Dark

CCL20260918P23
CCL Sep 18 2026 23.00 Put (CCL260918P00023000)
option OPRA

EOD

Jul 16, 2026

0.6300-1.563%(-0.0100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.6300	0.6300	0.6300	0.6300	-1.563%	23	6,266	0.000%
2026-07-15	0.5600	0.6400	0.5600	0.6400	-5.882%	2	6,243	-1.563%
2026-07-14	0.6500	0.6800	0.6400	0.6800	+1.493%	1,001	6,244	-7.353%
2026-07-13	0.6400	0.6700	0.6400	0.6700	+1.515%	801	6,488	-5.970%
2026-07-10	0.6600	0.6700	0.6600	0.6600	-4.348%	216	6,159	-4.545%
2026-07-09	0.8300	0.8300	0.6900	0.6900	-27.368%	22	6,084	-8.696%
2026-07-08	0.9400	1.0400	0.9100	0.9500	+30.137%	30	6,083	-33.684%
2026-07-07	0.6800	0.7300	0.6800	0.7300	+21.667%	2	6,073	-13.699%
2026-07-06	0.6000	0.6100	0.6000	0.6000	+9.091%	58	6,072	+5.000%
2026-07-02	0.5900	0.6100	0.5500	0.5500	+19.565%	9	6,021	+14.545%
2026-07-01	0.4600	0.4600	0.4600	0.4600	-11.538%	10	6,021	+36.957%
2026-06-30	0.5500	0.5500	0.5000	0.5200	+30.000%	1,172	6,011	+21.154%
2026-06-29	0.4000	0.4000	0.4000	0.4000	-33.333%	1	5,140	+57.500%
2026-06-26	0.5800	0.6000	0.5800	0.6000	-14.286%	5	5,140	+5.000%
2026-06-23	0.8500	0.8500	0.7000	0.7000	+59.091%	113	5,140	-10.000%
2026-06-22	0.4400	0.4400	0.4400	0.4400	-2.222%	1	5,137	+43.182%
2026-06-16	0.5000	0.5000	0.4500	0.4500	-18.182%	11	5,137	+40.000%
2026-06-15	0.6700	0.6700	0.5500	0.5500	-33.735%	4	5,138	+14.545%
2026-06-12	0.9600	0.9600	0.8300	0.8300	-21.698%	8	5,140	-24.096%
2026-06-11	1.0600	1.0600	1.0600	1.0600	-32.484%	1	5,142	-40.566%
2026-06-10	1.4900	1.5700	1.4900	1.5700	+41.441%	367	5,142	-59.873%
2026-05-29	1.1300	1.1300	1.1100	1.1100	-6.723%	3	4,970	-43.243%
2026-05-28	1.1900	1.1900	1.1900	1.1900	-7.031%	2	4,969	-47.059%
2026-05-27	1.2800	1.2800	1.2800	1.2800	-18.471%	16	4,969	-50.781%
2026-05-26	1.5800	1.6100	1.5600	1.5700	-13.736%	57	4,969	-59.873%
2026-05-22	1.7300	1.8200	1.7300	1.8200	+8.333%	25	4,911	-65.385%
2026-05-21	1.6800	1.6800	1.6800	1.6800	-31.707%	6	4,911	-62.500%
2026-05-20	2.4600	2.4600	2.4600	2.4600	-0.405%	2	4,911	-74.390%
2026-05-19	2.1500	2.5000	2.1500	2.4700	+27.320%	4	4,915	-74.494%
2026-05-14	1.9400	1.9400	1.9400	1.9400	-9.346%	1,000	4,915	-67.526%
2026-05-13	2.3000	2.3000	2.1400	2.1400	-0.926%	11	4,139	-70.561%
2026-05-12	2.1600	2.1600	2.1600	2.1600	+0.465%	16	4,139	-70.833%
2026-05-11	2.1000	2.1600	2.0700	2.1500	+32.716%	44	4,139	-70.698%
2026-05-08	1.6200	1.6200	1.6200	1.6200	-4.142%	1	4,146	-61.111%
2026-05-07	1.6900	1.6900	1.6900	1.6900	+15.753%	3	4,146	-62.722%
2026-05-06	1.5700	1.5700	1.4600	1.4600	-22.340%	10	4,149	-56.849%
2026-05-05	2.0000	2.0300	1.8400	1.8800	-5.051%	76	4,153	-66.489%
2026-05-04	2.0200	2.0600	1.8800	1.9800	+17.857%	77	4,146	-68.182%
2026-05-01	1.8500	1.8500	1.6800	1.6800	+5.000%	24	4,088	-62.500%
2026-04-30	1.6000	1.6000	1.6000	1.6000	-27.273%	1	4,088	-60.625%
2026-04-29	2.1100	2.2000	2.1100	2.2000	+14.583%	17	4,087	-71.364%
2026-04-28	1.9200	1.9200	1.9200	1.9200	+6.077%	3	4,082	-67.188%
2026-04-27	1.7600	1.8100	1.7600	1.8100	-3.209%	40	4,082	-65.193%
2026-04-23	1.6800	1.8700	1.6800	1.8700	+6.857%	2	4,042	-66.310%
2026-04-22	1.7400	1.7500	1.7400	1.7500	+40.000%	7	4,042	-64.000%
2026-04-20	1.3000	1.3100	1.2500	1.2500	-2.344%	118	4,042	-49.600%
2026-04-17	1.1800	1.2800	1.1800	1.2800	-21.472%	5	3,926	-50.781%
2026-04-16	1.6300	1.6300	1.6300	1.6300	+29.365%	20	3,926	-61.350%
2026-04-15	1.2600	1.2600	1.2600	1.2600	-5.970%	1	3,946	-50.000%
2026-04-14	1.4000	1.4000	1.2800	1.3400	-22.543%	25	3,945	-52.985%
2026-04-13	1.7700	1.7700	1.7300	1.7300	+0.581%	11	3,933	-63.584%
2026-04-09	1.7200	1.7200	1.7200	1.7200	+21.127%	1	3,923	-63.372%
2026-04-08	1.4300	1.4300	1.4200	1.4200	-41.803%	12	3,922	-55.634%
2026-04-07	2.4000	2.4400	2.4000	2.4400	+6.087%	10	3,927	-74.180%
2026-04-02	2.5000	2.5000	2.3000	2.3000	+15.000%	23	3,908	-72.609%
2026-04-01	2.1500	2.1500	2.0000	2.0000	-10.314%	7	3,908	-68.500%
2026-03-31	2.6500	2.6500	2.2300	2.2300	-19.784%	76	3,906	-71.749%
2026-03-30	2.7900	2.7900	2.7800	2.7800	-2.456%	17	3,907	-77.338%
2026-03-27	2.8600	3.0500	2.7700	2.8500	+27.232%	74	3,921	-77.895%
2026-03-25	2.2900	2.2900	2.2400	2.2400	-10.400%	18	3,898	-71.875%
2026-03-24	2.5200	2.5200	2.5000	2.5000	+4.167%	16	3,880	-74.800%
2026-03-23	2.6400	2.6400	2.2800	2.4000	-21.311%	17	3,892	-73.750%
2026-03-20	2.8900	3.0500	2.8900	3.0500	+2.694%	596	3,885	-79.344%
2026-03-19	3.0000	3.0500	2.9200	2.9700	+24.268%	108	3,293	-78.788%
2026-03-18	2.7200	2.7200	2.3900	2.3900	-8.077%	3,001	3,227	-73.640%
2026-03-17	2.5200	2.6000	2.5200	2.6000	-7.143%	31	226	-75.769%
2026-03-16	2.7300	2.8100	2.7300	2.8000	-11.111%	153	198	-77.500%
2026-03-13	3.0500	3.1500	3.0500	3.1500	+6.780%	3	47	-80.000%
2026-03-12	3.0000	3.0100	2.9500	2.9500	+19.919%	25	46	-78.644%
2026-03-10	2.6900	2.6900	2.4600	2.4600	-12.766%	3	31	-74.390%
2026-03-09	2.8100	2.8200	2.8100	2.8200	+15.102%	7	34	-77.660%
2026-03-06	2.4800	2.4800	2.4500	2.4500	+28.947%	12	29	-74.286%
2026-03-05	1.9000	1.9000	1.9000	1.9000	+7.345%	3	28	-66.842%
2026-03-04	1.7500	1.7700	1.7100	1.7700	+3.509%	18	25	-64.407%
2026-03-03	1.9100	1.9100	1.6800	1.7100	+26.667%	27	23	-63.158%
2026-02-23	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	-53.333%