Dark

CCL20260918P25
CCL Sep 18 2026 25.00 Put (CCL260918P00025000)
option OPRA

EOD

Jul 16, 2026

1.29+4.032%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2900	1.2900	1.2900	1.2900	+4.032%	1	9,359	0.000%
2026-07-15	1.1700	1.2400	1.1700	1.2400	-4.615%	164	9,358	+4.032%
2026-07-14	1.3300	1.3300	1.2900	1.3000	-0.763%	75	9,212	-0.769%
2026-07-13	1.1800	1.3100	1.1800	1.3100	+6.504%	3	9,158	-1.527%
2026-07-10	1.2300	1.2300	1.2300	1.2300	-8.889%	3	9,156	+4.878%
2026-07-09	1.5500	1.5500	1.2600	1.3500	-21.965%	668	9,153	-4.444%
2026-07-08	1.7000	1.8300	1.6300	1.7300	+33.077%	3,208	7,392	-25.434%
2026-07-07	1.3200	1.4000	1.2800	1.3000	+18.182%	33	6,816	-0.769%
2026-07-06	1.0900	1.1500	1.0900	1.1000	+3.774%	8	6,814	+17.273%
2026-07-02	1.0000	1.1300	1.0000	1.0600	+15.217%	39	6,811	+21.698%
2026-07-01	0.9200	0.9200	0.9200	0.9200	-3.158%	2	6,811	+40.217%
2026-06-30	1.0000	1.0000	0.9500	0.9500	+11.765%	4	6,809	+35.789%
2026-06-29	0.8200	0.8500	0.8200	0.8500	-14.141%	17	6,805	+51.765%
2026-06-26	0.9900	0.9900	0.9900	0.9900	-10.811%	1	6,798	+30.303%
2026-06-25	0.8400	1.1200	0.8400	1.1100	+8.824%	9	6,797	+16.216%
2026-06-24	0.8900	1.0200	0.8900	1.0200	-8.929%	26	6,793	+26.471%
2026-06-23	1.3900	1.4500	1.1200	1.1200	+31.765%	175	6,792	+15.179%
2026-06-22	0.7600	0.8500	0.7600	0.8500	+18.056%	82	6,765	+51.765%
2026-06-18	0.8000	0.8000	0.6900	0.7200	-8.861%	53	6,767	+79.167%
2026-06-17	0.7200	0.8000	0.6700	0.7900	+1.282%	5,022	6,767	+63.291%
2026-06-16	0.8500	0.8500	0.7800	0.7800	-14.286%	169	3,340	+65.385%
2026-06-15	1.0000	1.0500	0.9000	0.9100	-32.593%	374	3,443	+41.758%
2026-06-12	1.4900	1.6100	1.3300	1.3500	-27.027%	13	3,692	-4.444%
2026-06-11	1.8500	1.8500	1.8500	1.8500	-21.941%	14	3,689	-30.270%
2026-06-10	2.1000	2.4000	2.1000	2.3700	+23.438%	117	3,701	-45.570%
2026-06-04	1.9900	1.9900	1.9200	1.9200	-6.796%	7	3,379	-32.813%
2026-06-03	1.9900	2.1000	1.9400	2.0600	+6.186%	164	3,379	-37.379%
2026-06-02	1.9400	1.9400	1.8700	1.9400	+1.042%	65	3,259	-33.505%
2026-06-01	1.9300	1.9300	1.9200	1.9200	+9.714%	10	3,200	-32.813%
2026-05-29	1.8500	1.8500	1.7000	1.7500	-5.405%	62	3,196	-26.286%
2026-05-28	1.9000	1.9000	1.8000	1.8500	-4.145%	77	3,195	-30.270%
2026-05-27	2.1300	2.1300	1.9100	1.9300	-18.908%	54	3,193	-33.161%
2026-05-26	2.3700	2.3800	2.3700	2.3800	-8.812%	102	3,204	-45.798%
2026-05-22	2.6100	2.6100	2.6100	2.6100	-1.880%	1	3,179	-50.575%
2026-05-21	2.7800	2.9700	2.6600	2.6600	+4.724%	262	3,174	-51.504%
2026-05-20	3.4500	3.4500	2.5000	2.5400	-26.377%	178	3,174	-49.213%
2026-05-19	3.4800	3.4800	3.3500	3.4500	+15.000%	38	3,172	-62.609%
2026-05-18	2.9400	3.0700	2.8300	3.0000	-3.226%	218	3,172	-57.000%
2026-05-15	3.1000	3.1000	3.0500	3.1000	+9.541%	15	3,172	-58.387%
2026-05-14	2.6900	2.8300	2.6900	2.8300	-7.213%	10	3,187	-54.417%
2026-05-13	3.2500	3.3500	3.0000	3.0500	-1.613%	76	3,132	-57.705%
2026-05-12	3.1000	3.1800	3.0300	3.1000	+9.155%	240	3,132	-58.387%
2026-05-11	3.0000	3.1000	2.8400	2.8400	+8.397%	47	3,132	-54.577%
2026-05-08	2.3800	2.6200	2.3800	2.6200	+13.913%	15	3,114	-50.763%
2026-05-07	2.1900	2.3000	2.1000	2.3000	+6.977%	24	3,119	-43.913%
2026-05-06	2.2300	2.2600	2.1500	2.1500	-20.370%	5	3,106	-40.000%
2026-05-05	2.8200	2.8500	2.6800	2.7000	-7.216%	70	3,107	-52.222%
2026-05-04	2.7000	3.0000	2.4900	2.9100	+16.400%	134	3,065	-55.670%
2026-05-01	2.5700	2.8100	2.4900	2.5000	-5.303%	18	2,987	-48.400%
2026-04-30	2.7600	2.7600	2.5900	2.6400	-14.839%	27	2,987	-51.136%
2026-04-29	3.2000	3.2000	2.9500	3.1000	+13.971%	52	2,997	-58.387%
2026-04-28	2.7200	2.7200	2.7200	2.7200	+5.019%	25	2,984	-52.574%
2026-04-27	2.5800	2.6000	2.5800	2.5900	+3.600%	12	2,997	-50.193%
2026-04-24	2.5700	2.5800	2.4300	2.5000	-10.714%	41	3,009	-48.400%
2026-04-23	2.5000	2.8000	2.5000	2.8000	+11.554%	27	3,014	-53.929%
2026-04-22	2.5100	2.5100	2.5100	2.5100	+9.607%	14	3,004	-48.606%
2026-04-21	2.3800	2.3800	2.2900	2.2900	+27.222%	10	3,009	-43.668%
2026-04-17	1.7000	1.8000	1.6500	1.8000	-25.311%	95	3,009	-28.333%
2026-04-16	2.4100	2.4100	2.4100	2.4100	+28.191%	25	3,000	-46.473%
2026-04-14	1.9600	1.9600	1.8500	1.8800	-24.498%	46	2,984	-31.383%
2026-04-13	2.5400	2.5400	2.4900	2.4900	+8.261%	2	2,991	-48.193%
2026-04-10	2.2700	2.3000	2.2500	2.3000	+5.505%	27	2,991	-43.913%
2026-04-09	2.3500	2.3500	2.1600	2.1800	-0.909%	3	2,995	-40.826%
2026-04-08	1.9800	2.2000	1.9600	2.2000	-34.132%	36	2,996	-41.364%
2026-04-07	3.3500	3.4500	3.2500	3.3400	+1.212%	95	3,001	-61.377%
2026-04-02	3.3700	3.5200	3.1500	3.3000	+19.134%	37	2,910	-60.909%
2026-04-01	2.9500	2.9500	2.7700	2.7700	-10.645%	144	2,910	-53.430%
2026-03-31	3.6000	3.6000	3.1000	3.1000	-18.635%	88	2,993	-58.387%
2026-03-30	3.7500	3.8500	3.7000	3.8100	-7.073%	165	2,973	-66.142%
2026-03-27	3.4500	4.1000	3.4500	4.1000	+20.588%	207	2,995	-68.537%
2026-03-26	3.2500	3.4000	3.2500	3.4000	+13.333%	50	2,849	-62.059%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-6.832%	33	2,839	-57.000%
2026-03-24	3.2800	3.4500	3.2000	3.2200	-2.424%	769	2,806	-59.938%
2026-03-23	3.2000	3.3400	3.1000	3.3000	-14.508%	125	2,134	-60.909%
2026-03-20	3.8600	3.8600	3.8600	3.8600	-3.500%	1	2,012	-66.580%
2026-03-19	3.9000	4.0000	3.9000	4.0000	+4.712%	129	2,012	-67.750%
2026-03-18	3.7000	3.8200	3.7000	3.8200	+9.143%	7	2,004	-66.230%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-6.667%	1	2,004	-63.143%
2026-03-16	3.7500	3.7500	3.7500	3.7500	-5.063%	33	2,005	-65.600%
2026-03-13	4.1500	4.2000	3.9500	3.9500	-2.469%	49	2,005	-67.342%
2026-03-12	4.0000	4.0800	3.9800	4.0500	+22.727%	30	1,995	-68.148%
2026-03-10	3.4900	3.6000	3.2100	3.3000	0.000%	88	1,968	-60.909%
2026-03-09	4.1000	4.1000	3.2500	3.3000	0.000%	368	1,958	-60.909%
2026-03-06	3.3000	3.3000	3.2700	3.3000	+52.778%	17	1,709	-60.909%
2026-03-02	2.5000	2.5000	2.1500	2.1600	+30.120%	83	1,708	-40.278%
2026-02-27	1.6600	1.6600	1.6600	1.6600	+11.409%	1	1,698	-22.289%
2026-02-26	1.5000	1.5300	1.4900	1.4900	-17.680%	96	1,697	-13.423%
2026-02-24	1.8100	1.8100	1.8100	1.8100	-4.737%	2	1,643	-28.729%
2026-02-23	1.9000	1.9000	1.7300	1.9000	+28.378%	9	1,643	-32.105%
2026-02-18	1.4900	1.5000	1.4800	1.4800	-4.516%	139	1,643	-12.838%
2026-02-17	1.5500	1.5500	1.5500	1.5500	+14.815%	1	1,592	-16.774%
2026-02-09	1.3500	1.3500	1.3500	1.3500	+0.746%	2	1,591	-4.444%
2026-02-06	1.5000	1.5000	1.3400	1.3400	-13.548%	32	1,591	-3.731%
2026-02-05	1.5400	1.5800	1.5400	1.5500	+0.649%	7	1,581	-16.774%
2026-02-04	1.4300	1.6900	1.4200	1.5400	+5.479%	16	1,581	-16.234%
2026-02-03	1.4300	1.4600	1.3900	1.4600	+1.389%	5	1,581	-11.644%
2026-02-02	1.5400	1.5500	1.3600	1.4400	-23.404%	37	1,581	-10.417%
2026-01-30	1.8800	1.8800	1.8800	1.8800	+11.243%	1	1,582	-31.383%
2026-01-29	1.9000	1.9000	1.6900	1.6900	-18.750%	6	1,582	-23.669%
2026-01-28	2.1500	2.2000	2.0000	2.0800	-5.023%	149	1,582	-37.981%
2026-01-27	2.1800	2.2600	2.1300	2.1900	+1.389%	54	1,583	-41.096%
2026-01-23	2.1600	2.1600	2.1600	2.1600	+1.408%	3	1,582	-40.278%
2026-01-22	2.1300	2.1300	2.1300	2.1300	-8.190%	2	1,582	-39.437%
2026-01-21	2.3300	2.3300	2.3100	2.3200	-0.855%	12	1,584	-44.397%
2026-01-20	2.2200	2.3400	2.1600	2.3400	+11.429%	41	1,589	-44.872%
2026-01-16	2.0000	2.1400	2.0000	2.1000	+2.941%	21	1,587	-38.571%
2026-01-15	2.0400	2.0400	2.0400	2.0400	+25.153%	1	1,587	-36.765%
2026-01-13	1.7500	1.8200	1.6300	1.6300	+1.242%	51	1,586	-20.859%
2026-01-12	1.6200	1.6600	1.6000	1.6100	+2.548%	6	1,576	-19.876%
2026-01-09	1.5500	1.6300	1.5200	1.5700	+1.948%	10	1,575	-17.834%
2026-01-08	1.5600	1.5600	1.4700	1.5400	+2.667%	24	1,575	-16.234%
2026-01-07	1.5000	1.5000	1.5000	1.5000	+2.041%	1	1,576	-14.000%
2026-01-05	1.4400	1.7600	1.4400	1.4700	-8.125%	38	1,575	-12.245%
2026-01-02	1.6500	1.7400	1.5400	1.6000	-5.325%	5	1,575	-19.375%
2025-12-30	1.6500	1.6900	1.6500	1.6900	-3.429%	2	1,575	-23.669%
2025-12-29	1.7000	1.7600	1.7000	1.7500	+9.375%	21	1,576	-26.286%
2025-12-24	1.6200	1.6700	1.5800	1.6000	-2.439%	12	1,572	-19.375%
2025-12-23	1.5000	1.6400	1.5000	1.6400	+7.895%	28	1,572	-21.341%
2025-12-22	1.5200	1.5700	1.4800	1.5200	-12.139%	22	1,590	-15.132%
2025-12-19	2.1500	2.1500	1.6800	1.7300	-27.004%	66	1,584	-25.434%
2025-12-16	2.3700	2.3700	2.3700	2.3700	-8.140%	10	1,577	-45.570%
2025-12-11	3.0000	3.0000	2.5800	2.5800	-18.612%	10	1,577	-50.000%
2025-12-05	3.1700	3.1700	3.1700	3.1700	-16.579%	5	1,577	-59.306%
2025-11-24	3.6500	3.8000	3.6500	3.8000	+8.571%	3	1,577	-66.053%
2025-11-18	3.4000	3.5000	3.4000	3.5000	+7.692%	15	1,577	-63.143%
2025-11-13	3.2000	3.2500	3.2000	3.2500	+16.071%	3	1,577	-60.308%
2025-11-12	2.8000	2.8000	2.8000	2.8000	-3.448%	8	1,577	-53.929%
2025-11-11	2.9000	2.9000	2.9000	2.9000	-9.375%	19	1,585	-55.517%
2025-11-06	3.2000	3.2000	3.2000	3.2000	-1.538%	8	1,585	-59.688%
2025-11-04	3.0000	3.2500	3.0000	3.2500	+20.370%	6	1,577	-60.308%
2025-10-29	2.7000	2.7000	2.7000	2.7000	+3.846%	3	1,577	-52.222%
2025-10-28	2.5900	2.6000	2.5500	2.6000	+18.721%	45	1,580	-50.385%
2025-10-23	2.1900	2.1900	2.1900	2.1900	-20.073%	4	1,580	-41.096%
2025-10-17	2.7400	2.7400	2.7400	2.7400	+1.481%	1	1,580	-52.920%
2025-10-16	2.7000	2.7000	2.7000	2.7000	+14.894%	250	1,581	-52.222%
2025-10-15	2.3500	2.3500	2.3500	2.3500	-11.321%	2	1,331	-45.106%
2025-10-13	2.6500	2.6500	2.6500	2.6500	-4.676%	4	1,331	-51.321%
2025-10-10	2.7500	2.7900	2.7500	2.7800	+18.803%	550	1,327	-53.597%
2025-10-08	2.4400	2.4400	2.3400	2.3400	-10.687%	20	901	-44.872%
2025-10-07	2.5700	2.6200	2.5700	2.6200	+4.382%	273	667	-50.763%
2025-09-30	2.5100	2.5100	2.5100	2.5100	+11.556%	1	667	-48.606%
2025-09-19	2.2500	2.2500	2.2500	2.2500	+1.351%	1	666	-42.667%
2025-09-15	2.2200	2.2200	2.2200	2.2200	+16.230%	24	665	-41.892%
2025-09-11	1.9200	1.9200	1.9100	1.9100	-7.282%	3	648	-32.461%
2025-09-04	2.0600	2.0600	2.0600	2.0600	-8.036%	3	649	-37.379%
2025-09-02	2.2400	2.2400	2.2400	2.2400	+7.692%	5	646	-42.411%
2025-08-26	2.0300	2.0800	2.0300	2.0800	-17.131%	2	644	-37.981%
2025-08-20	2.5100	2.5100	2.5100	2.5100	+4.149%	4	645	-48.606%
2025-08-15	2.4100	2.4100	2.4100	2.4100	-1.633%	7	643	-46.473%
2025-08-12	2.7100	2.7100	2.4500	2.4500	-15.517%	6	643	-47.347%
2025-08-01	2.7800	2.9000	2.7800	2.9000	+13.725%	3	638	-55.517%
2025-07-31	2.5500	2.5500	2.5500	2.5500	+6.695%	350	638	-49.412%
2025-07-30	2.3900	2.4500	2.3500	2.3900	-5.906%	136	288	-46.025%
2025-07-29	2.5400	2.5400	2.5400	2.5400	-1.167%	8	207	-49.213%
2025-07-28	2.5500	2.5700	2.5500	2.5700	+1.181%	2	199	-49.805%
2025-07-22	2.6300	2.6300	2.5400	2.5400	+2.834%	7	199	-49.213%
2025-07-21	2.4700	2.4700	2.4700	2.4700	-10.507%	5	193	-47.773%
2025-07-17	2.7300	2.7600	2.7300	2.7600	-4.167%	9	191	-53.261%
2025-07-15	2.8800	2.8800	2.8800	2.8800	+1.053%	13	183	-55.208%
2025-07-07	2.8500	2.8500	2.8500	2.8500	+2.151%	1	175	-54.737%
2025-07-03	2.7500	2.7900	2.7500	2.7900	-2.787%	2	175	-53.763%
2025-07-02	2.8700	2.8700	2.8700	2.8700	+3.986%	5	175	-55.052%
2025-07-01	2.7600	2.7600	2.7600	2.7600	-23.120%	5	176	-53.261%
2025-06-26	3.8000	3.8000	3.5900	3.5900	-7.949%	5	176	-64.067%
2025-06-25	3.9000	3.9000	3.9000	3.9000	-10.755%	170	172	-66.923%
2025-06-10	4.3700	4.3700	4.3700	4.3700	0.000%	2	2	-70.481%