Dark

CCL20260918P32
CCL Sep 18 2026 32.00 Put (CCL260918P00032000)
option OPRA

Inactive

Jun 25, 2026

4.05-25.277%(-1.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	3.9000	4.0500	3.9000	4.0500	-25.277%	5	1,115	0.000%
2026-06-23	5.4200	5.4200	5.4200	5.4200	+66.769%	1	1,114	-25.277%
2026-06-18	3.2300	3.2500	3.1700	3.2500	-4.412%	44	1,072	+24.615%
2026-06-17	3.4000	3.4000	3.4000	3.4000	-9.333%	43	1,072	+19.118%
2026-06-15	3.7500	3.7500	3.7500	3.7500	-19.355%	1	1,115	+8.000%
2026-06-12	4.9500	4.9500	4.6500	4.6500	-13.084%	26	1,116	-12.903%
2026-06-11	6.4000	6.4000	5.3500	5.3500	-21.898%	70	1,116	-24.299%
2026-06-10	6.8500	6.8500	6.8500	6.8500	+10.484%	11	1,166	-40.876%
2026-06-08	6.2000	6.2000	6.2000	6.2000	+5.983%	1	1,166	-34.677%
2026-06-05	5.8500	5.8500	5.8500	5.8500	-0.847%	2	1,166	-30.769%
2026-06-04	5.8000	5.9000	5.8000	5.9000	-1.007%	30	1,164	-31.356%
2026-06-02	5.9600	5.9600	5.9600	5.9600	+8.561%	1	1,134	-32.047%
2026-05-29	5.4900	5.4900	5.4900	5.4900	-2.313%	15	1,134	-26.230%
2026-05-28	5.9300	5.9300	5.5100	5.6200	-2.431%	76	1,149	-27.936%
2026-05-27	5.9000	5.9000	5.7000	5.7600	-25.677%	3	1,073	-29.688%
2026-05-20	7.7500	7.7500	7.7500	7.7500	-3.125%	20	1,072	-47.742%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+20.846%	25	1,072	-49.375%
2026-05-08	6.6200	6.6200	6.6200	6.6200	+2.636%	1	1,072	-38.822%
2026-04-23	6.5000	6.5000	6.4500	6.4500	+3.200%	2	1,072	-37.209%
2026-04-21	5.4000	6.2500	5.4000	6.2500	+16.604%	26	1,067	-35.200%
2026-04-20	5.3600	5.3600	5.3600	5.3600	-30.928%	1	1,067	-24.440%
2026-03-31	7.7600	7.7600	7.7600	7.7600	-11.818%	5	1,067	-47.809%
2026-03-30	8.5500	8.8000	8.5500	8.8000	+20.055%	20	1,072	-53.977%
2026-03-25	7.3300	7.3300	7.3300	7.3300	-17.640%	1	1,072	-44.748%
2026-03-12	8.9000	8.9000	8.9000	8.9000	+17.725%	10	1,072	-54.494%
2026-03-10	8.1000	8.1000	7.5500	7.5600	-16.923%	7	1,062	-46.429%
2026-03-09	9.1000	9.1000	9.1000	9.1000	+38.931%	45	1,057	-55.495%
2026-03-05	6.5500	6.5500	6.5500	6.5500	-13.816%	1	1,012	-38.168%
2026-03-03	7.6000	7.6000	7.6000	7.6000	+39.450%	1	1,013	-46.711%
2026-03-02	6.1200	6.1200	5.4500	5.4500	+19.780%	5	1,014	-25.688%
2026-02-24	4.5000	4.5500	4.5000	4.5500	+2.247%	9	1,011	-10.989%
2026-02-23	4.4500	4.4500	4.4500	4.4500	+8.537%	16	1,003	-8.989%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-2.381%	1	987	-1.220%
2026-02-13	4.2000	4.2000	4.2000	4.2000	+1.205%	6	980	-3.571%
2026-02-12	4.1500	4.1500	4.1500	4.1500	+12.162%	10	980	-2.410%
2026-02-10	3.7000	3.7000	3.7000	3.7000	+5.714%	2	980	+9.459%
2026-02-09	3.5000	3.5000	3.5000	3.5000	-2.778%	1,250	982	+15.714%
2026-02-06	3.8000	3.8000	3.6000	3.6000	-14.286%	14	1,820	+12.500%
2026-02-03	4.2000	4.2000	4.2000	4.2000	+7.143%	2	1,808	-3.571%
2026-02-02	4.1000	4.1000	3.9200	3.9200	-31.228%	5	1,808	+3.316%
2026-01-20	5.9500	5.9500	5.6500	5.7000	+40.049%	11	1,805	-28.947%
2026-01-09	4.2000	4.2000	4.0700	4.0700	+0.494%	1,251	1,814	-0.491%
2026-01-08	4.0500	4.0500	4.0500	4.0500	-1.220%	15	982	0.000%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-19.608%	4	982	-1.220%
2025-12-19	5.1000	5.1000	5.1000	5.1000	-12.069%	5	982	-20.588%
2025-12-16	5.7500	5.8000	5.7500	5.8000	-28.571%	271	982	-30.172%
2025-11-24	8.1200	8.1200	8.1200	8.1200	+43.717%	2	721	-50.123%
2025-10-23	5.6500	5.6500	5.6500	5.6500	+4.630%	63	723	-28.319%
2025-10-22	5.3500	5.4000	5.3500	5.4000	-1.818%	54	755	-25.000%
2025-10-21	5.5500	5.5500	5.5000	5.5000	-5.983%	60	809	-26.364%
2025-10-16	5.8500	5.8500	5.8500	5.8500	+1.739%	44	869	-30.769%
2025-10-14	5.7500	5.7500	5.7500	5.7500	-2.542%	30	913	-29.565%
2025-09-30	5.9000	5.9000	5.9000	5.9000	+9.259%	10	943	-31.356%
2025-09-24	5.3700	5.4000	5.3700	5.4000	+1.887%	17	943	-25.000%
2025-09-19	5.3000	5.3000	5.3000	5.3000	+7.071%	15	945	-23.585%
2025-09-18	4.9500	4.9500	4.9500	4.9500	-2.941%	15	930	-18.182%
2025-09-16	5.1000	5.1000	5.1000	5.1000	+0.990%	4	915	-20.588%
2025-09-15	5.1000	5.1500	5.0500	5.0500	+12.222%	51	915	-19.802%
2025-09-11	4.7500	4.7500	4.5000	4.5000	-14.286%	231	868	-10.000%
2025-09-10	5.1000	5.2500	5.1000	5.2500	+10.526%	53	859	-22.857%
2025-09-09	4.7500	4.7500	4.7500	4.7500	-4.040%	66	806	-14.737%
2025-09-05	4.9500	4.9500	4.9500	4.9500	-1.000%	94	740	-18.182%
2025-09-03	5.0000	5.0000	5.0000	5.0000	-7.407%	10	735	-19.000%
2025-09-02	5.4000	5.4000	5.4000	5.4000	+15.385%	3	735	-25.000%
2025-08-27	4.8000	4.8000	4.6800	4.6800	+10.377%	4	735	-13.462%
2025-08-26	4.8600	4.8600	4.2400	4.2400	-28.136%	4	735	-4.481%
2025-08-20	5.9000	5.9000	5.9000	5.9000	+5.357%	7	731	-31.356%
2025-08-19	5.6000	5.6000	5.6000	5.6000	+1.818%	17	724	-27.679%
2025-08-18	5.6000	5.6000	5.5000	5.5000	-2.655%	151	724	-26.364%
2025-08-15	5.5000	5.6500	5.5000	5.6500	+1.802%	37	574	-28.319%
2025-08-14	5.5500	5.5500	5.5500	5.5500	+2.778%	1	555	-27.027%
2025-08-13	5.5500	5.5500	5.4000	5.4000	-7.692%	56	556	-25.000%
2025-08-12	5.8500	5.8500	5.8500	5.8500	-1.681%	41	580	-30.769%
2025-08-06	5.9500	5.9500	5.9500	5.9500	+3.478%	4	587	-31.933%
2025-08-05	5.7500	5.7500	5.7500	5.7500	-1.709%	1	587	-29.565%
2025-08-04	5.8500	5.8500	5.8500	5.8500	+7.339%	70	588	-30.769%
2025-07-31	5.4500	5.5000	5.4500	5.4500	-2.679%	245	638	-25.688%
2025-07-30	5.7500	5.7500	5.4500	5.6000	-2.609%	8	446	-27.679%
2025-07-29	5.7500	5.7500	5.7500	5.7500	+1.770%	3	446	-29.565%
2025-07-28	5.7500	5.7500	5.6500	5.6500	+0.893%	229	446	-28.319%
2025-07-24	5.6000	5.6000	5.6000	5.6000	-8.197%	12	223	-27.679%
2025-07-17	6.1000	6.1000	6.1000	6.1000	-2.400%	4	229	-33.607%
2025-07-15	6.2500	6.2500	6.2500	6.2500	+2.796%	2	229	-35.200%
2025-07-14	6.1500	6.1500	6.0500	6.0800	-1.935%	209	231	-33.388%
2025-07-10	6.2000	6.2000	6.2000	6.2000	-3.125%	3	22	-34.677%
2025-07-08	6.2500	6.4000	6.2500	6.4000	+5.785%	7	19	-36.719%
2025-07-07	6.0500	6.0500	6.0500	6.0500	0.000%	13	13	-33.058%