Dark

CCL20260918P20
CCL Sep 18 2026 20.00 Put (CCL260918P00020000)
option OPRA

EOD

Jul 16, 2026

0.2700+42.105%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2700	0.2700	0.2700	0.2700	+42.105%	1	6,967	0.000%
2026-07-15	0.1900	0.2000	0.1900	0.1900	-9.524%	96	6,967	+42.105%
2026-07-14	0.2000	0.2100	0.2000	0.2100	-4.545%	5	6,966	+28.571%
2026-07-13	0.2000	0.2200	0.2000	0.2200	0.000%	5	6,962	+22.727%
2026-07-10	0.2200	0.2200	0.2200	0.2200	-12.000%	2	6,966	+22.727%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-26.471%	2	6,964	+8.000%
2026-07-08	0.2800	0.3400	0.2800	0.3400	+36.000%	66	6,964	-20.588%
2026-07-07	0.2500	0.2500	0.2500	0.2500	+13.636%	3	6,957	+8.000%
2026-07-06	0.1900	0.2200	0.1900	0.2200	+46.667%	62	6,957	+22.727%
2026-07-01	0.1500	0.1500	0.1500	0.1500	-16.667%	5	6,923	+80.000%
2026-06-30	0.2000	0.2000	0.1800	0.1800	-21.739%	11	6,918	+50.000%
2026-06-26	0.2300	0.2300	0.2300	0.2300	+4.545%	4	6,911	+17.391%
2026-06-25	0.2100	0.2300	0.2100	0.2200	0.000%	25	6,913	+22.727%
2026-06-24	0.2200	0.2200	0.2200	0.2200	-4.348%	1	6,895	+22.727%
2026-06-23	0.3500	0.3700	0.2300	0.2300	+21.053%	29	6,895	+17.391%
2026-06-22	0.3000	0.3000	0.1900	0.1900	+11.765%	2	6,877	+42.105%
2026-06-18	0.2000	0.2000	0.1700	0.1700	-29.167%	7	6,879	+58.824%
2026-06-16	0.2400	0.2400	0.2400	0.2400	-22.581%	1	6,879	+12.500%
2026-06-15	0.3100	0.3100	0.2400	0.3100	-32.609%	112	6,879	-12.903%
2026-06-12	0.4600	0.4600	0.4600	0.4600	-13.208%	9	6,884	-41.304%
2026-06-11	0.5200	0.5300	0.5000	0.5300	-25.352%	15	6,887	-49.057%
2026-06-10	0.7100	0.7100	0.7100	0.7100	+9.231%	1	6,887	-61.972%
2026-06-09	0.6500	0.6500	0.6500	0.6500	+6.557%	10	6,887	-58.462%
2026-06-05	0.6100	0.6100	0.6100	0.6100	-1.613%	50	6,897	-55.738%
2026-06-02	0.6200	0.6200	0.6200	0.6200	+3.333%	25	6,867	-56.452%
2026-06-01	0.7000	0.7000	0.6000	0.6000	+11.111%	37	6,892	-55.000%
2026-05-29	0.5400	0.5400	0.5400	0.5400	-10.000%	3	6,892	-50.000%
2026-05-28	0.6100	0.6100	0.6000	0.6000	-3.226%	3	6,889	-55.000%
2026-05-27	0.7400	0.7400	0.6200	0.6200	-21.519%	2,810	6,891	-56.452%
2026-05-26	0.7900	0.7900	0.7900	0.7900	-15.957%	2	9,296	-65.823%
2026-05-22	0.9400	0.9400	0.9400	0.9400	-3.093%	40	9,294	-71.277%
2026-05-21	1.0400	1.0400	0.9700	0.9700	+15.476%	31	9,314	-72.165%
2026-05-20	1.0000	1.0000	0.8400	0.8400	-35.385%	415	9,314	-67.857%
2026-05-19	1.2500	1.3000	1.2500	1.3000	+23.810%	59	9,215	-79.231%
2026-05-18	1.1000	1.1000	1.0300	1.0500	-0.943%	151	9,215	-74.286%
2026-05-15	1.1200	1.1200	1.0400	1.0600	+0.952%	14	9,215	-74.528%
2026-05-14	0.9500	1.0500	0.9500	1.0500	-1.869%	52	9,212	-74.286%
2026-05-13	1.1600	1.2000	1.0700	1.0700	-7.759%	412	8,921	-74.766%
2026-05-12	1.1600	1.1600	1.1600	1.1600	+1.754%	10	8,921	-76.724%
2026-05-11	1.1000	1.1800	1.0900	1.1400	+48.052%	48	8,921	-76.316%
2026-05-07	0.7100	0.7700	0.7100	0.7700	-2.532%	15	8,916	-64.935%
2026-05-06	0.8200	0.8600	0.7900	0.7900	-21.782%	146	8,901	-65.823%
2026-05-05	1.0400	1.0400	0.9600	1.0100	-3.810%	104	8,894	-73.267%
2026-05-04	1.0100	1.1000	0.9700	1.0500	+20.690%	233	8,856	-74.286%
2026-05-01	0.8700	0.8700	0.8700	0.8700	-11.224%	1	8,673	-68.966%
2026-04-30	1.0100	1.0100	0.9000	0.9800	-10.909%	27	8,673	-72.449%
2026-04-29	1.1500	1.1500	1.1000	1.1000	+6.796%	24	8,669	-75.455%
2026-04-28	1.0300	1.0300	1.0300	1.0300	+6.186%	5	8,672	-73.786%
2026-04-27	0.9900	0.9900	0.9700	0.9700	+16.867%	2	8,672	-72.165%
2026-04-24	0.9600	0.9800	0.7700	0.8300	-18.627%	2,618	8,672	-67.470%
2026-04-23	0.9100	1.0200	0.8800	1.0200	+9.677%	19	6,250	-73.529%
2026-04-22	0.9300	0.9300	0.9300	0.9300	+6.897%	6	6,243	-70.968%
2026-04-21	0.7900	0.8700	0.7400	0.8700	+29.851%	57	6,239	-68.966%
2026-04-20	0.6900	0.7100	0.6700	0.6700	+3.077%	12	6,239	-59.701%
2026-04-17	0.6600	0.6600	0.5700	0.6500	-27.778%	2,545	6,239	-58.462%
2026-04-16	0.8700	0.9000	0.8700	0.9000	+28.571%	38	3,876	-70.000%
2026-04-15	0.7700	0.7700	0.7000	0.7000	+2.941%	4	3,884	-61.429%
2026-04-14	0.8500	0.8500	0.6800	0.6800	-28.421%	2,006	3,887	-60.294%
2026-04-13	0.9500	0.9500	0.9500	0.9500	+10.465%	10	2,390	-71.579%
2026-04-10	0.8600	0.9000	0.8300	0.8600	+1.176%	53	2,390	-68.605%
2026-04-09	0.8800	0.8800	0.8500	0.8500	0.000%	72	2,439	-68.235%
2026-04-08	0.8500	0.8800	0.8200	0.8500	-41.379%	62	2,514	-68.235%
2026-04-07	1.4400	1.4600	1.3700	1.4500	+13.281%	133	2,467	-81.379%
2026-04-06	1.2900	1.3000	1.2800	1.2800	+1.587%	7	2,381	-78.906%
2026-04-02	1.3800	1.4400	1.2600	1.2600	+7.692%	74	2,371	-78.571%
2026-04-01	1.1800	1.1900	1.1700	1.1700	-10.000%	10	2,371	-76.923%
2026-03-31	1.5500	1.5500	1.2900	1.3000	-27.374%	142	2,361	-79.231%
2026-03-30	1.6400	1.7900	1.6200	1.7900	+4.678%	130	2,309	-84.916%
2026-03-27	1.5700	1.8000	1.5700	1.7100	+22.143%	1,327	2,240	-84.211%
2026-03-26	1.4000	1.4000	1.4000	1.4000	+7.692%	4	2,119	-80.714%
2026-03-25	1.3000	1.3000	1.3000	1.3000	-7.143%	1	2,115	-79.231%
2026-03-24	1.4400	1.4400	1.3300	1.4000	+1.449%	39	2,115	-80.714%
2026-03-23	1.4500	1.4500	1.3500	1.3800	-21.143%	58	2,091	-80.435%
2026-03-20	1.7700	1.7700	1.7500	1.7500	-1.130%	29	2,036	-84.571%
2026-03-19	1.7000	1.8300	1.7000	1.7700	+9.259%	23	2,007	-84.746%
2026-03-18	1.6200	1.6200	1.6100	1.6200	+9.459%	43	1,990	-83.333%
2026-03-17	1.7200	1.7200	1.4800	1.4800	-12.941%	35	1,987	-81.757%
2026-03-16	1.7000	1.7000	1.7000	1.7000	-8.108%	2	1,952	-84.118%
2026-03-13	2.0500	2.0500	1.7400	1.8500	+2.778%	17	1,952	-85.405%
2026-03-12	1.7000	1.8400	1.7000	1.8000	+22.449%	16	1,942	-85.000%
2026-03-11	1.5200	1.5200	1.4700	1.4700	+1.379%	8	1,939	-81.633%
2026-03-10	1.4700	1.6100	1.4400	1.4500	-3.333%	18	1,935	-81.379%
2026-03-09	1.7900	2.0700	1.5000	1.5000	+1.351%	1,272	1,944	-82.000%
2026-03-06	1.4000	1.4900	1.4000	1.4800	+40.952%	410	1,168	-81.757%
2026-03-04	1.0500	1.0500	1.0500	1.0500	-6.250%	10	790	-74.286%
2026-03-03	1.1300	1.1300	1.1200	1.1200	+13.131%	2	780	-75.893%
2026-03-02	0.8200	0.9900	0.8200	0.9900	+59.677%	60	778	-72.727%
2026-02-27	0.6200	0.6200	0.6200	0.6200	-16.216%	1	723	-56.452%
2026-02-23	0.7000	0.7700	0.7000	0.7400	+23.333%	11	722	-63.514%
2026-02-20	0.6000	0.6000	0.6000	0.6000	-7.692%	2	711	-55.000%
2026-02-13	0.7000	0.7000	0.6500	0.6500	+8.333%	7	712	-58.462%
2026-02-12	0.5400	0.6000	0.5400	0.6000	0.000%	6	712	-55.000%
2026-02-11	0.5700	0.6000	0.5700	0.6000	+7.143%	9	708	-55.000%
2026-02-09	0.5400	0.5600	0.5400	0.5600	+5.660%	12	699	-51.786%
2026-02-06	0.6000	0.6000	0.5300	0.5300	-43.011%	7	691	-49.057%
2026-01-26	0.9300	0.9300	0.9300	0.9300	+3.333%	2	693	-70.968%
2026-01-21	0.9000	0.9000	0.9000	0.9000	+11.111%	1	691	-70.000%
2026-01-15	0.8100	0.8100	0.8100	0.8100	+12.500%	5	691	-66.667%
2026-01-13	0.7200	0.7200	0.7200	0.7200	0.000%	1	686	-62.500%
2026-01-12	0.6500	0.7200	0.6500	0.7200	+5.882%	2	685	-62.500%
2026-01-09	0.6800	0.6800	0.6800	0.6800	-9.333%	1	685	-60.294%
2025-12-26	0.7000	0.7500	0.6900	0.7500	+10.294%	10	686	-64.000%
2025-12-24	0.6700	0.6800	0.6700	0.6800	+4.615%	2	683	-60.294%
2025-12-22	0.6400	0.6500	0.6100	0.6500	-7.143%	8	683	-58.462%
2025-12-19	0.7200	0.7500	0.6800	0.7000	-24.731%	6	685	-61.429%
2025-12-16	0.9300	0.9300	0.9300	0.9300	-7.000%	19	683	-70.968%
2025-12-15	1.0200	1.0200	1.0000	1.0000	-5.660%	11	684	-73.000%
2025-12-12	1.0600	1.0600	1.0600	1.0600	-11.667%	5	683	-74.528%
2025-12-11	1.2000	1.2000	1.2000	1.2000	-14.286%	1	683	-77.500%
2025-12-08	1.3600	1.4000	1.3600	1.4000	+2.190%	2	683	-80.714%
2025-12-05	1.4100	1.4200	1.3400	1.3700	-8.054%	5	682	-80.292%
2025-12-04	1.4400	1.5000	1.4200	1.4900	+7.194%	11	681	-81.879%
2025-12-03	1.3400	1.5000	1.3400	1.3900	0.000%	9	679	-80.576%
2025-12-02	1.3800	1.4700	1.3600	1.3900	-4.795%	8	679	-80.576%
2025-12-01	1.4600	1.5000	1.4400	1.4600	-2.013%	6	677	-81.507%
2025-11-28	1.5100	1.5500	1.4600	1.4900	-5.696%	6	678	-81.879%
2025-11-26	1.5600	1.5800	1.5600	1.5800	+5.333%	2	676	-82.911%
2025-11-25	1.6000	1.6000	1.5000	1.5000	+2.041%	2	676	-82.000%
2025-11-24	1.4000	1.4800	1.3500	1.4700	-8.125%	184	674	-81.633%
2025-11-20	1.6000	1.6000	1.6000	1.6000	+29.032%	20	651	-83.125%
2025-11-10	1.2400	1.2400	1.2400	1.2400	-16.779%	1	631	-78.226%
2025-11-07	1.4900	1.4900	1.4900	1.4900	+18.254%	5	631	-81.879%
2025-11-06	1.2600	1.2600	1.2600	1.2600	-18.710%	1	631	-78.571%
2025-11-04	1.4200	1.5500	1.3800	1.5500	+40.909%	88	632	-82.581%
2025-10-30	1.1000	1.1000	1.1000	1.1000	-5.172%	10	546	-75.455%
2025-10-29	1.1400	1.1600	1.1400	1.1600	0.000%	104	546	-76.724%
2025-10-28	1.0800	1.1600	1.0800	1.1600	+16.000%	15	442	-76.724%
2025-10-21	1.0000	1.0000	1.0000	1.0000	-3.846%	1	435	-73.000%
2025-10-20	1.0500	1.0500	1.0400	1.0400	-10.345%	6	434	-74.038%
2025-10-17	1.1400	1.1600	1.1400	1.1600	-2.521%	28	439	-76.724%
2025-10-16	1.2000	1.2000	1.1900	1.1900	+15.534%	34	464	-77.311%
2025-10-08	1.0300	1.0300	1.0300	1.0300	-6.364%	5	461	-73.786%
2025-10-02	1.1000	1.1000	1.1000	1.1000	-1.786%	16	456	-75.455%
2025-09-30	1.1200	1.1200	1.1200	1.1200	-1.754%	1	456	-75.893%
2025-09-29	1.1400	1.1400	1.1400	1.1400	+11.765%	5	455	-76.316%
2025-09-22	1.0200	1.0200	1.0200	1.0200	+3.030%	10	450	-73.529%
2025-09-08	0.9900	0.9900	0.9900	0.9900	-12.389%	1	450	-72.727%
2025-08-18	1.1300	1.1300	1.1300	1.1300	-4.237%	5	450	-76.106%
2025-08-12	1.1800	1.1800	1.1800	1.1800	-7.813%	1	447	-77.119%
2025-08-11	1.2600	1.2800	1.2600	1.2800	+0.787%	87	447	-78.906%
2025-08-08	1.2700	1.3000	1.2700	1.2700	+1.600%	85	436	-78.740%
2025-08-06	1.2200	1.2500	1.2200	1.2500	+6.838%	71	402	-78.400%
2025-08-04	1.1800	1.1800	1.1700	1.1700	-13.971%	273	365	-76.923%
2025-08-01	1.3600	1.3600	1.3600	1.3600	+11.475%	10	179	-80.147%
2025-07-28	1.2400	1.2400	1.2200	1.2200	-3.937%	52	169	-77.869%
2025-07-18	1.2700	1.2700	1.2700	1.2700	-6.618%	25	117	-78.740%
2025-07-17	1.3600	1.3600	1.3600	1.3600	+4.615%	29	92	-80.147%
2025-07-16	1.3000	1.3000	1.3000	1.3000	-5.797%	13	63	-79.231%
2025-07-14	1.3800	1.3800	1.3800	1.3800	-27.368%	2	50	-80.435%
2025-06-25	1.9000	1.9000	1.9000	1.9000	-18.803%	50	52	-85.789%
2025-06-11	2.3400	2.3400	2.3400	2.3400	-11.698%	2	2	-88.462%
2025-05-29	2.5500	2.6500	2.5500	2.6500	0.000%	2	0	-89.811%