Dark

CCL20261002P22
CCL Oct 2 2026 22.00 Put (CCL261002P00022000)
option OPRA

EOD

Sep 28, 2026

0.7000+6.061%(+0.0400)6,722

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7600	1.0200	0.4600	0.7000	+6.061%	6,722	7,520	0.000%
2026-09-25	0.9100	0.9200	0.5200	0.6600	-28.261%	1,002	5,771	+6.061%
2026-09-24	0.9500	1.1300	0.7900	0.9200	-4.167%	784	5,540	-23.913%
2026-09-23	0.8500	1.1200	0.7700	0.9600	+28.000%	175	5,344	-27.083%
2026-09-22	0.5200	0.7600	0.3800	0.7500	+8.696%	844	5,289	-6.667%
2026-09-21	0.8000	0.8300	0.6700	0.6900	-33.654%	194	4,994	+1.449%
2026-09-18	0.8700	1.0400	0.8700	1.0400	+25.301%	1,401	4,849	-32.692%
2026-09-17	0.7700	0.8500	0.7600	0.8300	-6.742%	829	3,517	-15.663%
2026-09-16	0.8200	0.9900	0.7000	0.8900	-3.261%	224	3,107	-21.348%
2026-09-15	0.8500	0.9800	0.8500	0.9200	+37.313%	373	3,067	-23.913%
2026-09-14	0.7000	0.8000	0.6500	0.6700	+3.077%	28	3,042	+4.478%
2026-09-11	0.7900	0.7900	0.6000	0.6500	-21.687%	18	3,019	+7.692%
2026-09-10	0.7100	0.8500	0.7100	0.8300	+15.278%	30	3,012	-15.663%
2026-09-09	0.6800	0.7200	0.6400	0.7200	+26.316%	93	3,008	-2.778%
2026-09-08	0.5500	0.6100	0.5100	0.5700	+9.615%	272	2,918	+22.807%
2026-09-04	0.5800	0.5800	0.5000	0.5200	-5.455%	6	2,654	+34.615%
2026-09-03	0.5300	0.6000	0.5300	0.5500	+5.769%	21	2,654	+27.273%
2026-09-02	0.4900	0.5900	0.4900	0.5200	-21.212%	39	2,633	+34.615%
2026-09-01	0.5300	0.6600	0.4100	0.6600	+46.667%	21	2,598	+6.061%
2026-08-31	0.4000	0.4500	0.3800	0.4500	+36.364%	71	2,579	+55.556%
2026-08-28	0.3000	0.3400	0.3000	0.3300	+6.452%	23	2,508	+112.121%
2026-08-27	0.2800	0.3100	0.2500	0.3100	+24.000%	2,518	2,507	+125.806%
2026-08-26	0.2500	0.2500	0.2500	0.2500	-16.667%	1	29	+180.000%
2026-08-25	0.3000	0.3000	0.3000	0.3000	+50.000%	1	28	+133.333%
2026-08-24	0.2800	0.2800	0.2000	0.2000	-33.333%	2	28	+250.000%
2026-08-21	0.3100	0.3100	0.3000	0.3000	+11.111%	3	28	+133.333%
2026-08-20	0.3000	0.3100	0.2700	0.2700	+35.000%	13	25	+159.259%
2026-08-19	0.1900	0.2100	0.1900	0.2000	+33.333%	3	13	+250.000%
2026-08-18	0.1800	0.2100	0.1400	0.1500	-48.276%	35	12	+366.667%
2026-08-17	0.2900	0.2900	0.2900	0.2900	0.000%	1	0	+141.379%