Dark

CCL20260918P24
CCL Sep 18 2026 24.00 Put (CCL260918P00024000)
option OPRA

EOD

Jul 16, 2026

0.9000+3.448%(+0.0300)873

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.9000	0.9000	0.9000	0.9000	+3.448%	873	34,472	0.000%
2026-07-15	0.8200	0.8700	0.8200	0.8700	-8.421%	18	34,462	+3.448%
2026-07-14	0.9700	0.9700	0.9500	0.9500	+10.465%	4	34,456	-5.263%
2026-07-13	0.8600	0.8600	0.8600	0.8600	-16.505%	1	34,454	+4.651%
2026-07-10	0.9100	1.0300	0.9100	1.0300	+4.040%	5	34,453	-12.621%
2026-07-09	1.0500	1.0900	0.9300	0.9900	-26.119%	47	34,457	-9.091%
2026-07-08	1.2000	1.3900	1.2000	1.3400	+34.000%	222	34,459	-32.836%
2026-07-07	0.8700	1.0100	0.8700	1.0000	+16.279%	23	34,454	-10.000%
2026-07-06	0.7600	0.8700	0.7600	0.8600	+2.381%	44	34,454	+4.651%
2026-07-02	0.6300	0.8400	0.6200	0.8400	+40.000%	28	34,469	+7.143%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-14.286%	10	34,469	+50.000%
2026-06-30	0.7200	0.7200	0.7000	0.7000	+11.111%	117	34,479	+28.571%
2026-06-29	0.6300	0.6300	0.6300	0.6300	-10.000%	2	34,479	+42.857%
2026-06-26	0.6800	0.7400	0.6800	0.7000	-18.605%	16	34,479	+28.571%
2026-06-25	0.6700	0.8600	0.6700	0.8600	+22.857%	120	34,481	+4.651%
2026-06-24	0.7000	0.7000	0.7000	0.7000	-30.000%	1	34,462	+28.571%
2026-06-23	0.9600	1.0000	0.9600	1.0000	+53.846%	11	34,462	-10.000%
2026-06-22	0.6000	0.6500	0.6000	0.6500	+8.333%	7	34,462	+38.462%
2026-06-17	0.5800	0.6000	0.5800	0.6000	-6.250%	51	34,459	+50.000%
2026-06-16	0.6900	0.6900	0.6300	0.6400	-7.246%	26	34,489	+40.625%
2026-06-15	0.8000	0.8000	0.6900	0.6900	-40.000%	7	34,509	+30.435%
2026-06-12	1.2300	1.3000	1.1400	1.1500	-23.841%	15	34,515	-21.739%
2026-06-11	1.5100	1.5100	1.5100	1.5100	-22.165%	1	34,509	-40.397%
2026-06-10	1.8400	1.9500	1.8400	1.9400	+15.476%	458	34,510	-53.608%
2026-06-09	1.6600	1.6800	1.6600	1.6800	+5.000%	3	34,203	-46.429%
2026-06-08	1.3900	1.6200	1.3900	1.6000	-5.882%	10,955	33,205	-43.750%
2026-06-05	1.6300	1.7000	1.6300	1.7000	+4.938%	2	39,855	-47.059%
2026-06-04	1.5300	1.6200	1.5300	1.6200	-2.994%	17	39,857	-44.444%
2026-06-03	1.5900	1.8000	1.5900	1.6700	+5.031%	78	39,858	-46.108%
2026-06-02	1.2500	1.6000	1.2500	1.5900	-1.852%	41	39,804	-43.396%
2026-06-01	1.7000	1.7500	1.6200	1.6200	+14.085%	128	39,799	-44.444%
2026-05-29	1.4500	1.5000	1.3700	1.4200	-5.333%	71	39,687	-36.620%
2026-05-28	1.5000	1.5000	1.4600	1.5000	-5.063%	15	39,660	-40.000%
2026-05-27	1.7100	1.7100	1.5600	1.5800	-20.603%	10	39,661	-43.038%
2026-05-26	1.9200	1.9900	1.9200	1.9900	-9.132%	8	39,665	-54.774%
2026-05-22	2.1100	2.1900	2.1100	2.1900	+4.785%	26	39,634	-58.904%
2026-05-21	2.3300	2.3400	1.9900	2.0900	-0.476%	16	39,633	-56.938%
2026-05-20	2.7400	3.0700	2.0600	2.1000	-28.082%	16	39,633	-57.143%
2026-05-19	2.9000	2.9500	2.8200	2.9200	+19.184%	22	38,582	-69.178%
2026-05-18	2.5100	2.5600	2.4300	2.4500	-6.489%	1,124	38,582	-63.265%
2026-05-15	2.6200	2.6200	2.5400	2.6200	+9.167%	20,021	38,582	-65.649%
2026-05-14	2.2800	2.4000	2.2800	2.4000	-5.882%	11	18,579	-62.500%
2026-05-13	2.7600	2.7800	2.5000	2.5500	-1.544%	103	18,645	-64.706%
2026-05-12	2.5800	2.7200	2.5800	2.5900	+7.469%	325	18,645	-65.251%
2026-05-11	2.3300	2.6100	2.3300	2.4100	+8.072%	171	18,645	-62.656%
2026-05-08	2.0500	2.2300	2.0100	2.2300	+8.780%	15,286	18,585	-59.641%
2026-05-07	2.0500	2.0500	2.0500	2.0500	+14.525%	3	4,387	-56.098%
2026-05-06	1.9300	1.9500	1.7900	1.7900	-21.834%	36	4,390	-49.721%
2026-05-05	2.2500	2.2900	2.2500	2.2900	-4.583%	22	4,399	-60.699%
2026-05-04	2.5000	2.5000	2.4000	2.4000	+17.647%	26	4,399	-62.500%
2026-05-01	2.1500	2.1500	2.0200	2.0400	-7.692%	43	4,392	-55.882%
2026-04-30	2.3200	2.3200	2.0300	2.2100	-10.887%	25	4,392	-59.276%
2026-04-29	2.5000	2.5000	2.4800	2.4800	+7.826%	6	4,403	-63.710%
2026-04-28	2.3000	2.3000	2.3000	2.3000	+6.481%	10	4,399	-60.870%
2026-04-27	2.1600	2.2400	2.1300	2.1600	+5.882%	612	4,389	-58.333%
2026-04-24	2.1500	2.1500	2.0400	2.0400	+29.936%	29	4,927	-55.882%
2026-04-20	1.5900	1.5900	1.5700	1.5700	+6.803%	6	4,925	-42.675%
2026-04-17	1.3700	1.4800	1.2300	1.4700	-8.125%	2,581	4,925	-38.776%
2026-04-15	1.6000	1.6000	1.6000	1.6000	+3.896%	20	5,707	-43.750%
2026-04-14	1.5600	1.6400	1.5300	1.5400	-26.667%	4,046	5,707	-41.558%
2026-04-13	2.1000	2.1000	2.1000	2.1000	+11.111%	40	8,446	-57.143%
2026-04-10	1.8000	1.9000	1.8000	1.8900	+5.000%	162	8,446	-52.381%
2026-04-09	1.8000	1.8000	1.8000	1.8000	+9.091%	1	8,446	-50.000%
2026-04-08	1.7600	1.7600	1.6500	1.6500	-42.308%	10	8,446	-45.455%
2026-04-07	2.8800	2.9300	2.8600	2.8600	+10.000%	14	8,454	-68.531%
2026-04-06	2.6000	2.6000	2.6000	2.6000	-4.762%	10	8,456	-65.385%
2026-04-02	2.9600	2.9600	2.7300	2.7300	+13.750%	19	8,457	-67.033%
2026-04-01	2.5000	2.5000	2.4000	2.4000	-9.434%	25	8,457	-62.500%
2026-03-31	3.1000	3.1000	2.6200	2.6500	-23.188%	75	8,435	-66.038%
2026-03-30	3.2000	3.4600	3.2000	3.4500	-0.862%	234	8,442	-73.913%
2026-03-27	3.0000	3.4800	3.0000	3.4800	+27.007%	2,203	8,410	-74.138%
2026-03-25	2.6900	2.7400	2.6800	2.7400	-1.439%	36	6,394	-67.153%
2026-03-23	2.8700	2.8700	2.7800	2.7800	-20.571%	25	6,367	-67.626%
2026-03-20	3.2800	3.5000	3.2500	3.5000	+1.449%	18	6,387	-74.286%
2026-03-19	3.4900	3.6000	3.4000	3.4500	+15.772%	4,570	6,392	-73.913%
2026-03-17	3.3000	3.3000	2.9600	2.9800	-8.869%	116	1,872	-69.799%
2026-03-16	3.2500	3.3300	3.2500	3.2700	-12.800%	14	1,870	-72.477%
2026-03-13	3.7500	3.7500	3.5100	3.7500	+8.696%	17	1,872	-76.000%
2026-03-12	3.5900	3.5900	3.4500	3.4500	+17.747%	101	1,856	-73.913%
2026-03-11	2.9600	2.9600	2.9300	2.9300	+10.150%	22	1,855	-69.283%
2026-03-10	2.8500	2.8500	2.6600	2.6600	-11.333%	101	1,842	-66.165%
2026-03-09	3.5500	3.6000	3.0000	3.0000	+3.448%	1,628	1,792	-70.000%
2026-03-06	2.8500	3.0000	2.8500	2.9000	+18.852%	110	190	-68.966%
2026-03-03	2.4200	2.4400	2.4200	2.4400	+27.083%	81	82	-63.115%
2026-03-02	1.9200	1.9200	1.9200	1.9200	+41.176%	1	2	-53.125%
2026-02-17	1.3600	1.3600	1.3600	1.3600	0.000%	1	1	-33.824%