Dark

CCL20261016P20
CCL Oct 16 2026 20.00 Put (CCL261016P00020000)
option OPRA

EOD

Sep 28, 2026

0.2500-3.846%(-0.0100)2,264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2900	0.2900	0.2100	0.2500	-3.846%	2,264	5,785	0.000%
2026-09-25	0.3100	0.3500	0.2300	0.2600	-27.778%	190	4,190	-3.846%
2026-09-24	0.4000	0.4100	0.3100	0.3600	0.000%	117	4,141	-30.556%
2026-09-23	0.4200	0.4500	0.3400	0.3600	+20.000%	340	4,059	-30.556%
2026-09-22	0.2300	0.3000	0.1900	0.3000	+7.143%	123	4,041	-16.667%
2026-09-21	0.2500	0.3500	0.2500	0.2800	-28.205%	185	4,030	-10.714%
2026-09-18	0.4000	0.4300	0.3600	0.3900	+8.333%	714	3,955	-35.897%
2026-09-17	0.3000	0.3600	0.3000	0.3600	-10.000%	309	3,730	-30.556%
2026-09-16	0.3500	0.4300	0.3000	0.4000	0.000%	114	3,603	-37.500%
2026-09-15	0.3000	0.4500	0.3000	0.4000	+29.032%	145	3,560	-37.500%
2026-09-14	0.3200	0.3300	0.2900	0.3100	+3.333%	44	3,465	-19.355%
2026-09-11	0.2900	0.3300	0.2700	0.3000	-23.077%	631	3,433	-16.667%
2026-09-10	0.4000	0.4000	0.3400	0.3900	+18.182%	733	3,205	-35.897%
2026-09-09	0.3000	0.3300	0.3000	0.3300	+26.923%	61	3,029	-24.242%
2026-09-08	0.2700	0.2900	0.2400	0.2600	0.000%	26	3,024	-3.846%
2026-09-04	0.3200	0.3200	0.2200	0.2600	-7.143%	138	2,996	-3.846%
2026-09-03	0.2800	0.3000	0.2800	0.2800	+3.704%	156	2,996	-10.714%
2026-09-02	0.2500	0.3000	0.2500	0.2700	-25.000%	15	2,903	-7.407%
2026-09-01	0.2400	0.3600	0.2400	0.3600	+56.522%	113	2,900	-30.556%
2026-08-31	0.2400	0.2400	0.1900	0.2300	+15.000%	72	2,879	+8.696%
2026-08-28	0.1900	0.2300	0.1700	0.2000	+17.647%	32	2,858	+25.000%
2026-08-27	0.1900	0.2200	0.1500	0.1700	+13.333%	243	2,847	+47.059%
2026-08-26	0.1300	0.1700	0.1100	0.1500	0.000%	46	2,634	+66.667%
2026-08-25	0.1400	0.1700	0.1300	0.1500	-16.667%	35	2,628	+66.667%
2026-08-24	0.1600	0.2000	0.1200	0.1800	-5.263%	122	2,628	+38.889%
2026-08-21	0.1700	0.2300	0.1700	0.1900	-17.391%	29	2,575	+31.579%
2026-08-20	0.1400	0.2300	0.1400	0.2300	+91.667%	56	2,575	+8.696%
2026-08-19	0.1100	0.1700	0.1000	0.1200	-7.692%	72	2,570	+108.333%
2026-08-18	0.1000	0.1300	0.1000	0.1300	+8.333%	2	2,558	+92.308%
2026-08-17	0.1100	0.1200	0.0700	0.1200	+33.333%	52	2,558	+108.333%
2026-08-14	0.0900	0.0900	0.0900	0.0900	-18.182%	2	2,559	+177.778%
2026-08-13	0.1100	0.1500	0.1000	0.1100	-21.429%	28	2,559	+127.273%
2026-08-12	0.1400	0.1700	0.1100	0.1400	0.000%	297	2,561	+78.571%
2026-08-11	0.1300	0.1900	0.1200	0.1400	0.000%	608	2,531	+78.571%
2026-08-10	0.1400	0.1400	0.1400	0.1400	-6.667%	8	2,517	+78.571%
2026-08-06	0.1400	0.1500	0.1400	0.1500	+7.143%	2	2,509	+66.667%
2026-08-05	0.1500	0.1500	0.1400	0.1400	-6.667%	11	2,510	+78.571%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-28.571%	1	2,511	+66.667%
2026-08-03	0.2300	0.2300	0.2100	0.2100	-27.586%	10	2,512	+19.048%
2026-07-29	0.2900	0.2900	0.2900	0.2900	-19.444%	1	2,509	-13.793%
2026-07-28	0.3600	0.3600	0.3600	0.3600	0.000%	1	2,508	-30.556%
2026-07-27	0.3100	0.3700	0.3100	0.3600	-28.000%	23	2,508	-30.556%
2026-07-23	0.5000	0.5000	0.5000	0.5000	+19.048%	5	2,505	-50.000%
2026-07-21	0.4200	0.4200	0.4200	0.4200	0.000%	5	2,505	-40.476%
2026-07-17	0.4300	0.4300	0.4200	0.4200	+7.692%	10	2,500	-40.476%
2026-07-15	0.3900	0.3900	0.3900	0.3900	-15.217%	1	2,497	-35.897%
2026-07-09	0.5900	0.5900	0.4600	0.4600	-20.690%	4	2,497	-45.652%
2026-07-08	0.5600	0.5800	0.5600	0.5800	+70.588%	58	2,493	-56.897%
2026-07-02	0.3400	0.3400	0.3400	0.3400	+9.677%	3	2,494	-26.471%
2026-06-29	0.3100	0.3100	0.3100	0.3100	-6.061%	2	2,494	-19.355%
2026-06-22	0.2700	0.3300	0.2700	0.3300	-8.333%	31	2,494	-24.242%
2026-06-18	0.3600	0.3600	0.3600	0.3600	-5.263%	1	2,494	-30.556%
2026-06-17	0.3000	0.3800	0.3000	0.3800	+18.750%	3	2,494	-34.211%
2026-06-16	0.3500	0.3500	0.3200	0.3200	-61.446%	21	2,495	-21.875%
2026-06-05	0.7900	0.8300	0.7900	0.8300	+2.469%	5	2,495	-69.880%
2026-06-01	0.7900	0.8100	0.7900	0.8100	+2.532%	3	2,496	-69.136%
2026-05-29	0.7900	0.7900	0.7900	0.7900	-5.952%	68	2,499	-68.354%
2026-05-27	0.9300	0.9300	0.8400	0.8400	-16.000%	7	2,530	-70.238%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-8.257%	200	2,532	-75.000%
2026-05-21	1.1100	1.1100	1.0800	1.0900	-26.351%	24	2,335	-77.064%
2026-05-20	1.6000	1.6100	1.4800	1.4800	-1.333%	32	2,335	-83.108%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+14.504%	1	2,286	-83.333%
2026-05-18	1.2700	1.4000	1.2700	1.3100	-2.239%	124	2,286	-80.916%
2026-05-15	1.4500	1.4500	1.3400	1.3400	+8.943%	4	2,286	-81.343%
2026-05-14	1.2200	1.2300	1.2200	1.2300	-10.219%	2	2,288	-79.675%
2026-05-13	1.3700	1.3700	1.3700	1.3700	-1.439%	1	2,292	-81.752%
2026-05-12	1.4100	1.4100	1.3900	1.3900	+3.731%	3	2,292	-82.014%
2026-05-11	1.3500	1.3500	1.3400	1.3400	+19.643%	4	2,292	-81.343%
2026-05-08	1.1100	1.1200	1.1100	1.1200	+9.804%	7	2,289	-77.679%
2026-05-06	1.0200	1.0200	1.0200	1.0200	-22.727%	1	2,289	-75.490%
2026-05-04	1.3400	1.3400	1.2300	1.3200	+10.000%	129	2,289	-81.061%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-7.692%	3	2,236	-79.167%
2026-04-28	1.3000	1.3000	1.3000	1.3000	+8.333%	5	2,236	-80.769%
2026-04-22	1.1300	1.2000	1.0900	1.2000	+13.208%	21	2,231	-79.167%
2026-04-21	1.0600	1.0600	1.0600	1.0600	-3.636%	3	2,212	-76.415%
2026-04-16	0.9800	1.1100	0.9800	1.1000	+15.789%	24	2,212	-77.273%
2026-04-14	0.9500	0.9500	0.9500	0.9500	-16.667%	1	2,202	-73.684%
2026-04-13	1.1200	1.1600	1.1200	1.1400	-8.800%	10	2,202	-78.070%
2026-04-09	1.1700	1.2500	1.1700	1.2500	+15.741%	12	2,202	-80.000%
2026-04-08	1.0800	1.0800	1.0800	1.0800	-33.333%	1	2,190	-76.852%
2026-04-07	1.6200	1.6200	1.6200	1.6200	-2.994%	30	2,189	-84.568%
2026-04-02	1.6300	1.6700	1.6300	1.6700	+23.704%	31	2,189	-85.030%
2026-04-01	1.3900	1.3900	1.3500	1.3500	-11.184%	27	2,189	-81.481%
2026-03-31	1.7000	1.7100	1.4900	1.5200	-18.280%	749	2,210	-83.553%
2026-03-30	1.8600	1.8600	1.8600	1.8600	+12.048%	2	2,435	-86.559%
2026-03-26	1.5700	1.6600	1.5700	1.6600	+9.934%	1,301	2,433	-84.940%
2026-03-25	1.5100	1.5100	1.5100	1.5100	-3.822%	1	1,135	-83.444%
2026-03-23	1.5700	1.5700	1.5700	1.5700	-21.500%	290	1,135	-84.076%
2026-03-19	2.0100	2.0100	1.9400	2.0000	0.000%	56	850	-87.500%
2026-03-12	2.0000	2.0200	2.0000	2.0000	+6.383%	774	812	-87.500%
2026-03-09	2.0000	2.0000	1.8800	1.8800	+16.049%	33	50	-86.702%
2026-03-06	1.5700	1.6200	1.4600	1.6200	+21.805%	6	48	-84.568%
2026-03-05	1.2600	1.3300	1.2600	1.3300	+29.126%	2	42	-81.203%
2026-03-02	1.1600	1.2300	1.0300	1.0300	+25.610%	5	40	-75.728%
2026-02-27	0.7700	0.8200	0.7700	0.8200	+12.329%	12	35	-69.512%
2026-02-26	0.7100	0.7300	0.7100	0.7300	-5.195%	9	23	-65.753%
2026-02-25	0.7700	0.7700	0.7700	0.7700	+10.000%	10	4	-67.532%
2026-02-20	0.7000	0.7000	0.7000	0.7000	0.000%	4	4	-64.286%