Dark

CCL20260918P28
CCL Sep 18 2026 28.00 Put (CCL260918P00028000)
option OPRA

EOD

Jul 16, 2026

2.85+10.895%(+0.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.8400	2.8500	2.8400	2.8500	+10.895%	3	8,449	0.000%
2026-07-15	2.5700	2.5700	2.5700	2.5700	-6.884%	1	8,446	+10.895%
2026-07-14	2.7800	2.8500	2.7600	2.7600	+8.661%	38	8,446	+3.261%
2026-07-13	2.5400	2.5500	2.5400	2.5400	-3.422%	6	8,409	+12.205%
2026-07-10	2.6400	2.6800	2.6300	2.6300	-6.738%	60	8,405	+8.365%
2026-07-09	3.2300	3.2300	2.6700	2.8200	-18.261%	50	8,364	+1.064%
2026-07-08	3.5300	3.5300	3.4300	3.4500	+21.908%	3	8,321	-17.391%
2026-07-07	2.8200	2.8300	2.8200	2.8300	+15.510%	24	8,322	+0.707%
2026-07-06	2.1900	2.5000	2.1900	2.4500	0.000%	70	8,321	+16.327%
2026-07-02	1.8600	2.4600	1.8600	2.4500	+16.667%	161	8,251	+16.327%
2026-06-30	2.1000	2.1000	2.1000	2.1000	+16.667%	10	8,251	+35.714%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-12.195%	1	8,251	+58.333%
2026-06-26	1.9900	2.0700	1.9600	2.0500	-9.292%	86	8,251	+39.024%
2026-06-25	1.8200	2.3000	1.8200	2.2600	+18.325%	66	8,182	+26.106%
2026-06-24	1.8500	1.9500	1.8000	1.9100	-14.350%	351	8,127	+49.215%
2026-06-23	2.5200	2.5200	2.2100	2.2300	+23.889%	342	8,017	+27.803%
2026-06-22	1.7400	1.8000	1.7300	1.8000	+24.138%	69	7,939	+58.333%
2026-06-18	1.4700	1.4700	1.4000	1.4500	-20.765%	313	8,004	+96.552%
2026-06-17	1.4800	1.8300	1.4800	1.8300	+18.831%	48	8,004	+55.738%
2026-06-16	1.6600	1.7200	1.5300	1.5400	-16.304%	168	8,036	+85.065%
2026-06-15	1.6300	1.8500	1.6300	1.8400	-49.589%	182	8,177	+54.891%
2026-06-11	3.7500	3.7500	3.6500	3.6500	-9.204%	20	8,238	-21.918%
2026-06-10	3.9000	4.0200	3.9000	4.0200	+36.271%	4	8,232	-29.104%
2026-06-09	2.9500	2.9500	2.9500	2.9500	-14.493%	2	8,233	-3.390%
2026-06-08	3.4500	3.4500	3.4500	3.4500	0.000%	1	8,233	-17.391%
2026-06-05	3.2500	3.5000	3.2500	3.4500	+7.813%	43	8,233	-17.391%
2026-06-04	3.4000	3.4000	3.2000	3.2000	-7.246%	132	8,192	-10.938%
2026-06-03	3.3500	3.5500	3.3500	3.4500	+2.985%	44	8,107	-17.391%
2026-06-02	3.3000	3.4600	3.3000	3.3500	+3.077%	49	8,068	-14.925%
2026-06-01	3.4500	3.6000	3.2500	3.2500	+3.175%	177	8,045	-12.308%
2026-05-29	3.1500	3.1500	3.0500	3.1500	+0.318%	67	7,970	-9.524%
2026-05-28	3.1400	3.1400	3.1400	3.1400	-1.875%	1,000	7,930	-9.236%
2026-05-27	3.2900	3.2900	3.2000	3.2000	-17.949%	14	6,930	-10.938%
2026-05-26	3.9500	3.9500	3.9000	3.9000	-7.143%	18	6,939	-26.923%
2026-05-22	4.2000	4.2000	4.2000	4.2000	+2.439%	8	6,931	-32.143%
2026-05-21	4.5000	4.5000	4.1000	4.1000	-1.205%	10	6,922	-30.488%
2026-05-20	4.7500	4.7500	4.1500	4.1500	-15.479%	50	6,922	-31.325%
2026-05-15	4.9100	4.9100	4.9100	4.9100	+10.337%	7	6,912	-41.955%
2026-05-14	4.4500	4.4500	4.4500	4.4500	-8.811%	5	6,905	-35.955%
2026-05-13	4.8500	4.8800	4.8300	4.8800	+17.590%	35	6,892	-41.598%
2026-05-08	3.8500	4.1500	3.8500	4.1500	+10.667%	2	6,892	-31.325%
2026-05-07	3.6500	3.7500	3.6000	3.7500	+5.634%	17	6,892	-24.000%
2026-05-06	3.8000	3.8000	3.5500	3.5500	-18.391%	8	6,881	-19.718%
2026-05-05	4.3500	4.3500	4.3500	4.3500	-4.396%	2	6,889	-34.483%
2026-05-04	4.6000	4.6000	4.5500	4.5500	+10.976%	7	6,891	-37.363%
2026-05-01	3.9000	4.1000	3.9000	4.1000	-3.529%	16	6,889	-30.488%
2026-04-30	4.1000	4.2500	4.0000	4.2500	-11.458%	18	6,889	-32.941%
2026-04-29	4.7000	4.8000	4.7000	4.8000	+14.286%	27	6,887	-40.625%
2026-04-27	4.0500	4.2000	4.0500	4.2000	+6.329%	9	6,875	-32.143%
2026-04-24	4.1000	4.1000	3.9500	3.9500	-7.059%	180	6,881	-27.848%
2026-04-23	3.9000	4.2700	3.8000	4.2500	+3.659%	67	6,856	-32.941%
2026-04-22	3.9000	4.1000	3.8500	4.1000	+5.128%	89	6,853	-30.488%
2026-04-21	3.2500	3.9000	3.2100	3.9000	+23.810%	135	6,951	-26.923%
2026-04-20	3.3500	3.3500	3.1500	3.1500	+12.903%	6	6,951	-9.524%
2026-04-17	2.8800	2.8800	2.5800	2.7900	-10.577%	2,531	6,945	+2.151%
2026-04-14	3.2500	3.2500	3.0500	3.1200	-14.986%	4,028	4,767	-8.654%
2026-04-13	3.8400	3.9500	3.6700	3.6700	+1.944%	182	1,646	-22.343%
2026-04-10	3.5000	3.6000	3.4500	3.6000	+2.857%	15	1,541	-20.833%
2026-04-09	3.7500	3.7500	3.5000	3.5000	+2.941%	5	1,529	-18.571%
2026-04-08	3.3500	3.5000	3.3000	3.4000	-33.333%	63	1,529	-16.176%
2026-04-07	5.1000	5.1000	5.1000	5.1000	+7.368%	3	1,482	-44.118%
2026-04-06	4.7500	4.7500	4.7500	4.7500	-1.042%	3	1,482	-40.000%
2026-04-02	4.8500	4.9000	4.8000	4.8000	+11.628%	17	1,468	-40.625%
2026-04-01	4.2700	4.4000	4.2500	4.3000	-20.370%	84	1,468	-33.721%
2026-03-31	5.4000	5.4000	5.4000	5.4000	-4.085%	2	1,389	-47.222%
2026-03-30	5.6300	5.6300	5.6300	5.6300	+14.898%	1	1,389	-49.378%
2026-03-26	4.8500	4.9500	4.8500	4.9000	+4.255%	93	1,389	-41.837%
2026-03-25	4.7000	4.7000	4.7000	4.7000	-4.082%	10	1,389	-39.362%
2026-03-23	4.7000	4.9100	4.6500	4.9000	-9.259%	6	1,389	-41.837%
2026-03-18	5.4500	5.5000	5.3000	5.4000	-8.629%	1,354	1,387	-47.222%
2026-03-13	5.9100	5.9100	5.9100	5.9100	+6.679%	10	37	-51.777%
2026-03-12	5.5400	5.5400	5.5400	5.5400	+0.727%	3	27	-48.556%
2026-03-09	5.9400	5.9400	5.4500	5.5000	+10.000%	7	24	-48.182%
2026-03-06	5.2000	5.2000	5.0000	5.0000	+16.279%	8	22	-43.000%
2026-03-03	4.6500	4.6500	4.3000	4.3000	+28.358%	3	21	-33.721%
2026-03-02	3.3000	3.3500	3.3000	3.3500	+37.860%	4	20	-14.925%
2026-02-20	2.3900	2.4300	2.3900	2.4300	+2.532%	4	16	+17.284%
2026-02-12	2.4500	2.4500	2.3700	2.3700	0.000%	12	12	+20.253%