Dark

CCL20261016P22
CCL Oct 16 2026 22.00 Put (CCL261016P00022000)
option OPRA

EOD

Sep 29, 2026

0.1300-86.598%(-0.8400)966

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3000	0.0900	0.1300	-86.598%	966	5,286	0.000%
2026-09-28	0.9000	0.9800	0.8000	0.9700	+3.191%	1,011	5,521	-86.598%
2026-09-25	1.0200	1.1400	0.7900	0.9400	-17.544%	128	5,748	-86.170%
2026-09-24	1.2500	1.3100	0.9900	1.1400	-0.870%	627	5,704	-88.596%
2026-09-23	1.0000	1.3000	1.0000	1.1500	+15.000%	457	5,752	-88.696%
2026-09-22	0.6700	1.0100	0.6000	1.0000	+7.527%	488	5,879	-87.000%
2026-09-21	1.0000	1.0500	0.8800	0.9300	-20.513%	99	5,822	-86.022%
2026-09-18	1.0100	1.2000	1.0100	1.1700	+12.500%	596	5,847	-88.889%
2026-09-17	0.9400	1.0400	0.9200	1.0400	+1.961%	349	5,629	-87.500%
2026-09-16	1.0300	1.2100	0.8900	1.0200	-11.304%	414	5,514	-87.255%
2026-09-15	0.9900	1.2000	0.9900	1.1500	+26.374%	776	5,262	-88.696%
2026-09-14	1.0000	1.0000	0.8400	0.9100	+7.059%	156	5,098	-85.714%
2026-09-11	0.8700	0.8800	0.7700	0.8500	-18.269%	78	5,005	-84.706%
2026-09-10	1.0300	1.0900	0.9000	1.0400	+13.043%	305	5,013	-87.500%
2026-09-09	0.9100	0.9400	0.8600	0.9200	+22.667%	270	4,978	-85.870%
2026-09-08	0.8000	0.8000	0.7100	0.7500	+4.167%	256	4,813	-82.667%
2026-09-04	0.7100	0.7300	0.6900	0.7200	0.000%	65	4,903	-81.944%
2026-09-03	0.7500	0.8200	0.7100	0.7200	-4.000%	57	4,903	-81.944%
2026-09-02	0.7500	0.7800	0.6800	0.7500	-14.773%	674	4,861	-82.667%
2026-09-01	0.6800	0.9100	0.6500	0.8800	+41.935%	1,632	4,479	-85.227%
2026-08-31	0.5900	0.6300	0.5200	0.6200	+26.531%	206	4,599	-79.032%
2026-08-28	0.4000	0.5000	0.3600	0.4900	-2.000%	183	4,398	-73.469%
2026-08-27	0.3600	0.5000	0.3600	0.5000	+25.000%	86	4,261	-74.000%
2026-08-26	0.3400	0.4200	0.3300	0.4000	+2.564%	23	4,200	-67.500%
2026-08-25	0.3600	0.4200	0.3500	0.3900	-2.500%	69	4,186	-66.667%
2026-08-24	0.3300	0.4500	0.3300	0.4000	-9.091%	194	4,135	-67.500%
2026-08-21	0.4700	0.4700	0.4300	0.4400	-15.385%	10	4,124	-70.455%
2026-08-20	0.4100	0.5200	0.4100	0.5200	+67.742%	77	4,119	-75.000%
2026-08-19	0.2700	0.3100	0.2400	0.3100	+14.815%	216	4,092	-58.065%
2026-08-18	0.2700	0.2800	0.2500	0.2700	+8.000%	64	4,098	-51.852%
2026-08-17	0.2200	0.2800	0.2200	0.2500	+4.167%	128	4,048	-48.000%
2026-08-14	0.2000	0.2500	0.1900	0.2400	+4.348%	32	4,045	-45.833%
2026-08-13	0.2600	0.2600	0.2200	0.2300	-28.125%	29	4,050	-43.478%
2026-08-12	0.2900	0.3400	0.2700	0.3200	-3.030%	270	4,061	-59.375%
2026-08-11	0.2900	0.3600	0.2800	0.3300	+6.452%	61	4,017	-60.606%
2026-08-10	0.3100	0.3100	0.3100	0.3100	+14.815%	1	4,000	-58.065%
2026-08-07	0.3000	0.3200	0.2700	0.2700	-6.897%	42	4,000	-51.852%
2026-08-06	0.2800	0.3200	0.2500	0.2900	+11.538%	348	3,981	-55.172%
2026-08-05	0.2800	0.3200	0.2300	0.2600	-16.129%	245	3,947	-50.000%
2026-08-04	0.3200	0.3200	0.2800	0.3100	-40.385%	293	3,898	-58.065%
2026-07-31	0.5200	0.5200	0.5200	0.5200	-5.455%	1	3,887	-75.000%
2026-07-29	0.5500	0.5500	0.5500	0.5500	+3.774%	3	3,887	-76.364%
2026-07-28	0.5500	0.6100	0.5100	0.5300	-23.188%	2,529	3,884	-75.472%
2026-07-27	0.7200	0.7200	0.6900	0.6900	-8.000%	30	1,508	-81.159%
2026-07-24	0.8000	0.8200	0.7500	0.7500	-25.000%	12	1,481	-82.667%
2026-07-23	0.9500	1.0000	0.9500	1.0000	+29.870%	27	1,476	-87.000%
2026-07-22	0.8500	0.8500	0.7600	0.7700	-7.229%	21	1,477	-83.117%
2026-07-20	0.6900	0.8300	0.6900	0.8300	+3.750%	6	1,477	-84.337%
2026-07-17	0.8300	0.8300	0.7600	0.8000	+5.263%	51	1,472	-83.750%
2026-07-15	0.7300	0.7600	0.7300	0.7600	-5.000%	43	1,470	-82.895%
2026-07-14	0.8200	0.8200	0.8000	0.8000	+1.266%	11	1,429	-83.750%
2026-07-09	0.8000	0.8000	0.7900	0.7900	-24.762%	4	1,430	-83.544%
2026-07-08	1.0200	1.0500	1.0200	1.0500	+32.911%	10	1,430	-87.619%
2026-07-07	0.8200	0.8200	0.7800	0.7900	+6.757%	558	1,420	-83.544%
2026-07-02	0.6800	0.7400	0.6800	0.7400	+23.333%	4	996	-82.432%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-3.226%	2	996	-78.333%
2026-06-26	0.6100	0.6200	0.6100	0.6200	-8.824%	7	996	-79.032%
2026-06-25	0.6100	0.6800	0.6100	0.6800	-10.526%	4	992	-80.882%
2026-06-23	0.8200	0.8200	0.7600	0.7600	+28.814%	40	992	-82.895%
2026-06-22	0.5900	0.5900	0.5900	0.5900	+3.509%	1	1,031	-77.966%
2026-06-17	0.5700	0.5700	0.5700	0.5700	-5.000%	1	1,032	-77.193%
2026-06-16	0.6300	0.6300	0.6000	0.6000	-10.448%	6	1,031	-78.333%
2026-06-15	0.6700	0.6700	0.6700	0.6700	-45.082%	6	1,035	-80.597%
2026-06-11	1.2200	1.2200	1.2200	1.2200	-18.667%	1	1,033	-89.344%
2026-06-10	1.2200	1.5000	1.2200	1.5000	+22.951%	47	1,033	-91.333%
2026-06-05	1.2200	1.2200	1.2200	1.2200	-3.937%	10	986	-89.344%
2026-06-04	1.2800	1.2800	1.2700	1.2700	-3.788%	2	986	-89.764%
2026-06-01	1.3300	1.3300	1.3200	1.3200	+3.125%	2	986	-90.152%
2026-05-27	1.3400	1.3400	1.2400	1.2800	-19.497%	12	986	-89.844%
2026-05-26	1.5900	1.6100	1.5100	1.5900	-8.092%	102	983	-91.824%
2026-05-22	1.7700	1.7700	1.7300	1.7300	+4.848%	603	572	-92.486%
2026-05-21	1.6500	1.6500	1.6500	1.6500	-2.941%	5	567	-92.121%
2026-05-20	1.8200	1.8200	1.7000	1.7000	-22.727%	5	567	-92.353%
2026-05-19	2.2000	2.2000	2.2000	2.2000	+15.789%	3	567	-94.091%
2026-05-18	1.9000	1.9000	1.9000	1.9000	-5.000%	1	567	-93.158%
2026-05-15	2.0000	2.0100	2.0000	2.0000	+7.527%	7	567	-93.500%
2026-05-14	1.8600	1.8600	1.8600	1.8600	-11.005%	38	567	-93.011%
2026-05-13	2.0900	2.0900	2.0900	2.0900	+4.500%	1	566	-93.780%
2026-05-11	1.8300	2.1200	1.8300	2.0000	+39.860%	116	566	-93.500%
2026-05-07	1.4300	1.4300	1.4300	1.4300	-10.063%	3	452	-90.909%
2026-05-06	1.5500	1.5900	1.5500	1.5900	-17.188%	12	452	-91.824%
2026-05-04	1.9000	1.9200	1.8700	1.9200	+5.495%	17	454	-93.229%
2026-04-30	1.8200	1.8200	1.8200	1.8200	-11.220%	3	445	-92.857%
2026-04-29	1.9500	2.0500	1.9500	2.0500	+15.819%	101	445	-93.659%
2026-04-27	1.7700	1.7700	1.7700	1.7700	+2.907%	15	344	-92.655%
2026-04-24	1.7200	1.7200	1.7200	1.7200	+4.878%	38	344	-92.442%
2026-04-23	1.6400	1.7200	1.6400	1.6400	+2.500%	18	344	-92.073%
2026-04-21	1.5700	1.6000	1.5700	1.6000	+25.984%	31	339	-91.875%
2026-04-20	1.3400	1.3400	1.2700	1.2700	-20.126%	17	339	-89.764%
2026-04-16	1.4800	1.6100	1.4800	1.5900	-29.333%	27	339	-91.824%
2026-04-07	2.2500	2.2500	2.2500	2.2500	+2.740%	23	312	-94.222%
2026-04-02	2.1900	2.1900	2.1900	2.1900	-7.595%	1	312	-94.064%
2026-03-31	2.3400	2.3700	2.3200	2.3700	+6.757%	7	312	-94.515%
2026-03-23	2.2200	2.2200	2.2200	2.2200	-6.329%	311	312	-94.144%
2026-03-16	2.3700	2.3700	2.3700	2.3700	-17.422%	1	4	-94.515%
2026-03-13	2.8700	2.8700	2.8700	2.8700	+55.135%	3	3	-95.470%
2026-03-05	1.8500	1.8500	1.8500	1.8500	0.000%	3	3	-92.973%