Dark

CCL20260918P26
CCL Sep 18 2026 26.00 Put (CCL260918P00026000)
option OPRA

EOD

Jul 16, 2026

1.60-3.614%(-0.06)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.6000	1.7600	1.6000	1.6000	-3.614%	18	35,771	0.000%
2026-07-15	1.7500	1.7500	1.5300	1.6600	-3.488%	131	35,763	-3.614%
2026-07-14	1.7000	1.7600	1.7000	1.7200	0.000%	54	35,783	-6.977%
2026-07-13	1.5600	1.7200	1.5000	1.7200	+2.994%	550	35,739	-6.977%
2026-07-10	1.6300	1.6700	1.6300	1.6700	-5.650%	3	36,138	-4.192%
2026-07-09	1.9700	1.9700	1.6800	1.7700	-20.628%	267	36,139	-9.605%
2026-07-08	2.1600	2.3700	2.1200	2.2300	+31.176%	1,910	36,130	-28.251%
2026-07-07	1.6800	1.7600	1.6800	1.7000	+11.842%	55	36,196	-5.882%
2026-07-06	1.4800	1.5200	1.4800	1.5200	+7.801%	11	36,185	+5.263%
2026-07-02	1.3800	1.4100	1.3800	1.4100	+22.609%	11	36,183	+13.475%
2026-07-01	1.1500	1.1500	1.1500	1.1500	-8.000%	56	36,183	+39.130%
2026-06-30	1.2800	1.3000	1.2500	1.2500	+12.613%	7	36,127	+28.000%
2026-06-29	1.1500	1.1500	1.0500	1.1100	-23.448%	31	36,126	+44.144%
2026-06-25	1.0800	1.4500	1.0800	1.4500	+9.848%	37	36,110	+10.345%
2026-06-24	1.1600	1.3200	1.1300	1.3200	-8.966%	40	36,147	+21.212%
2026-06-23	1.8100	1.8100	1.4400	1.4500	+40.777%	221	36,147	+10.345%
2026-06-22	1.0100	1.0300	0.9400	1.0300	+8.421%	60	36,099	+55.340%
2026-06-18	0.8900	0.9500	0.8800	0.9500	-22.764%	8	36,050	+68.421%
2026-06-17	0.9300	1.2300	0.9300	1.2300	+12.844%	2	36,050	+30.081%
2026-06-16	1.0500	1.0900	1.0100	1.0900	-6.034%	114	36,049	+46.789%
2026-06-15	1.1600	1.1600	1.1500	1.1600	-29.697%	309	35,972	+37.931%
2026-06-12	1.8600	1.8600	1.6500	1.6500	-19.903%	15	35,984	-3.030%
2026-06-11	2.2100	2.2100	2.0600	2.0600	-27.208%	476	35,980	-22.330%
2026-06-10	2.7700	2.8900	2.7700	2.8300	+31.019%	92	35,508	-43.463%
2026-06-09	2.0500	2.2000	2.0500	2.1600	-12.903%	60	35,477	-25.926%
2026-06-05	2.1300	2.4800	2.1300	2.4800	+10.222%	20	35,430	-35.484%
2026-06-04	2.4000	2.4300	2.2500	2.2500	-9.639%	20,091	35,397	-28.889%
2026-06-03	2.4900	2.4900	2.4900	2.4900	+5.957%	1	15,648	-35.743%
2026-06-02	2.3700	2.4400	2.3500	2.3500	-7.843%	14,215	15,610	-31.915%
2026-06-01	2.5000	2.5500	2.4700	2.5500	+15.385%	383	2,026	-37.255%
2026-05-28	2.2200	2.2200	2.2100	2.2100	-3.913%	18	1,797	-27.602%
2026-05-27	2.5000	2.5000	2.3000	2.3000	-19.298%	9	1,813	-30.435%
2026-05-26	2.8500	2.8500	2.8500	2.8500	-2.397%	1	1,805	-43.860%
2026-05-22	3.1000	3.1000	2.9200	2.9200	-2.341%	44	1,800	-45.205%
2026-05-21	3.3500	3.4000	2.9900	2.9900	+0.673%	150	1,766	-46.488%
2026-05-20	4.1700	4.1700	2.9300	2.9700	-16.338%	313	1,766	-46.128%
2026-05-18	3.4500	3.6300	3.4500	3.5500	-1.389%	46	1,566	-54.930%
2026-05-15	3.6500	3.6500	3.6000	3.6000	+7.463%	48	1,566	-55.556%
2026-05-14	3.2500	3.3500	3.2500	3.3500	-5.634%	37	1,528	-52.239%
2026-05-13	3.8500	3.8500	3.5500	3.5500	-2.740%	95	1,498	-54.930%
2026-05-12	3.6500	3.8000	3.6500	3.6500	+1.389%	132	1,498	-56.164%
2026-05-11	3.4000	3.6500	3.4000	3.6000	+18.033%	84	1,498	-55.556%
2026-05-08	2.8200	3.1000	2.7700	3.0500	+12.963%	31	1,447	-47.541%
2026-05-07	2.4500	2.7000	2.4500	2.7000	+1.504%	32	1,447	-40.741%
2026-05-06	2.7800	2.7800	2.6600	2.6600	-18.154%	24	1,447	-39.850%
2026-05-05	3.3300	3.3300	3.2000	3.2500	-7.670%	57	1,450	-50.769%
2026-05-04	3.3000	3.5500	3.3000	3.5200	+20.548%	28	1,444	-54.545%
2026-05-01	2.9000	2.9300	2.9000	2.9200	-7.302%	14	1,444	-45.205%
2026-04-30	3.0000	3.1500	2.9500	3.1500	-12.500%	45	1,444	-49.206%
2026-04-29	3.4500	3.7000	3.4500	3.6000	+13.208%	26	1,438	-55.556%
2026-04-28	3.2000	3.2900	3.1800	3.1800	+3.583%	22	1,431	-49.686%
2026-04-27	3.0500	3.0700	3.0500	3.0700	+5.137%	2	1,413	-47.883%
2026-04-24	2.9200	2.9200	2.9200	2.9200	-4.262%	2	1,413	-45.205%
2026-04-23	2.9800	3.0500	2.7800	3.0500	+7.018%	131	1,413	-47.541%
2026-04-22	2.8500	2.8500	2.8500	2.8500	+4.015%	1	1,313	-43.860%
2026-04-21	2.7400	2.7400	2.7400	2.7400	+16.596%	1	1,313	-41.606%
2026-04-20	2.3500	2.3500	2.3500	2.3500	+12.981%	7	1,313	-31.915%
2026-04-17	2.0600	2.1200	1.9900	2.0800	-25.448%	10	1,306	-23.077%
2026-04-16	2.7500	2.7900	2.6700	2.7900	+17.722%	59	1,304	-42.652%
2026-04-15	2.3700	2.3700	2.3700	2.3700	+5.804%	1	1,316	-32.489%
2026-04-14	2.4300	2.4300	2.2300	2.2400	-20.567%	14	1,316	-28.571%
2026-04-13	2.9400	2.9400	2.8200	2.8200	+8.462%	2	1,320	-43.262%
2026-04-10	2.6300	2.6300	2.6000	2.6000	0.000%	15	1,319	-38.462%
2026-04-09	2.9100	2.9100	2.5500	2.6000	+11.588%	101	1,324	-38.462%
2026-04-08	2.3300	2.3300	2.3300	2.3300	-41.310%	28	1,293	-31.330%
2026-04-07	4.0000	4.0000	3.9700	3.9700	+5.867%	11	1,293	-59.698%
2026-04-02	3.7000	3.7500	3.7000	3.7500	+13.636%	7	1,296	-57.333%
2026-04-01	3.3500	3.3500	3.2400	3.3000	-9.091%	39	1,296	-51.515%
2026-03-31	4.1000	4.1000	3.6300	3.6300	-21.087%	66	1,268	-55.923%
2026-03-30	4.3500	4.6000	4.2500	4.6000	+0.656%	49	1,249	-65.217%
2026-03-27	3.9500	4.5700	3.9500	4.5700	+17.179%	20	1,284	-64.989%
2026-03-26	3.8500	3.9000	3.7500	3.9000	+6.849%	1,069	1,264	-58.974%
2026-03-25	3.5500	3.6500	3.5500	3.6500	-6.410%	4	529	-56.164%
2026-03-24	4.1500	4.1500	3.8900	3.9000	+2.632%	96	525	-58.974%
2026-03-23	3.9300	3.9300	3.6500	3.8000	-16.115%	20	453	-57.895%
2026-03-20	4.5300	4.5300	4.5300	4.5300	-0.440%	1	433	-64.680%
2026-03-19	4.5000	4.6000	4.5000	4.5500	+12.903%	129	433	-64.835%
2026-03-17	4.0300	4.0300	4.0300	4.0300	-5.176%	2	304	-60.298%
2026-03-16	4.2500	4.2500	4.2500	4.2500	-11.458%	60	302	-62.353%
2026-03-13	4.6800	4.8000	4.6800	4.8000	+5.727%	6	242	-66.667%
2026-03-12	4.2000	4.5400	4.2000	4.5400	+18.848%	2	239	-64.758%
2026-03-11	4.0500	4.0500	3.8200	3.8200	-11.163%	16	238	-58.115%
2026-03-09	4.5500	4.5500	4.3000	4.3000	+9.415%	7	227	-62.791%
2026-03-06	3.9400	3.9400	3.9300	3.9300	+22.813%	6	230	-59.288%
2026-03-05	3.2000	3.2000	3.2000	3.2000	+11.498%	20	232	-50.000%
2026-03-04	2.8700	2.8700	2.8700	2.8700	-2.712%	10	212	-44.251%
2026-03-03	3.3000	3.3400	2.9500	2.9500	+18.474%	201	202	-45.763%
2026-03-02	2.4900	2.4900	2.4900	2.4900	+42.286%	1	3	-35.743%
2026-02-17	1.7500	1.7500	1.7500	1.7500	+6.061%	1	2	-8.571%
2026-02-09	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	-3.030%