91.057%
2026-03-06	1.0000	1.0000	0.9900	1.0000	+25.000%	14	219	-89.000%
2026-03-05	0.7800	0.8000	0.7800	0.8000	+15.942%	11	208	-86.250%
2026-03-04	0.6900	0.6900	0.6900	0.6900	0.000%	1	208	-84.058%
2026-03-03	0.7600	0.7600	0.6900	0.6900	+6.154%	101	209	-84.058%
2026-03-02	0.5500	0.6500	0.5500	0.6500	+47.727%	7	110	-83.077%
2026-02-27	0.4400	0.4400	0.4400	0.4400	-10.204%	10	104	-75.000%
2026-02-24	0.4900	0.4900	0.4900	0.4900	+2.083%	3	94	-77.551%
2026-01-30	0.4800	0.4800	0.4800	0.4800	-2.041%	2	91	-77.083%
2026-01-29	0.4900	0.4900	0.4900	0.4900	+8.889%	2	91	-77.551%
2026-01-09	0.4500	0.4500	0.4500	0.4500	+2.273%	1	91	-75.556%
2026-01-07	0.4400	0.4400	0.4400	0.4400	-12.000%	1	91	-75.000%
2026-01-06	0.5000	0.5000	0.5000	0.5000	-3.846%	8	91	-78.000%
2025-12-30	0.4500	0.5200	0.4500	0.5200	+13.043%	2	83	-78.846%
2025-12-29	0.4800	0.4900	0.4600	0.4600	-8.000%	4	84	-76.087%
2025-12-26	0.4800	0.5100	0.4700	0.5000	+11.111%	4	83	-78.000%
2025-12-22	0.4400	0.4500	0.4400	0.4500	-28.571%	4	83	-75.556%
2025-12-17	0.6300	0.6300	0.6300	0.6300	-4.545%	3	82	-82.540%
2025-12-16	0.6600	0.6600	0.6600	0.6600	-23.256%	1	83	-83.333%
2025-12-10	0.8600	0.8600	0.8600	0.8600	-6.522%	1	84	-87.209%
2025-12-08	0.8700	0.9200	0.8700	0.9200	-3.158%	2	83	-88.043%
2025-12-05	0.9600	0.9600	0.8700	0.9500	-4.040%	5	82	-88.421%
2025-12-04	0.9900	1.0200	0.9800	0.9900	+3.125%	8	83	-88.889%
2025-12-03	0.9200	0.9900	0.9200	0.9600	-4.000%	6	80	-88.542%
2025-12-02	1.0000	1.0000	0.9300	1.0000	-0.990%	3	78	-89.000%
2025-12-01	0.9700	1.0400	0.9700	1.0100	-2.885%	9	77	-89.109%
2025-11-28	1.0300	1.0700	0.9900	1.0400	+9.474%	6	72	-89.423%
2025-11-25	0.9500	0.9500	0.9500	0.9500	-17.391%	1	71	-88.421%
2025-11-24	1.0000	1.1500	1.0000	1.1500	+40.244%	24	70	-90.435%
2025-11-03	0.8200	0.8200	0.8200	0.8200	-1.205%	15	35	-86.585%
2025-10-28	0.8100	0.8300	0.8100	0.8300	-17.822%	2	35	-86.747%
2025-10-10	1.0100	1.0100	1.0100	1.0100	+42.254%	1	33	-89.109%
2025-10-07	0.7100	0.7100	0.7100	0.7100	-7.792%	1	31	-84.507%
2025-10-02	0.7700	0.7700	0.7700	0.7700	+18.462%	2	31	-85.714%
2025-09-26	0.6500	0.6500	0.6500	0.6500	-15.584%	15	29	-83.077%
2025-08-12	0.7700	0.7700	0.7700	0.7700	-54.167%	1	14	-85.714%
2025-06-23	1.6800	1.6800	1.6200	1.6800	-2.890%	14	14	-93.452%
2025-06-11	1.6100	1.7400	1.6100	1.7300	-13.930%	4	0	-93.642%
2025-05-29	1.9000	2.0100	1.9000	2.0100	+2.030%	2	0	-94.527%
2025-05-27	1.8400	1.9700	1.8400	1.9700	0.000%	2	0	-94.416%