Dark

CCL20260918P30
CCL Sep 18 2026 30.00 Put (CCL260918P00030000)
option OPRA

EOD

Jul 15, 2026

4.12-2.600%(-0.11)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.1300	4.1300	4.1200	4.1200	-2.600%	110	8,223	0.000%
2026-07-14	4.2300	4.2300	4.2300	4.2300	+8.462%	1	8,223	-2.600%
2026-07-13	3.9000	3.9000	3.9000	3.9000	-3.704%	3	8,223	+5.641%
2026-07-09	4.0500	4.0500	4.0400	4.0500	-18.182%	5	8,220	+1.728%
2026-07-08	4.8700	4.9500	4.8700	4.9500	+18.138%	36	8,216	-16.768%
2026-07-07	4.2000	4.2000	4.1900	4.1900	+16.389%	25	8,188	-1.671%
2026-07-06	3.6500	3.6500	3.6000	3.6000	+25.000%	2	8,189	+14.444%
2026-07-01	2.7700	2.9100	2.7200	2.8800	-8.571%	49	8,191	+43.056%
2026-06-30	3.2000	3.2000	3.1500	3.1500	+10.526%	11	8,185	+30.794%
2026-06-29	2.7000	2.8700	2.6800	2.8500	-6.557%	420	8,184	+44.561%
2026-06-26	3.0400	3.1000	3.0000	3.0500	-7.576%	119	7,794	+35.082%
2026-06-25	2.8900	3.3000	2.7600	3.3000	+6.452%	289	7,737	+24.848%
2026-06-24	2.9100	3.1500	2.7100	3.1000	-8.824%	547	7,826	+32.903%
2026-06-23	4.0300	4.1000	3.3900	3.4000	+29.278%	821	7,604	+21.176%
2026-06-22	2.3800	2.6300	2.3800	2.6300	+11.915%	153	7,252	+56.654%
2026-06-18	2.4600	2.4600	2.2100	2.3500	0.000%	195	7,131	+75.319%
2026-06-17	2.2900	2.3900	2.2700	2.3500	-1.674%	5,001	7,131	+75.319%
2026-06-16	2.5400	2.5600	2.3400	2.3900	-12.774%	129	2,262	+72.385%
2026-06-15	2.6300	2.7400	2.6300	2.7400	-23.889%	53	2,273	+50.365%
2026-06-12	3.6000	3.6000	3.6000	3.6000	-20.000%	1	2,255	+14.444%
2026-06-11	4.5000	4.5000	4.5000	4.5000	-15.094%	12	2,254	-8.444%
2026-06-10	5.3000	5.3000	5.3000	5.3000	+17.778%	25	2,254	-22.264%
2026-06-09	4.5000	4.5000	4.5000	4.5000	+4.167%	8	2,271	-8.444%
2026-06-05	4.3200	4.3200	4.3200	4.3200	-1.818%	2	2,263	-4.630%
2026-06-04	4.4500	4.4500	4.4000	4.4000	-8.524%	27	2,263	-6.364%
2026-06-03	4.8100	4.8100	4.8100	4.8100	+15.072%	9	2,247	-14.345%
2026-05-29	4.3000	4.3000	4.1100	4.1800	-2.564%	64	2,247	-1.435%
2026-05-28	4.2500	4.3000	4.2500	4.2900	-14.200%	43	2,219	-3.963%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-27.536%	20	2,184	-17.600%
2026-05-19	6.7500	6.9000	6.7500	6.9000	+7.477%	21	2,184	-40.290%
2026-05-12	6.2500	6.4200	6.2500	6.4200	+29.697%	52	2,184	-35.826%
2026-05-07	4.7000	4.9500	4.7000	4.9500	+6.452%	23	2,132	-16.768%
2026-05-06	4.6500	4.6500	4.6500	4.6500	-20.513%	2	2,114	-11.398%
2026-05-04	5.8500	5.8500	5.8500	5.8500	+12.500%	6	2,116	-29.573%
2026-05-01	5.2400	5.3000	5.2000	5.2000	+0.580%	7	2,115	-20.769%
2026-04-24	5.2400	5.2400	5.1100	5.1700	-6.000%	30	2,115	-20.309%
2026-04-23	5.1000	5.5000	5.0000	5.5000	+7.843%	42	2,125	-25.091%
2026-04-22	5.0500	5.1000	5.0500	5.1000	0.000%	34	2,151	-19.216%
2026-04-21	4.3000	5.1000	4.3000	5.1000	+21.429%	29	2,124	-19.216%
2026-04-20	4.3500	4.3500	4.2000	4.2000	+9.091%	298	2,116	-1.905%
2026-04-17	3.8500	3.8500	3.8500	3.8500	-22.222%	1	2,093	+7.013%
2026-04-16	4.5500	4.9500	4.5500	4.9500	+19.277%	22	2,093	-16.768%
2026-04-15	4.3500	4.4500	4.1500	4.1500	-1.425%	42	2,094	-0.723%
2026-04-14	4.2500	4.2500	4.0500	4.2100	-14.082%	96	2,083	-2.138%
2026-04-13	5.1000	5.1000	4.9000	4.9000	+7.692%	265	2,099	-15.918%
2026-04-09	4.6000	4.6000	4.5500	4.5500	-2.151%	5	2,286	-9.451%
2026-04-08	4.2000	4.6500	4.1500	4.6500	-21.849%	312	2,289	-11.398%
2026-04-06	5.9500	5.9500	5.9500	5.9500	+7.790%	13	2,230	-30.756%
2026-04-01	5.6500	5.6500	5.5200	5.5200	-13.344%	21	2,229	-25.362%
2026-03-31	6.3700	6.3700	6.3700	6.3700	-8.608%	5	2,229	-35.322%
2026-03-30	7.0000	7.0000	6.9700	6.9700	-0.429%	2	2,224	-40.890%
2026-03-27	6.5500	7.0500	6.5500	7.0000	+9.375%	27	2,223	-41.143%
2026-03-26	6.2400	6.4000	6.2400	6.4000	+11.304%	9	2,224	-35.625%
2026-03-25	5.7500	5.7500	5.7500	5.7500	-8.000%	10	2,224	-28.348%
2026-03-24	6.2500	6.2500	6.2500	6.2500	-14.617%	2	2,234	-34.080%
2026-03-20	7.3200	7.3200	7.3200	7.3200	+1.667%	2	2,232	-43.716%
2026-03-19	7.1700	7.2000	7.1700	7.2000	+4.499%	11	2,232	-42.778%
2026-03-16	6.8900	6.8900	6.8900	6.8900	-7.764%	2	2,222	-40.203%
2026-03-13	7.5300	7.5300	7.3800	7.4700	+1.495%	33	2,221	-44.846%
2026-03-12	7.2000	7.5000	7.2000	7.3600	+21.653%	105	2,221	-44.022%
2026-03-11	6.0500	6.0500	6.0500	6.0500	-9.701%	10	2,159	-31.901%
2026-03-09	7.8500	7.8500	6.7000	6.7000	+3.395%	17	2,166	-38.507%
2026-03-06	6.2300	6.4800	6.2300	6.4800	+22.727%	20	2,160	-36.420%
2026-03-05	5.2800	5.2800	5.2800	5.2800	-1.308%	2	2,155	-21.970%
2026-03-03	5.8000	5.8000	5.3500	5.3500	+22.989%	5	2,155	-22.991%
2026-03-02	4.6700	4.6700	4.3000	4.3500	+24.642%	30	2,154	-5.287%
2026-02-27	3.4900	3.4900	3.4900	3.4900	+2.950%	1	2,154	+18.052%
2026-02-25	3.5000	3.5000	3.3900	3.3900	-6.612%	17	2,152	+21.534%
2026-02-24	3.7000	3.7100	3.6300	3.6300	-9.250%	21	2,152	+13.499%
2026-02-23	4.0000	4.0000	4.0000	4.0000	+21.212%	10	2,172	+3.000%
2026-02-20	3.3000	3.3000	3.3000	3.3000	+10.000%	2	2,162	+24.848%
2026-02-17	3.2500	3.2500	3.0000	3.0000	-7.975%	6	2,160	+37.333%
2026-02-13	3.2600	3.2600	3.2600	3.2600	+3.492%	4	2,162	+26.380%
2026-02-12	3.1500	3.1500	3.1500	3.1500	+6.780%	5	2,162	+30.794%
2026-02-06	3.0200	3.0200	2.9500	2.9500	-9.231%	14	2,157	+39.661%
2026-02-03	3.2500	3.2500	3.2500	3.2500	-4.692%	20	2,143	+26.769%
2026-02-02	3.4600	3.4600	3.4100	3.4100	-12.564%	22	2,135	+20.821%
2026-01-30	3.9000	3.9000	3.9000	3.9000	-20.408%	5	2,135	+5.641%
2026-01-26	4.9000	4.9000	4.9000	4.9000	+4.255%	1	2,135	-15.918%
2026-01-21	4.7000	4.7000	4.7000	4.7000	+4.444%	4	2,134	-12.340%
2026-01-20	4.4500	4.6000	4.4500	4.5000	+4.895%	8	2,130	-8.444%
2026-01-16	4.2000	4.2900	4.2000	4.2900	+4.634%	113	2,101	-3.963%
2026-01-14	4.0500	4.1000	4.0500	4.1000	+24.242%	258	2,101	+0.488%
2026-01-09	3.3100	3.3100	3.3000	3.3000	+4.762%	3	1,971	+24.848%
2026-01-07	3.1500	3.1500	3.1500	3.1500	-0.631%	1	1,974	+30.794%
2026-01-05	3.1700	3.1700	3.1700	3.1700	-11.944%	10	1,983	+29.968%
2026-01-02	3.6800	3.7000	3.6000	3.6000	+2.857%	501	1,983	+14.444%
2025-12-24	3.5000	3.5000	3.5000	3.5000	-26.316%	1	1,530	+17.714%
2025-12-17	4.7500	4.7500	4.7500	4.7500	+2.151%	31	1,530	-13.263%
2025-12-16	4.6500	4.6500	4.6500	4.6500	-23.770%	48	1,499	-11.398%
2025-12-05	6.1000	6.1000	6.1000	6.1000	+0.164%	80	1,499	-32.459%
2025-12-03	6.0900	6.0900	6.0900	6.0900	+7.218%	5	1,499	-32.348%
2025-11-07	5.6800	5.6800	5.6800	5.6800	+26.222%	2	1,499	-27.465%
2025-11-05	4.5000	4.5000	4.5000	4.5000	-9.820%	1	1,499	-8.444%
2025-10-28	5.1000	5.1000	4.8800	4.9900	+13.927%	76	1,500	-17.435%
2025-10-23	4.5000	4.5500	4.3800	4.3800	+2.817%	147	1,433	-5.936%
2025-10-22	4.3000	4.3500	4.2600	4.2600	-4.270%	92	1,286	-3.286%
2025-10-21	4.5000	4.5000	4.4000	4.4500	-5.319%	137	1,261	-7.416%
2025-10-16	4.7000	4.7000	4.7000	4.7000	+2.174%	34	1,201	-12.340%
2025-10-14	4.7500	4.7500	4.6000	4.6000	-10.680%	30	1,201	-10.435%
2025-10-13	5.1500	5.1500	5.1500	5.1500	+11.957%	48	1,200	-20.000%
2025-10-08	4.6000	4.6000	4.6000	4.6000	+9.524%	10	1,186	-10.435%
2025-10-06	5.1500	5.1500	4.2000	4.2000	-11.579%	14	1,176	-1.905%
2025-10-02	4.7500	4.7500	4.7500	4.7500	-4.040%	5	1,172	-13.263%
2025-10-01	4.9500	4.9500	4.9000	4.9500	+17.857%	21	1,167	-16.768%
2025-09-30	4.8400	4.8400	4.2000	4.2000	-8.696%	4	1,163	-1.905%
2025-09-29	3.9800	4.6500	3.9800	4.6000	+12.195%	13	1,159	-10.435%
2025-09-26	4.2400	4.3000	4.1000	4.1000	-2.381%	306	1,151	+0.488%
2025-09-25	4.2000	4.2000	4.2000	4.2000	-2.326%	15	1,221	-1.905%
2025-09-24	4.3000	4.3000	4.3000	4.3000	+3.614%	17	1,221	-4.186%
2025-09-22	4.1500	4.1500	4.1500	4.1500	0.000%	6	1,221	-0.723%
2025-09-19	4.2000	4.2000	4.1500	4.1500	+0.242%	6	1,221	-0.723%
2025-09-17	4.1400	4.1400	4.1400	4.1400	+7.532%	1	1,219	-0.483%
2025-09-11	3.8500	3.8500	3.8500	3.8500	-9.412%	1	1,219	+7.013%
2025-09-02	4.2500	4.2500	4.2500	4.2500	+5.985%	1	1,219	-3.059%
2025-08-22	4.0500	4.0500	4.0100	4.0100	-8.864%	9	1,219	+2.743%
2025-08-18	4.4000	4.4000	4.4000	4.4000	-3.297%	20	1,211	-6.364%
2025-08-15	4.5500	4.5500	4.5500	4.5500	+7.059%	1	1,191	-9.451%
2025-08-13	4.3500	4.3500	4.2500	4.2500	-10.526%	12	1,190	-3.059%
2025-08-12	4.7000	4.7500	4.7000	4.7500	-4.040%	6	1,188	-13.263%
2025-08-08	4.9500	4.9500	4.9500	4.9500	+1.852%	1	1,184	-16.768%
2025-08-07	4.7500	4.8600	4.7500	4.8600	+1.250%	433	1,183	-15.226%
2025-08-06	4.8000	4.8000	4.8000	4.8000	+2.128%	82	935	-14.167%
2025-08-05	4.7000	4.7000	4.7000	4.7000	+1.952%	13	935	-12.340%
2025-08-04	4.6100	4.6100	4.6100	4.6100	-6.869%	200	935	-10.629%
2025-08-01	4.9000	5.0000	4.9000	4.9500	+11.236%	134	943	-16.768%
2025-07-31	4.4500	4.4500	4.4500	4.4500	-1.111%	70	811	-7.416%
2025-07-30	4.5500	4.5500	4.4000	4.5000	-4.255%	70	811	-8.444%
2025-07-29	4.7000	4.7000	4.7000	4.7000	0.000%	51	779	-12.340%
2025-07-28	4.6600	4.7000	4.6600	4.7000	-2.083%	3	734	-12.340%
2025-07-25	4.8000	4.8000	4.8000	4.8000	+5.495%	26	733	-14.167%
2025-07-24	4.5500	4.5500	4.5500	4.5500	+7.059%	6	726	-9.451%
2025-07-23	4.3000	4.3000	4.2500	4.2500	-9.188%	11	726	-3.059%
2025-07-22	4.6800	4.6800	4.6800	4.6800	+2.857%	10	727	-11.966%
2025-07-21	4.5100	4.6000	4.5000	4.5500	-6.186%	506	732	-9.451%
2025-07-18	4.8500	4.8500	4.8500	4.8500	-3.000%	1	240	-15.052%
2025-07-17	5.0000	5.0000	5.0000	5.0000	-2.913%	6	240	-17.600%
2025-07-15	5.1500	5.1500	5.1500	5.1500	-0.962%	8	240	-20.000%
2025-07-11	5.2500	5.2500	5.2000	5.2000	+6.996%	204	241	-20.769%
2025-07-03	4.8600	4.8600	4.8600	4.8600	-2.800%	10	87	-15.226%
2025-07-02	5.0000	5.0000	5.0000	5.0000	-5.660%	10	87	-17.600%
2025-07-01	5.3000	5.3000	5.3000	5.3000	-31.613%	1	77	-22.264%
2025-06-05	7.7500	7.7500	7.7400	7.7500	-3.125%	77	77	-46.839%
2025-05-27	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-48.500%