Dark

CCL20260918P27
CCL Sep 18 2026 27.00 Put (CCL260918P00027000)
option OPRA

EOD

Jul 16, 2026

2.11-1.860%(-0.04)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.2100	2.2900	2.1000	2.1100	-1.860%	26	9,325	0.000%
2026-07-15	2.1500	2.1500	1.9400	2.1500	-2.715%	203	9,322	-1.860%
2026-07-14	2.2300	2.2800	2.2100	2.2100	-2.212%	28	9,395	-4.525%
2026-07-13	2.0100	2.2600	1.9900	2.2600	+4.630%	24	9,381	-6.637%
2026-07-10	2.1100	2.1600	2.0800	2.1600	-3.571%	87	9,371	-2.315%
2026-07-09	2.3500	2.3500	2.1100	2.2400	-20.000%	92	9,314	-5.804%
2026-07-08	2.6900	2.9400	2.6700	2.8000	+22.271%	60	9,307	-24.643%
2026-07-07	2.2900	2.3100	2.1500	2.2900	+23.118%	48	9,293	-7.860%
2026-07-06	1.9400	1.9500	1.8600	1.8600	+5.085%	56	9,288	+13.441%
2026-07-02	1.8000	1.8300	1.7500	1.7700	+7.273%	77	9,243	+19.209%
2026-06-30	1.6500	1.6500	1.6500	1.6500	+14.583%	1	9,243	+27.879%
2026-06-29	1.3700	1.4600	1.3700	1.4400	-12.727%	51	9,243	+46.528%
2026-06-26	1.9200	1.9200	1.6100	1.6500	-10.326%	22	9,223	+27.879%
2026-06-25	1.3800	1.8400	1.3800	1.8400	+21.053%	1,494	9,228	+14.674%
2026-06-24	1.5100	1.5200	1.4800	1.5200	-19.149%	60	8,739	+38.816%
2026-06-23	2.1000	2.3000	1.8800	1.8800	+34.286%	191	8,775	+12.234%
2026-06-22	1.2500	1.4000	1.2500	1.4000	+27.273%	90	8,676	+50.714%
2026-06-18	1.0900	1.1500	1.0800	1.1000	-13.386%	109	8,627	+91.818%
2026-06-17	1.2000	1.2700	1.1900	1.2700	-4.511%	46	8,627	+66.142%
2026-06-16	1.3500	1.4000	1.3100	1.3300	-11.333%	166	8,657	+58.647%
2026-06-15	1.6300	1.6300	1.4400	1.5000	-25.000%	59	8,729	+40.667%
2026-06-12	2.0000	2.0000	2.0000	2.0000	-26.471%	11	8,738	+5.500%
2026-06-11	3.1200	3.1200	2.6000	2.7200	-20.000%	71	8,739	-22.426%
2026-06-10	2.9100	3.4000	2.9100	3.4000	+16.438%	54	8,663	-37.941%
2026-06-09	2.4800	2.9200	2.4800	2.9200	-1.017%	262	8,653	-27.740%
2026-06-08	2.9500	2.9500	2.9500	2.9500	+1.027%	101	8,345	-28.475%
2026-06-05	2.8000	2.9400	2.8000	2.9200	+0.690%	42	8,244	-27.740%
2026-06-04	2.9000	2.9000	2.9000	2.9000	-2.357%	13	8,248	-27.241%
2026-06-03	3.0000	3.0000	2.9700	2.9700	+5.694%	2	8,235	-28.956%
2026-06-02	2.7600	3.0700	2.7600	2.8100	-5.387%	6	8,233	-24.911%
2026-06-01	2.9400	3.0000	2.9400	2.9700	+12.500%	94	8,229	-28.956%
2026-05-29	2.6400	2.6400	2.6400	2.6400	-1.124%	16	8,157	-20.076%
2026-05-28	2.6600	2.6700	2.6500	2.6700	-1.476%	36	8,157	-20.974%
2026-05-27	2.7100	2.7100	2.7100	2.7100	-19.585%	1	8,156	-22.140%
2026-05-26	3.3500	3.3700	3.3000	3.3700	-6.389%	13	8,155	-37.389%
2026-05-22	3.6500	3.6500	3.6000	3.6000	+1.408%	18	8,152	-41.389%
2026-05-21	3.9000	3.9000	3.4500	3.5500	0.000%	103	8,139	-40.563%
2026-05-20	3.5500	3.5500	3.5400	3.5500	-23.983%	235	8,139	-40.563%
2026-05-19	4.6700	4.6700	4.6700	4.6700	+14.742%	4	6,122	-54.818%
2026-05-18	3.9500	4.2200	3.9500	4.0700	+3.038%	2,450	6,122	-48.157%
2026-05-14	3.8800	3.9500	3.8500	3.9500	-5.502%	8	6,122	-46.582%
2026-05-13	4.2500	4.2500	4.1000	4.1800	+0.723%	23	6,085	-49.522%
2026-05-12	4.3500	4.4000	4.1500	4.1500	0.000%	154	6,085	-49.157%
2026-05-11	4.0900	4.1800	4.0900	4.1500	+16.901%	20	6,085	-49.157%
2026-05-08	3.3000	3.6500	3.2500	3.5500	+5.655%	107	6,085	-40.563%
2026-05-07	2.9200	3.5000	2.9200	3.3600	+8.387%	2,605	6,257	-37.202%
2026-05-06	3.4000	3.4000	3.1000	3.1000	-18.421%	34	5,984	-31.935%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-3.797%	2	6,017	-44.474%
2026-05-04	3.7800	4.1000	3.7800	3.9500	+9.722%	21	6,019	-46.582%
2026-05-01	3.5000	3.6000	3.4000	3.6000	-2.703%	20	6,042	-41.389%
2026-04-30	3.6500	3.7000	3.6500	3.7000	-11.905%	11	6,042	-42.973%
2026-04-29	4.0000	4.2000	4.0000	4.2000	+12.000%	36	6,033	-49.762%
2026-04-28	3.7500	3.8200	3.7500	3.7500	+4.167%	53	6,008	-43.733%
2026-04-27	3.5500	3.6200	3.5500	3.6000	+5.882%	15	5,975	-41.389%
2026-04-24	3.5000	3.5600	3.3900	3.4000	-5.556%	2,542	5,971	-37.941%
2026-04-23	3.5300	3.6000	3.3000	3.6000	+1.408%	170	5,152	-41.389%
2026-04-22	3.1400	3.5500	3.1400	3.5500	+9.231%	55	5,036	-40.563%
2026-04-21	3.2400	3.2500	3.2400	3.2500	+31.579%	4	5,086	-35.077%
2026-04-17	2.4600	2.4700	2.3600	2.4700	-23.292%	13	5,086	-14.575%
2026-04-16	2.8300	3.2500	2.8300	3.2200	+21.970%	59	5,096	-34.472%
2026-04-15	2.6400	2.6400	2.6400	2.6400	-2.222%	10	5,079	-20.076%
2026-04-14	2.6900	2.7500	2.6800	2.7000	-14.286%	21	5,089	-21.852%
2026-04-13	3.4000	3.4000	3.1500	3.1500	+1.613%	36	5,091	-33.016%
2026-04-10	3.1000	3.1500	3.1000	3.1000	-6.061%	353	5,067	-31.935%
2026-04-09	3.4000	3.4000	3.3000	3.3000	+8.197%	3	4,726	-36.061%
2026-04-08	2.8500	3.1000	2.8500	3.0500	-28.235%	63	4,724	-30.820%
2026-04-02	4.6000	4.6000	4.2000	4.2500	+16.438%	59	4,726	-50.353%
2026-04-01	3.8500	3.9000	3.6500	3.6500	-10.976%	58	4,726	-42.192%
2026-03-31	4.4500	4.6000	4.1000	4.1000	-15.464%	23	4,694	-48.537%
2026-03-30	4.9500	4.9500	4.8500	4.8500	+9.977%	16	4,694	-56.495%
2026-03-26	4.2500	4.4400	4.2500	4.4100	+5.000%	36	4,706	-52.154%
2026-03-25	4.0000	4.2500	4.0000	4.2000	-3.226%	19	4,705	-49.762%
2026-03-24	4.5000	4.5000	4.3400	4.3400	-0.230%	3	4,693	-51.382%
2026-03-23	4.1500	4.3500	4.1500	4.3500	-12.121%	5	4,693	-51.494%
2026-03-19	5.0500	5.0500	4.9500	4.9500	+4.211%	5	4,692	-57.374%
2026-03-18	4.7500	4.7500	4.7500	4.7500	+2.814%	1	4,689	-55.579%
2026-03-17	4.6200	4.6200	4.6200	4.6200	-4.742%	1	4,689	-54.329%
2026-03-16	4.8500	4.8500	4.8500	4.8500	-5.273%	1	4,689	-56.495%
2026-03-13	5.1200	5.1200	5.1200	5.1200	-4.299%	10	4,688	-58.789%
2026-03-12	5.3500	5.3500	5.3500	5.3500	+24.419%	1	4,678	-60.561%
2026-03-10	4.3000	4.3000	4.3000	4.3000	-12.245%	100	4,678	-50.930%
2026-03-09	5.5500	5.5500	4.6000	4.9000	+8.889%	61	4,678	-56.939%
2026-03-06	4.5000	4.5000	4.5000	4.5000	+21.622%	1	4,718	-53.111%
2026-03-05	3.6700	3.7000	3.6700	3.7000	+5.114%	37	4,718	-42.973%
2026-03-03	4.1500	4.1500	3.4800	3.5200	+17.333%	105	4,698	-40.057%
2026-03-02	3.2500	3.2500	2.8900	3.0000	+32.159%	71	4,700	-29.667%
2026-02-27	2.2900	2.2900	2.2400	2.2700	+5.581%	52	4,639	-7.048%
2026-02-26	2.1500	2.1500	2.1500	2.1500	-13.306%	5	4,587	-1.860%
2026-02-23	2.4800	2.4800	2.4800	2.4800	+21.569%	2	4,587	-14.919%
2026-02-20	2.0800	2.1400	2.0400	2.0400	+10.870%	60	4,587	+3.431%
2026-02-11	1.8400	1.8400	1.8400	1.8400	-2.646%	18	4,527	+14.674%
2026-02-06	1.8900	1.8900	1.8900	1.8900	-7.805%	8	4,509	+11.640%
2026-02-03	2.0500	2.0500	2.0500	2.0500	+3.535%	1	4,509	+2.927%
2026-02-02	2.4800	2.4800	1.9800	1.9800	-19.512%	25	4,509	+6.566%
2026-01-30	2.5000	2.5000	2.4600	2.4600	+6.494%	15	4,489	-14.228%
2026-01-29	2.3500	2.3500	2.3100	2.3100	-24.262%	6	4,489	-8.658%
2026-01-23	3.0500	3.0500	3.0500	3.0500	-3.175%	10	4,489	-30.820%
2026-01-21	3.1500	3.2000	3.1500	3.1500	+5.000%	446	4,479	-33.016%
2026-01-20	3.1500	3.1500	3.0000	3.0000	+8.696%	13	4,084	-29.667%
2026-01-15	2.6900	2.7600	2.6500	2.7600	+2.222%	30	4,084	-23.551%
2026-01-14	2.5600	2.7000	2.5600	2.7000	+25.000%	4	4,074	-21.852%
2026-01-12	2.1000	2.1900	2.1000	2.1600	+0.465%	11	4,073	-2.315%
2026-01-09	2.1400	2.2300	2.1300	2.1500	0.000%	8	4,073	-1.860%
2026-01-08	2.0900	2.1600	2.0900	2.1500	+6.436%	4	4,073	-1.860%
2026-01-06	2.0400	2.0400	2.0200	2.0200	-4.265%	26	4,073	+4.455%
2026-01-05	2.1100	2.1100	2.1100	2.1100	-6.222%	10	4,063	0.000%
2026-01-02	2.2500	2.2500	2.2500	2.2500	-0.442%	5	4,063	-6.222%
2025-12-31	2.2600	2.2600	2.2600	2.2600	-3.004%	2	4,060	-6.637%
2025-12-30	2.2900	2.3800	2.2700	2.3300	-2.510%	12	4,060	-9.442%
2025-12-29	2.4000	2.4300	2.3500	2.3900	+4.367%	38	4,060	-11.715%
2025-12-26	2.2800	2.2900	2.2800	2.2900	+4.566%	2	4,037	-7.860%
2025-12-24	2.1800	2.2500	2.1700	2.1900	+4.286%	4	4,037	-3.653%
2025-12-23	2.0400	2.1600	2.0400	2.1000	+3.448%	17	4,037	+0.476%
2025-12-22	2.4300	2.4300	2.0000	2.0300	-13.617%	27	4,038	+3.941%
2025-12-19	2.4200	2.4900	2.3000	2.3500	-22.951%	55	4,030	-10.213%
2025-12-15	3.0500	3.0500	3.0500	3.0500	-11.079%	2	4,023	-30.820%
2025-12-12	3.4300	3.4300	3.4300	3.4300	+2.388%	3	4,025	-38.484%
2025-12-11	3.3500	3.3500	3.3500	3.3500	-16.250%	109	3,916	-37.015%
2025-12-10	4.1200	4.1200	4.0000	4.0000	-2.439%	93	3,831	-47.250%
2025-12-09	4.1000	4.1000	4.1000	4.1000	-2.381%	1	3,829	-48.537%
2025-12-08	4.2000	4.2000	4.1500	4.2000	-3.448%	31	3,826	-49.762%
2025-11-28	4.3500	4.3500	4.3500	4.3500	0.000%	1	3,798	-51.494%
2025-11-21	4.3500	4.3500	4.3500	4.3500	+2.353%	20	3,798	-51.494%
2025-11-20	4.0000	4.2500	4.0000	4.2500	-2.299%	28	3,778	-50.353%
2025-11-19	4.2300	4.3500	4.2300	4.3500	+8.750%	26	3,766	-51.494%
2025-11-13	3.9000	4.0000	3.9000	4.0000	+6.667%	5	3,741	-47.250%
2025-11-12	3.6000	3.7500	3.6000	3.7500	-9.639%	7	3,741	-43.733%
2025-11-07	4.1500	4.1500	4.1500	4.1500	0.000%	1	3,745	-49.157%
2025-11-05	4.1500	4.1500	4.1500	4.1500	-2.353%	1	3,745	-49.157%
2025-11-04	4.0000	4.2500	4.0000	4.2500	+25.740%	30	3,745	-50.353%
2025-10-31	3.3800	3.3800	3.3800	3.3800	-6.371%	3	3,739	-37.574%
2025-10-29	3.6100	3.6100	3.6100	3.6100	+3.143%	5	3,739	-41.551%
2025-10-28	3.3800	3.5000	3.3800	3.5000	+16.279%	4	3,739	-39.714%
2025-10-24	2.9100	3.0100	2.8700	3.0100	+2.381%	19	3,738	-29.900%
2025-10-22	2.9100	2.9400	2.9000	2.9400	-4.854%	73	3,723	-28.231%
2025-10-21	3.0900	3.0900	3.0900	3.0900	-1.905%	1	3,651	-31.715%
2025-10-20	3.3500	3.3500	3.1500	3.1500	-10.000%	28	3,651	-33.016%
2025-10-17	3.5000	3.5000	3.5000	3.5000	0.000%	1	3,655	-39.714%
2025-10-16	3.2100	3.5000	3.2100	3.5000	+9.375%	26	3,655	-39.714%
2025-10-15	3.1500	3.3000	3.1400	3.2000	+0.946%	15	3,653	-34.063%
2025-10-14	3.4500	3.4500	3.1700	3.1700	-7.310%	22	3,650	-33.438%
2025-10-13	3.7000	3.7000	3.4200	3.4200	-6.301%	30	3,650	-38.304%
2025-10-10	3.4300	3.6500	3.4300	3.6500	+10.606%	2,008	3,620	-42.192%
2025-10-09	3.3000	3.3000	3.3000	3.3000	+3.125%	14	1,632	-36.061%
2025-10-08	3.1000	3.2000	3.1000	3.2000	-5.882%	35	1,632	-34.063%
2025-10-07	3.3000	3.4000	3.3000	3.4000	+6.250%	282	1,610	-37.941%
2025-10-06	3.4000	3.4000	3.2000	3.2000	-3.030%	88	1,610	-34.063%
2025-10-03	3.3000	3.3000	3.3000	3.3000	-1.786%	1	1,550	-36.061%
2025-09-30	3.3600	3.3600	3.3600	3.3600	+4.348%	10	1,550	-37.202%
2025-09-29	3.0000	3.2200	3.0000	3.2200	+13.781%	31	1,550	-34.472%
2025-09-26	2.8300	2.8300	2.8300	2.8300	-4.392%	1	1,544	-25.442%
2025-09-25	2.9500	2.9600	2.9500	2.9600	+2.778%	1,501	1,544	-28.716%
2025-09-19	2.8800	2.8800	2.8800	2.8800	+5.109%	1	276	-26.736%
2025-09-18	2.7700	2.7700	2.7400	2.7400	-0.364%	6	276	-22.993%
2025-09-17	2.7500	2.7500	2.7500	2.7500	-3.509%	12	272	-23.273%
2025-09-15	2.9000	2.9200	2.8500	2.8500	+10.039%	7	272	-25.965%
2025-09-11	2.5900	2.5900	2.5900	2.5900	-5.818%	1	269	-18.533%
2025-09-05	2.7300	2.7500	2.7300	2.7500	-2.482%	2	270	-23.273%
2025-08-26	2.8200	2.8200	2.8200	2.8200	-0.704%	1	269	-25.177%
2025-08-25	2.8400	2.8400	2.8400	2.8400	+2.158%	10	269	-25.704%
2025-08-22	2.9000	2.9300	2.7200	2.7800	-10.323%	19	274	-24.101%
2025-08-18	3.1000	3.1000	3.1000	3.1000	0.000%	2	286	-31.935%
2025-08-14	3.1500	3.1500	3.1000	3.1000	+1.639%	8	284	-31.935%
2025-08-13	3.0500	3.0500	3.0500	3.0500	-12.857%	5	276	-30.820%
2025-08-08	3.5000	3.5000	3.5000	3.5000	+2.639%	1	271	-39.714%
2025-08-07	3.4100	3.4100	3.4100	3.4100	+1.791%	100	271	-38.123%
2025-08-06	3.4000	3.4000	3.3500	3.3500	+1.515%	2	175	-37.015%
2025-08-05	3.3000	3.3000	3.3000	3.3000	-5.714%	1	175	-36.061%
2025-08-01	3.5300	3.5300	3.5000	3.5000	+11.111%	91	175	-39.714%
2025-07-31	3.1500	3.1500	3.1500	3.1500	-4.545%	3	175	-33.016%
2025-07-29	3.2500	3.3000	3.2500	3.3000	-0.901%	52	172	-36.061%
2025-07-28	3.3000	3.3300	3.3000	3.3300	-1.770%	2	120	-36.637%
2025-07-25	3.3300	3.3900	3.3300	3.3900	+9.355%	2	119	-37.758%
2025-07-23	3.1200	3.1200	3.1000	3.1000	-7.463%	87	119	-31.935%
2025-07-22	3.3500	3.3500	3.3500	3.3500	+4.688%	8	44	-37.015%
2025-07-21	3.2000	3.2000	3.2000	3.2000	-9.859%	10	36	-34.063%
2025-07-17	3.4500	3.5500	3.4500	3.5500	-4.054%	7	26	-40.563%
2025-07-15	3.7000	3.7000	3.7000	3.7000	+4.225%	11	21	-42.973%
2025-07-03	3.5500	3.5500	3.5500	3.5500	-1.389%	10	15	-40.563%
2025-07-02	3.6000	3.6000	3.6000	3.6000	-4.762%	1	15	-41.389%
2025-07-01	3.7800	3.7800	3.7800	3.7800	-6.667%	10	14	-44.180%
2025-06-30	4.0500	4.0500	4.0500	4.0500	-26.364%	4	9	-47.901%
2025-06-23	5.5000	5.5000	5.5000	5.5000	-2.655%	9	9	-61.636%
2025-06-11	5.6500	5.6500	5.6500	5.6500	0.000%	9	9	-62.655%