Dark

CCL20261016P24
CCL Oct 16 2026 24.00 Put (CCL261016P00024000)
option OPRA

EOD

Sep 29, 2026

0.4800-77.674%(-1.6700)633

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9700	0.9700	0.4300	0.4800	-77.674%	633	6,550	0.000%
2026-09-28	2.0300	2.3000	2.0300	2.1500	+2.381%	508	6,287	-77.674%
2026-09-25	2.5000	2.5000	2.0700	2.1000	-15.323%	682	6,518	-77.143%
2026-09-24	2.5900	2.7700	2.4600	2.4800	-0.402%	36	6,168	-80.645%
2026-09-23	2.6600	2.6600	2.4200	2.4900	+22.059%	45	6,174	-80.723%
2026-09-22	1.6200	2.0400	1.6100	2.0400	-2.857%	41	6,182	-76.471%
2026-09-21	2.2500	2.3000	2.1000	2.1000	-14.634%	46	6,196	-77.143%
2026-09-18	2.3500	2.4600	2.3100	2.4600	+8.850%	59	6,237	-80.488%
2026-09-17	1.9200	2.2600	1.9200	2.2600	+4.147%	14	6,179	-78.761%
2026-09-16	2.2500	2.2500	2.1600	2.1700	-7.660%	3	6,178	-77.880%
2026-09-15	2.0500	2.4700	2.0500	2.3500	+17.500%	132	6,177	-79.574%
2026-09-14	2.1000	2.1400	1.8600	2.0000	+4.167%	34	6,178	-76.000%
2026-09-11	1.7700	1.9200	1.7700	1.9200	-13.901%	89	6,163	-75.000%
2026-09-10	2.0500	2.2300	2.0500	2.2300	+10.945%	73	6,121	-78.475%
2026-09-09	1.8200	2.0400	1.8200	2.0100	+24.845%	158	6,120	-76.119%
2026-09-08	1.6900	1.6900	1.6100	1.6100	0.000%	125	5,991	-70.186%
2026-09-04	1.6000	1.6700	1.5600	1.6100	-0.617%	112	5,811	-70.186%
2026-09-03	1.7300	1.7400	1.6200	1.6200	+2.532%	102	5,811	-70.370%
2026-09-02	1.6000	1.7000	1.5100	1.5800	-14.595%	31	5,736	-69.620%
2026-09-01	1.5000	1.8500	1.4600	1.8500	+31.206%	415	5,729	-74.054%
2026-08-31	1.3500	1.4100	1.3100	1.4100	+24.779%	80	5,331	-65.957%
2026-08-28	1.0300	1.1500	1.0200	1.1300	+1.802%	152	5,280	-57.522%
2026-08-27	0.9500	1.1100	0.9500	1.1100	+23.333%	438	5,160	-56.757%
2026-08-26	0.8000	0.9200	0.8000	0.9000	-2.174%	27	5,135	-46.667%
2026-08-25	0.8900	0.9200	0.8500	0.9200	+2.222%	129	5,108	-47.826%
2026-08-24	0.8000	0.9600	0.8000	0.9000	-8.163%	79	5,083	-46.667%
2026-08-21	0.9900	1.0200	0.9700	0.9800	-10.909%	1,554	5,028	-51.020%
2026-08-20	0.8700	1.1000	0.8700	1.1000	+61.765%	128	3,529	-56.364%
2026-08-19	0.6700	0.6800	0.6700	0.6800	+6.250%	35	3,504	-29.412%
2026-08-18	0.5800	0.6500	0.5700	0.6400	+23.077%	804	3,499	-25.000%
2026-08-17	0.5200	0.5800	0.5000	0.5200	+6.122%	92	3,518	-7.692%
2026-08-14	0.4500	0.5400	0.4300	0.4900	+2.083%	166	3,504	-2.041%
2026-08-13	0.5800	0.5900	0.4800	0.4800	-23.810%	420	3,478	0.000%
2026-08-12	0.6500	0.6700	0.5900	0.6300	-5.970%	18	3,460	-23.810%
2026-08-10	0.6300	0.6900	0.6100	0.6700	+15.517%	299	3,457	-28.358%
2026-08-07	0.6200	0.6200	0.5600	0.5800	+1.754%	4	3,416	-17.241%
2026-08-06	0.6000	0.6000	0.5700	0.5700	+5.556%	3	3,416	-15.789%
2026-08-05	0.5500	0.5500	0.5100	0.5400	-10.000%	44	3,414	-11.111%
2026-08-04	0.6100	0.6100	0.6000	0.6000	-24.051%	2	3,393	-20.000%
2026-08-03	0.7600	0.8100	0.7600	0.7900	-11.236%	9	3,394	-39.241%
2026-07-31	0.9600	0.9800	0.8700	0.8900	-10.101%	52	3,390	-46.067%
2026-07-30	0.9900	0.9900	0.9900	0.9900	+4.211%	1	3,350	-51.515%
2026-07-28	1.0000	1.0000	0.9200	0.9500	-19.492%	245	3,351	-49.474%
2026-07-27	1.1600	1.1800	1.1600	1.1800	-11.940%	37	3,336	-59.322%
2026-07-24	1.4000	1.4000	1.3400	1.3400	-18.293%	46	3,336	-64.179%
2026-07-23	1.6900	1.6900	1.6300	1.6400	+13.103%	57	3,324	-70.732%
2026-07-21	1.4500	1.4500	1.4500	1.4500	-2.685%	5	3,314	-66.897%
2026-07-20	1.5200	1.5300	1.4300	1.4900	+4.196%	793	3,309	-67.785%
2026-07-17	1.3500	1.4300	1.3500	1.4300	+4.380%	12	3,302	-66.434%
2026-07-14	1.4500	1.4500	1.3700	1.3700	+11.382%	15	3,293	-64.964%
2026-07-13	1.2300	1.2400	1.2200	1.2300	-7.519%	549	3,293	-60.976%
2026-07-09	1.3900	1.3900	1.3300	1.3300	-24.000%	8	2,749	-63.910%
2026-07-08	1.6000	1.8000	1.6000	1.7500	+20.690%	631	2,744	-72.571%
2026-07-07	1.3000	1.4500	1.3000	1.4500	+17.886%	49	2,382	-66.897%
2026-07-06	1.2000	1.2300	1.2000	1.2300	+28.125%	16	2,336	-60.976%
2026-06-29	0.9600	0.9600	0.9600	0.9600	-4.000%	60	2,334	-50.000%
2026-06-25	0.9900	1.0000	0.9900	1.0000	+9.890%	30	2,297	-52.000%
2026-06-22	0.9100	0.9100	0.9100	0.9100	+7.059%	3	2,297	-47.253%
2026-06-17	0.8500	0.8500	0.8500	0.8500	-3.409%	1	2,295	-43.529%
2026-06-16	0.8800	0.8800	0.8800	0.8800	-19.266%	1	2,295	-45.455%
2026-06-15	1.0300	1.0900	1.0300	1.0900	-22.143%	6	2,296	-55.963%
2026-06-12	1.5200	1.5200	1.4000	1.4000	-26.702%	11	2,294	-65.714%
2026-06-05	1.9100	1.9100	1.9100	1.9100	0.000%	1	2,300	-74.869%
2026-06-01	1.9100	1.9100	1.9100	1.9100	+9.143%	1	2,301	-74.869%
2026-05-28	1.7700	1.7700	1.7500	1.7500	-7.407%	3	2,300	-72.571%
2026-05-27	1.9600	1.9800	1.8900	1.8900	-17.826%	23	2,299	-74.603%
2026-05-26	2.3100	2.3200	2.2900	2.3000	-3.766%	70	2,308	-79.130%
2026-05-20	3.4500	3.4500	2.3900	2.3900	-16.434%	11	2,239	-79.916%
2026-05-18	2.8500	2.9700	2.8000	2.8600	-0.348%	47	2,239	-83.217%
2026-05-15	2.8700	2.8700	2.8700	2.8700	+13.889%	1	2,239	-83.275%
2026-05-14	2.5200	2.5200	2.5200	2.5200	-10.954%	1	2,238	-80.952%
2026-05-13	2.8700	2.8700	2.8300	2.8300	-3.082%	14	2,230	-83.039%
2026-05-12	2.9000	2.9200	2.8100	2.9200	+2.817%	33	2,230	-83.562%
2026-05-11	2.8200	2.9200	2.8200	2.8400	+14.980%	1,448	2,230	-83.099%
2026-05-08	2.5000	2.5000	2.4700	2.4700	+4.219%	30	817	-80.567%
2026-05-07	2.3600	2.4100	2.3600	2.3700	+4.405%	14	787	-79.747%
2026-05-06	2.2700	2.2700	2.2700	2.2700	-18.929%	10	776	-78.855%
2026-05-04	2.7500	2.8000	2.7500	2.8000	+15.226%	26	776	-82.857%
2026-05-01	2.4500	2.4500	2.4300	2.4300	-14.437%	20	740	-80.247%
2026-04-29	2.8400	2.8400	2.8400	2.8400	+7.170%	3	740	-83.099%
2026-04-28	2.5900	2.6500	2.5900	2.6500	+3.113%	58	740	-81.887%
2026-04-27	2.5500	2.5700	2.5500	2.5700	+5.761%	112	682	-81.323%
2026-04-24	2.4800	2.4800	2.4300	2.4300	-2.410%	66	582	-80.247%
2026-04-23	2.3500	2.4900	2.3500	2.4900	+1.220%	20	520	-80.723%
2026-04-22	2.3800	2.4600	2.3800	2.4600	+24.242%	300	505	-80.488%
2026-04-21	1.9800	1.9800	1.9800	1.9800	-7.477%	4	201	-75.758%
2026-04-16	1.9400	2.1400	1.9400	2.1400	+13.228%	108	201	-77.570%
2026-04-14	1.9400	1.9400	1.8900	1.8900	-13.699%	4	93	-74.603%
2026-04-08	2.1000	2.1900	2.1000	2.1900	-26.510%	6	92	-78.082%
2026-04-02	3.2500	3.2500	2.9700	2.9800	+10.370%	3	94	-83.893%
2026-04-01	2.7000	2.7000	2.7000	2.7000	-8.784%	2	94	-82.222%
2026-03-31	3.1500	3.3000	2.9400	2.9600	-16.620%	22	92	-83.784%
2026-03-30	3.5000	3.5500	3.5000	3.5500	-5.836%	7	83	-86.479%
2026-03-27	3.4900	3.7700	3.4900	3.7700	+20.833%	21	78	-87.268%
2026-03-26	3.1200	3.1200	3.1200	3.1200	+11.032%	6	86	-84.615%
2026-03-25	2.8100	2.8100	2.8100	2.8100	-8.766%	50	86	-82.918%
2026-03-24	3.0800	3.0800	3.0800	3.0800	+6.207%	2	36	-84.416%
2026-03-23	2.9000	2.9000	2.9000	2.9000	-19.220%	4	34	-83.448%
2026-03-20	3.6500	3.6700	3.5900	3.5900	+2.571%	8	30	-86.630%
2026-03-19	3.7300	3.7300	3.5000	3.5000	0.000%	9	24	-86.286%
2026-03-16	3.5500	3.5500	3.5000	3.5000	-6.667%	6	20	-86.286%
2026-03-12	3.7500	3.7500	3.7500	3.7500	+17.188%	1	15	-87.200%
2026-03-11	3.2000	3.2000	3.2000	3.2000	+6.312%	5	15	-85.000%
2026-03-10	3.0100	3.0100	3.0100	3.0100	0.000%	10	10	-84.053%