Dark

CCL20261002P25
CCL Oct 2 2026 25.00 Put (CCL261002P00025000)
option OPRA

EOD

Sep 28, 2026

2.95+5.735%(+0.16)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.0100	3.0100	2.7100	2.9500	+5.735%	85	443	0.000%
2026-09-25	2.7700	2.7900	2.6600	2.7900	-18.659%	219	504	+5.735%
2026-09-24	3.4600	3.4600	3.4300	3.4300	+5.538%	2	668	-13.994%
2026-09-23	3.5500	3.5500	3.2400	3.2500	+11.301%	15	668	-9.231%
2026-09-22	2.1300	2.9200	2.1300	2.9200	+7.353%	34	681	+1.027%
2026-09-21	2.9500	2.9500	2.6900	2.7200	-13.651%	10	707	+8.456%
2026-09-18	3.1500	3.1500	3.1500	3.1500	+6.419%	208	713	-6.349%
2026-09-17	2.7300	2.9600	2.7300	2.9600	-1.987%	47	509	-0.338%
2026-09-16	2.7500	3.0200	2.7500	3.0200	-2.265%	4	548	-2.318%
2026-09-15	2.9500	3.0900	2.9300	3.0900	+20.233%	4	548	-4.531%
2026-09-14	2.7400	2.7400	2.5500	2.5700	+4.898%	27	545	+14.786%
2026-09-11	2.2200	2.5200	2.2200	2.4500	-13.121%	7	518	+20.408%
2026-09-10	2.6600	2.8700	2.6600	2.8200	+12.800%	52	515	+4.610%
2026-09-09	2.5000	2.5500	2.4100	2.5000	+16.279%	60	529	+18.000%
2026-09-08	2.1000	2.1700	2.1000	2.1500	+3.865%	123	512	+37.209%
2026-09-04	2.0700	2.0700	2.0700	2.0700	-1.429%	1	401	+42.512%
2026-09-03	1.9900	2.1000	1.9900	2.1000	-2.778%	8	401	+40.476%
2026-09-02	2.0600	2.1600	2.0600	2.1600	-1.370%	15	399	+36.574%
2026-09-01	1.9000	2.1900	1.8800	2.1900	+24.432%	31	412	+34.703%
2026-08-31	1.4000	1.7600	1.4000	1.7600	+35.385%	93	383	+67.614%
2026-08-28	1.2700	1.4200	1.2500	1.3000	-4.412%	52	293	+126.923%
2026-08-27	1.1900	1.3600	1.1400	1.3600	+28.302%	103	243	+116.912%
2026-08-26	0.8500	1.0600	0.8500	1.0600	+1.923%	62	171	+178.302%
2026-08-25	0.9600	1.0400	0.9200	1.0400	0.000%	52	129	+183.654%
2026-08-24	1.0600	1.0600	1.0400	1.0400	+4.000%	6	109	+183.654%
2026-08-21	1.1500	1.2000	1.0000	1.0000	-21.875%	41	103	+195.000%
2026-08-20	1.0000	1.3000	0.9800	1.2800	+62.025%	21	65	+130.469%
2026-08-19	0.6000	0.7900	0.6000	0.7900	+25.397%	31	44	+273.418%
2026-08-18	0.6300	0.6300	0.6300	0.6300	+5.000%	1	13	+368.254%
2026-08-17	0.6000	0.6000	0.6000	0.6000	+9.091%	10	0	+391.667%
2026-08-14	0.5700	0.5700	0.4900	0.5500	0.000%	4	0	+436.364%