Dark

CCL20260918P22
CCL Sep 18 2026 22.00 Put (CCL260918P00022000)
option OPRA

EOD

Jul 15, 2026

0.4900+2.083%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.4900	0.4900	0.4900	0.4900	+2.083%	1	8,550	0.000%
2026-07-13	0.4500	0.4800	0.4500	0.4800	+4.348%	2	8,550	+2.083%
2026-07-10	0.4600	0.4600	0.4600	0.4600	-30.303%	4	8,550	+6.522%
2026-07-08	0.6300	0.7500	0.5900	0.6600	+24.528%	3,022	8,546	-25.758%
2026-07-07	0.4300	0.5300	0.4300	0.5300	+29.268%	12	5,524	-7.547%
2026-07-06	0.4200	0.4300	0.4100	0.4100	+7.895%	15	5,512	+19.512%
2026-07-02	0.4000	0.4000	0.3800	0.3800	+15.152%	41	5,458	+28.947%
2026-07-01	0.3000	0.3300	0.2900	0.3300	-17.500%	268	5,458	+48.485%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-6.977%	2	5,490	+22.500%
2026-06-24	0.4300	0.4300	0.4300	0.4300	-12.245%	40	5,492	+13.953%
2026-06-23	0.5400	0.5400	0.4900	0.4900	+44.118%	101	5,512	0.000%
2026-06-22	0.2400	0.3800	0.2400	0.3400	-12.821%	41	5,411	+44.118%
2026-06-17	0.4000	0.4100	0.3900	0.3900	+25.806%	5	5,404	+25.641%
2026-06-16	0.4000	0.4000	0.3100	0.3100	-20.513%	28	5,406	+58.065%
2026-06-15	0.5000	0.5000	0.3900	0.3900	-40.000%	18	5,434	+25.641%
2026-06-12	0.7400	0.7400	0.6500	0.6500	-32.990%	4	5,445	-24.615%
2026-06-11	1.1500	1.1500	0.9700	0.9700	-21.774%	50	5,448	-49.485%
2026-06-10	1.0200	1.2400	1.0200	1.2400	+21.569%	213	5,443	-60.484%
2026-06-09	1.0200	1.0200	1.0200	1.0200	-1.923%	3	5,551	-51.961%
2026-06-08	1.0100	1.0400	1.0100	1.0400	0.000%	6	5,551	-52.885%
2026-06-05	0.9800	1.0400	0.9800	1.0400	+8.333%	7	5,547	-52.885%
2026-06-04	1.0000	1.0100	0.9600	0.9600	-9.434%	18	5,547	-48.958%
2026-06-03	0.9700	1.0600	0.9700	1.0600	+8.163%	10	5,534	-53.774%
2026-06-02	0.9800	0.9800	0.9800	0.9800	-8.411%	1	5,533	-50.000%
2026-06-01	1.0700	1.0700	1.0700	1.0700	+16.304%	40	5,533	-54.206%
2026-05-29	0.9400	0.9600	0.9200	0.9200	-4.167%	13	5,533	-46.739%
2026-05-28	0.9600	0.9600	0.9600	0.9600	-27.273%	2	5,534	-48.958%
2026-05-26	1.2700	1.3200	1.2700	1.3200	-8.966%	35	5,534	-62.879%
2026-05-22	1.4200	1.4500	1.4200	1.4500	+5.072%	8	5,541	-66.207%
2026-05-20	2.0100	2.0100	1.3800	1.3800	-31.000%	10	5,541	-64.493%
2026-05-19	1.9200	2.0000	1.9100	2.0000	+24.224%	203	5,577	-75.500%
2026-05-18	1.5800	1.7300	1.5500	1.6100	-8.523%	49	5,577	-69.565%
2026-05-15	1.7300	1.7600	1.6900	1.7600	+11.392%	34	5,577	-72.159%
2026-05-14	1.5100	1.6000	1.4600	1.5800	-9.714%	73	5,576	-68.987%
2026-05-13	1.9200	1.9200	1.7500	1.7500	+1.744%	128	5,566	-72.000%
2026-05-12	1.7500	1.8300	1.7200	1.7200	+1.176%	43	5,566	-71.512%
2026-05-11	1.9300	1.9300	1.6700	1.7000	+16.438%	49	5,566	-71.176%
2026-05-08	1.3200	1.4900	1.3200	1.4600	+33.945%	125	5,572	-66.438%
2026-05-07	1.0900	1.0900	1.0900	1.0900	-9.167%	1	5,511	-55.046%
2026-05-06	1.2400	1.2400	1.1700	1.2000	-19.463%	12	5,510	-59.167%
2026-05-05	1.4900	1.4900	1.4900	1.4900	-10.241%	2	5,500	-67.114%
2026-05-04	1.5500	1.6600	1.5500	1.6600	+18.571%	11	5,500	-70.482%
2026-05-01	1.4000	1.4000	1.4000	1.4000	-18.129%	1	5,499	-65.000%
2026-04-29	1.6300	1.7100	1.6300	1.7100	+5.556%	3	5,499	-71.345%
2026-04-28	1.5800	1.6200	1.5800	1.6200	+9.459%	2	5,500	-69.753%
2026-04-27	1.5800	1.5800	1.4400	1.4800	+3.497%	45	5,500	-66.892%
2026-04-24	1.4600	1.4600	1.4200	1.4300	+5.147%	157	5,495	-65.734%
2026-04-23	1.3700	1.3800	1.3600	1.3600	-4.225%	170	5,402	-63.971%
2026-04-22	1.3200	1.4200	1.3200	1.4200	+2.158%	198	5,339	-65.493%
2026-04-21	1.1200	1.3900	1.1200	1.3900	+32.381%	64	5,267	-64.748%
2026-04-20	1.0500	1.0500	1.0500	1.0500	+6.061%	2	5,267	-53.333%
2026-04-17	0.9800	0.9900	0.9800	0.9900	-20.800%	2	5,267	-50.505%
2026-04-16	1.2500	1.2500	1.2500	1.2500	+14.679%	6	5,269	-60.800%
2026-04-14	1.2400	1.2400	1.0900	1.0900	-22.695%	220	5,264	-55.046%
2026-04-13	1.4100	1.4600	1.3800	1.4100	+8.462%	111	5,334	-65.248%
2026-04-10	1.2200	1.3000	1.2200	1.3000	-2.985%	31	5,318	-62.308%
2026-04-09	1.4500	1.4500	1.3400	1.3400	+3.876%	3	5,313	-63.433%
2026-04-08	1.2000	1.2900	1.2000	1.2900	-34.518%	11	5,312	-62.016%
2026-04-07	2.0000	2.1500	1.9700	1.9700	+7.650%	103	5,303	-75.127%
2026-04-06	1.8300	1.8300	1.8300	1.8300	-5.181%	1	5,248	-73.224%
2026-04-02	2.1000	2.1000	1.9300	1.9300	+9.659%	429	5,124	-74.611%
2026-04-01	1.7800	1.7800	1.7600	1.7600	-6.383%	2	5,124	-72.159%
2026-03-31	2.2400	2.2400	1.8500	1.8800	-24.194%	155	5,123	-73.936%
2026-03-30	2.3300	2.6100	2.3000	2.4800	-1.976%	20	5,060	-80.242%
2026-03-27	2.3300	2.5300	2.2600	2.5300	+25.871%	1,288	5,059	-80.632%
2026-03-26	2.0100	2.0100	2.0100	2.0100	+0.500%	3	5,068	-75.622%
2026-03-25	1.8600	2.0000	1.8500	2.0000	-1.961%	16	5,068	-75.500%
2026-03-24	2.2000	2.2000	2.0400	2.0400	+0.493%	69	5,068	-75.980%
2026-03-23	2.0500	2.0500	2.0300	2.0300	-21.923%	5	5,068	-75.862%
2026-03-20	2.6000	2.6000	2.6000	2.6000	+8.333%	40	5,068	-81.154%
2026-03-19	2.5300	2.5300	2.4000	2.4000	+3.448%	3	5,068	-79.583%
2026-03-18	2.3200	2.3200	2.3200	2.3200	+8.920%	8	5,067	-78.879%
2026-03-17	2.1700	2.1700	2.1300	2.1300	-13.415%	39	5,067	-76.995%
2026-03-16	2.3900	2.4700	2.3900	2.4600	-7.519%	83	4,973	-80.081%
2026-03-13	2.6600	2.6600	2.6600	2.6600	-0.375%	30	5,035	-81.579%
2026-03-12	2.4600	2.6700	2.4500	2.6700	+34.171%	2,453	5,020	-81.648%
2026-03-10	2.1100	2.2100	1.9900	1.9900	-9.545%	35	3,374	-75.377%
2026-03-09	2.6000	2.6000	2.2000	2.2000	+4.762%	29	3,369	-77.727%
2026-03-06	2.1000	2.1500	2.0500	2.1000	+40.000%	4	3,345	-76.667%
2026-03-05	1.5000	1.5000	1.5000	1.5000	+7.143%	2	3,345	-67.333%
2026-03-04	1.4000	1.4000	1.4000	1.4000	+3.704%	1	3,343	-65.000%
2026-03-02	0.9500	1.5000	0.9500	1.3500	+28.571%	24	3,343	-63.704%
2026-02-24	1.0500	1.0500	1.0500	1.0500	-8.696%	4	3,339	-53.333%
2026-02-23	1.1500	1.1500	1.1500	1.1500	+15.000%	1	3,343	-57.391%
2026-02-20	1.0000	1.0000	1.0000	1.0000	+11.111%	1	3,342	-51.000%
2026-02-17	0.9000	0.9000	0.9000	0.9000	+40.625%	1	3,342	-45.556%
2026-02-09	0.6400	0.6400	0.6400	0.6400	-22.892%	1	3,342	-23.438%
2026-02-06	0.9300	0.9500	0.8300	0.8300	-13.542%	31	3,341	-40.964%
2026-02-05	0.9300	0.9600	0.8700	0.9600	+11.628%	13	3,332	-48.958%
2026-02-04	0.9000	0.9400	0.8500	0.8600	+1.176%	28	3,330	-43.023%
2026-02-03	0.8500	0.9000	0.8100	0.8500	-3.409%	21	3,329	-42.353%
2026-02-02	0.9700	0.9800	0.8000	0.8800	-12.000%	44	3,328	-44.318%
2026-01-29	1.0800	1.0800	1.0000	1.0000	-19.355%	5	3,324	-51.000%
2026-01-28	1.2400	1.2700	1.1700	1.2400	-0.800%	33	3,320	-60.484%
2026-01-27	1.2400	1.3500	1.2400	1.2500	-3.101%	35	3,312	-60.800%
2026-01-26	1.2800	1.2900	1.2800	1.2900	-7.857%	10	3,305	-62.016%
2026-01-21	1.4000	1.4000	1.3600	1.4000	+11.111%	30	3,295	-65.000%
2026-01-16	1.2200	1.2600	1.2200	1.2600	+4.132%	10	3,255	-61.111%
2026-01-15	1.1000	1.2100	1.1000	1.2100	+10.000%	368	3,255	-59.504%
2026-01-14	1.1000	1.1000	1.1000	1.1000	+18.280%	25	3,140	-55.455%
2026-01-09	0.9000	0.9300	0.9000	0.9300	+12.048%	2	3,140	-47.312%
2026-01-06	0.8600	0.8600	0.8300	0.8300	-6.742%	6	3,140	-40.964%
2026-01-05	1.0300	1.0400	0.8500	0.8900	-1.111%	60	3,140	-44.944%
2026-01-02	0.9000	0.9000	0.9000	0.9000	-10.000%	5	3,137	-45.556%
2025-12-30	0.9900	1.0000	0.9700	1.0000	+2.041%	7	3,133	-51.000%
2025-12-29	0.9900	0.9900	0.9800	0.9800	+8.889%	2	3,139	-50.000%
2025-12-23	0.8800	0.9200	0.8800	0.9000	-3.226%	6	3,139	-45.556%
2025-12-22	0.9300	0.9600	0.8700	0.9300	-10.577%	11	3,136	-47.312%
2025-12-19	1.1000	1.1900	1.0100	1.0400	-28.767%	150	3,140	-52.885%
2025-12-15	1.4600	1.4600	1.4600	1.4600	-10.976%	1	3,020	-66.438%
2025-12-11	1.6400	1.6400	1.6400	1.6400	-17.172%	1	3,021	-70.122%
2025-12-09	1.9800	1.9800	1.9800	1.9800	+3.125%	1	3,021	-75.253%
2025-12-08	1.9500	2.0100	1.9000	1.9200	-3.030%	10	3,021	-74.479%
2025-12-05	2.0000	2.0600	1.9600	1.9800	-3.415%	8	3,023	-75.253%
2025-12-04	2.0400	2.0900	2.0200	2.0500	+3.015%	8	3,024	-76.098%
2025-12-03	1.9800	2.0100	1.9700	1.9900	-0.500%	4	3,024	-75.377%
2025-12-02	2.0300	2.0600	1.9700	2.0000	-2.913%	12	3,026	-75.500%
2025-12-01	2.0800	2.1000	2.0500	2.0600	-2.370%	4	3,027	-76.214%
2025-11-28	2.0800	2.1200	2.0600	2.1100	+7.653%	11	3,028	-76.777%
2025-11-24	2.0000	2.0000	1.9600	1.9600	-12.108%	5	3,032	-75.000%
2025-11-20	2.2300	2.2300	2.2300	2.2300	-1.762%	11	3,033	-78.027%
2025-11-17	2.1000	2.2700	2.1000	2.2700	+6.075%	1,005	3,033	-78.414%
2025-11-14	2.1700	2.1700	2.1400	2.1400	+4.390%	73	2,029	-77.103%
2025-11-13	2.0000	2.0500	2.0000	2.0500	+9.626%	7	1,982	-76.098%
2025-11-05	1.8700	1.8800	1.8700	1.8700	+12.651%	254	1,976	-73.797%
2025-11-03	1.6600	1.6600	1.6600	1.6600	+5.732%	20	1,800	-70.482%
2025-10-29	1.5700	1.5700	1.5700	1.5700	-6.548%	20	1,800	-68.790%
2025-10-28	1.6700	1.6800	1.6700	1.6800	+19.149%	30	1,801	-70.833%
2025-10-21	1.4100	1.4100	1.4100	1.4100	-15.569%	6	1,795	-65.248%
2025-10-17	1.6700	1.6700	1.6700	1.6700	+9.868%	5	1,795	-70.659%
2025-10-08	1.5200	1.5200	1.5200	1.5200	0.000%	15	1,793	-67.763%
2025-10-03	1.5200	1.5200	1.5200	1.5200	-4.403%	42	1,793	-67.763%
2025-10-02	1.5900	1.5900	1.5900	1.5900	-1.242%	37	1,754	-69.182%
2025-10-01	1.6000	1.6100	1.6000	1.6100	+2.548%	17	1,754	-69.565%
2025-09-30	1.5500	1.5700	1.5300	1.5700	+4.667%	211	1,769	-68.790%
2025-09-29	1.3800	1.5100	1.3800	1.5000	+10.294%	327	1,781	-67.333%
2025-09-26	1.4700	1.4700	1.3000	1.3600	-9.333%	1,393	1,476	-63.971%
2025-09-24	1.5000	1.5000	1.5000	1.5000	+9.489%	1	747	-67.333%
2025-09-23	1.3700	1.3700	1.3700	1.3700	-2.143%	29	747	-64.234%
2025-09-19	1.4000	1.4000	1.4000	1.4000	0.000%	3	776	-65.000%
2025-09-16	1.4300	1.4300	1.4000	1.4000	-2.098%	30	779	-65.000%
2025-09-15	1.4300	1.4300	1.4300	1.4300	+8.333%	17	809	-65.734%
2025-09-09	1.3200	1.3200	1.3200	1.3200	-2.222%	1	826	-62.879%
2025-08-22	1.3900	1.4200	1.3500	1.3500	-18.182%	104	826	-63.704%
2025-08-21	1.6500	1.6500	1.6400	1.6500	+5.096%	120	722	-70.303%
2025-08-15	1.5900	1.5900	1.5700	1.5700	+6.081%	153	604	-68.790%
2025-08-13	1.4800	1.4800	1.4800	1.4800	-15.909%	26	451	-66.892%
2025-08-11	1.7400	1.7600	1.7300	1.7600	-1.124%	15	425	-72.159%
2025-08-08	1.7600	1.7800	1.7600	1.7800	+4.706%	63	417	-72.472%
2025-08-06	1.7000	1.7000	1.7000	1.7000	+3.030%	8	354	-71.176%
2025-08-04	1.6300	1.6600	1.6300	1.6500	-11.290%	123	346	-70.303%
2025-08-01	1.8600	1.8600	1.8600	1.8600	+18.471%	9	315	-73.656%
2025-07-31	1.5200	1.5700	1.5200	1.5700	+2.614%	140	315	-68.790%
2025-07-30	1.5600	1.5800	1.4800	1.5300	-9.467%	285	296	-67.974%
2025-07-24	1.6900	1.6900	1.6900	1.6900	-7.650%	1	29	-71.006%
2025-07-17	1.8300	1.8300	1.8300	1.8300	-8.500%	1	29	-73.224%
2025-07-14	2.0000	2.0000	2.0000	2.0000	+7.527%	1	28	-75.500%
2025-07-03	1.8500	1.8600	1.8500	1.8600	-3.125%	6	23	-73.656%
2025-07-01	2.1400	2.1400	1.9200	1.9200	-19.328%	13	23	-74.479%
2025-06-27	2.3800	2.3800	2.3800	2.3800	-2.857%	1	24	-79.412%
2025-06-26	2.4800	2.4800	2.4500	2.4500	-1.210%	9	23	-80.000%
2025-06-25	2.5500	2.5500	2.4800	2.4800	0.000%	13	14	-80.242%
2025-06-24	2.4800	2.4800	2.4800	2.4800	0.000%	1	1	-80.242%