Dark

CCL20261016P23
CCL Oct 16 2026 23.00 Put (CCL261016P00023000)
option OPRA

EOD

Sep 28, 2026

1.470.000%(0.00)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.5100	1.5700	1.3700	1.4700	0.000%	54	3,362	0.000%
2026-09-25	1.6800	1.7500	1.2600	1.4700	-16.949%	89	3,371	0.000%
2026-09-24	1.9200	1.9200	1.6600	1.7700	+2.312%	6	3,368	-16.949%
2026-09-23	1.6500	1.9400	1.6500	1.7300	+38.400%	62	3,369	-15.029%
2026-09-22	1.0800	1.4000	0.9800	1.2500	-11.348%	166	3,342	+17.600%
2026-09-21	1.6200	1.6200	1.4100	1.4100	-19.429%	14	3,317	+4.255%
2026-09-18	1.6600	1.8200	1.6600	1.7500	+12.903%	177	3,315	-16.000%
2026-09-17	1.2500	1.5700	1.2500	1.5500	-4.908%	66	3,201	-5.161%
2026-09-16	1.5900	1.6300	1.3600	1.6300	-1.807%	175	3,167	-9.816%
2026-09-15	1.5800	1.7600	1.5700	1.6600	+15.278%	822	3,032	-11.446%
2026-09-14	1.4600	1.5200	1.2700	1.4400	+9.091%	172	3,519	+2.083%
2026-09-11	1.2200	1.3500	1.2200	1.3200	-15.385%	131	3,434	+11.364%
2026-09-10	1.5300	1.6000	1.4100	1.5600	+13.043%	499	3,402	-5.769%
2026-09-09	1.3200	1.4500	1.3200	1.3800	+15.000%	467	3,215	+6.522%
2026-09-08	1.1600	1.2000	1.0300	1.2000	+8.108%	274	2,968	+22.500%
2026-09-04	1.1000	1.1300	1.0600	1.1100	0.000%	416	2,650	+32.432%
2026-09-03	1.0700	1.2600	1.0700	1.1100	0.000%	276	2,650	+32.432%
2026-09-02	1.1400	1.1800	1.0400	1.1100	-15.267%	170	2,459	+32.432%
2026-09-01	1.0900	1.3300	0.9900	1.3100	+35.052%	1,243	2,359	+12.214%
2026-08-31	0.9300	0.9800	0.9000	0.9700	+31.081%	709	3,255	+51.546%
2026-08-28	0.6900	0.7500	0.6700	0.7400	-1.333%	26	2,808	+98.649%
2026-08-27	0.6000	0.7500	0.6000	0.7500	+25.000%	260	2,795	+96.000%
2026-08-26	0.5200	0.6100	0.5200	0.6000	0.000%	7	2,657	+145.000%
2026-08-25	0.6000	0.6000	0.6000	0.6000	-1.639%	3	2,650	+145.000%
2026-08-24	0.5200	0.6700	0.5200	0.6100	-11.594%	311	2,649	+140.984%
2026-08-21	0.6900	0.7000	0.6700	0.6900	-10.390%	17	2,503	+113.043%
2026-08-20	0.5400	0.7700	0.5400	0.7700	+67.391%	185	2,492	+90.909%
2026-08-19	0.4100	0.5000	0.3900	0.4600	+9.524%	154	2,363	+219.565%
2026-08-18	0.4000	0.4300	0.4000	0.4200	+16.667%	46	2,364	+250.000%
2026-08-17	0.3800	0.3800	0.3200	0.3600	+12.500%	6	2,345	+308.333%
2026-08-14	0.3200	0.3200	0.3200	0.3200	-11.111%	30	2,345	+359.375%
2026-08-13	0.3800	0.4100	0.3300	0.3600	-16.279%	51	2,375	+308.333%
2026-08-12	0.4400	0.5000	0.4000	0.4300	-2.273%	308	2,378	+241.860%
2026-08-11	0.4000	0.5400	0.4000	0.4400	-10.204%	804	2,376	+234.091%
2026-08-10	0.4200	0.5000	0.4100	0.4900	+28.947%	233	2,361	+200.000%
2026-08-07	0.4100	0.4500	0.3500	0.3800	-7.317%	852	2,332	+286.842%
2026-08-06	0.4500	0.4500	0.3700	0.4100	0.000%	57	2,226	+258.537%
2026-08-05	0.4100	0.4100	0.4100	0.4100	-6.818%	1	2,226	+258.537%
2026-08-04	0.4400	0.4400	0.4400	0.4400	-16.981%	23	2,227	+234.091%
2026-08-03	0.6300	0.6300	0.5300	0.5300	-41.111%	819	2,226	+177.358%
2026-07-27	0.8900	0.9800	0.8900	0.9000	-10.000%	267	1,539	+63.333%
2026-07-24	1.1400	1.1400	1.0000	1.0000	-23.077%	154	1,277	+47.000%
2026-07-23	1.2600	1.3000	1.2600	1.3000	+16.071%	51	1,164	+13.077%
2026-07-21	1.1200	1.1200	1.1200	1.1200	0.000%	146	1,154	+31.250%
2026-07-20	1.1500	1.1500	1.0800	1.1200	+7.692%	21	1,012	+31.250%
2026-07-17	1.0400	1.0400	1.0400	1.0400	0.000%	61	1,012	+41.346%
2026-07-16	1.0200	1.0600	1.0200	1.0400	-1.887%	38	953	+41.346%
2026-07-09	1.1000	1.1000	1.0500	1.0600	-20.301%	25	946	+38.679%
2026-07-08	1.3700	1.4100	1.3300	1.3300	+43.011%	57	923	+10.526%
2026-07-06	0.9300	0.9300	0.9300	0.9300	+19.231%	25	922	+58.065%
2026-07-01	0.7200	0.7800	0.6900	0.7800	-8.235%	13	922	+88.462%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-7.609%	20	922	+72.941%
2026-06-15	0.9200	0.9200	0.9200	0.9200	-18.584%	40	922	+59.783%
2026-06-12	1.1100	1.1400	1.1100	1.1300	-18.705%	24	883	+30.088%
2026-06-11	1.3900	1.3900	1.3900	1.3900	-11.465%	1	887	+5.755%
2026-06-08	1.5700	1.5700	1.5700	1.5700	-4.268%	20	887	-6.369%
2026-06-03	1.6400	1.6400	1.6400	1.6400	-1.796%	2	887	-10.366%
2026-06-02	1.6700	1.6700	1.6700	1.6700	+12.838%	3	889	-11.976%
2026-05-29	1.5000	1.5000	1.4800	1.4800	0.000%	60	888	-0.676%
2026-05-28	1.4400	1.4800	1.4400	1.4800	-22.513%	114	828	-0.676%
2026-05-26	1.8700	1.9100	1.8700	1.9100	-9.048%	22	742	-23.037%
2026-05-22	2.1000	2.1000	2.1000	2.1000	+4.478%	600	152	-30.000%
2026-05-21	2.0000	2.0100	2.0000	2.0100	-15.900%	26	136	-26.866%
2026-05-18	2.3900	2.3900	2.3900	2.3900	+6.222%	10	136	-38.494%
2026-05-14	2.2500	2.2500	2.2500	2.2500	-7.787%	10	136	-34.667%
2026-05-13	2.4500	2.4600	2.4400	2.4400	-6.870%	6	127	-39.754%
2026-05-11	2.6200	2.6200	2.6200	2.6200	+37.895%	4	127	-43.893%
2026-05-06	1.9000	1.9000	1.9000	1.9000	-13.242%	5	123	-22.632%
2026-05-05	2.1800	2.2100	2.1700	2.1900	-5.603%	23	123	-32.877%
2026-05-04	2.1600	2.3200	2.1600	2.3200	+6.422%	6	118	-36.638%
2026-04-30	2.1700	2.1800	2.1700	2.1800	-3.111%	30	118	-32.569%
2026-04-23	1.9900	2.2500	1.9900	2.2500	+13.065%	26	88	-34.667%
2026-04-22	1.9800	1.9900	1.9800	1.9900	+3.646%	13	76	-26.131%
2026-04-21	1.9000	1.9200	1.9000	1.9200	+1.587%	14	50	-23.438%
2026-04-10	1.8600	1.8900	1.8600	1.8900	+6.180%	10	50	-22.222%
2026-04-09	1.8700	1.8700	1.7800	1.7800	-32.061%	2	49	-17.416%
2026-04-02	2.6200	2.6200	2.6200	2.6200	+13.913%	1	47	-43.893%
2026-04-01	2.3400	2.3400	2.3000	2.3000	-9.804%	4	47	-36.087%
2026-03-31	2.5000	2.6700	2.5000	2.5500	-21.538%	16	43	-42.353%
2026-03-27	3.2500	3.2500	3.2500	3.2500	+28.458%	10	32	-54.769%
2026-03-23	2.6600	2.6800	2.5300	2.5300	-23.333%	39	32	-41.897%
2026-03-20	3.1500	3.3000	3.1500	3.3000	+4.762%	10	40	-55.455%
2026-03-19	3.3200	3.3200	3.1500	3.1500	+3.279%	10	31	-53.333%
2026-03-18	2.9100	3.0500	2.9100	3.0500	0.000%	20	31	-51.803%
2026-03-16	3.0500	3.0500	3.0500	3.0500	-10.557%	6	11	-51.803%
2026-03-13	3.4000	3.4100	3.4000	3.4100	+3.333%	5	6	-56.891%
2026-03-12	3.3000	3.3000	3.3000	3.3000	+10.738%	1	5	-55.455%
2026-03-09	2.9800	2.9800	2.9800	2.9800	0.000%	4	4	-50.671%