Dark

CCL20261016P25
CCL Oct 16 2026 25.00 Put (CCL261016P00025000)
option OPRA

EOD

Sep 28, 2026

2.98+1.017%(+0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.0500	3.0500	2.9600	2.9800	+1.017%	5	2,907	0.000%
2026-09-25	3.3500	3.3500	2.8700	2.9500	-11.940%	10	2,904	+1.017%
2026-09-24	3.5500	3.6500	3.3500	3.3500	+0.601%	63	2,908	-11.045%
2026-09-23	3.3400	3.4700	3.3300	3.3300	+10.265%	11	2,967	-10.511%
2026-09-22	2.3100	3.0200	2.3100	3.0200	+6.338%	55	2,967	-1.325%
2026-09-21	3.0100	3.0900	2.8400	2.8400	-14.458%	6	2,971	+4.930%
2026-09-18	3.2200	3.3200	3.2000	3.3200	+7.097%	35	2,969	-10.241%
2026-09-17	3.0200	3.1000	3.0200	3.1000	+1.307%	48	2,978	-3.871%
2026-09-16	2.9100	3.0600	2.8200	3.0600	-4.375%	52	2,984	-2.614%
2026-09-15	2.7300	3.2900	2.7300	3.2000	+17.216%	38	2,980	-6.875%
2026-09-14	2.8000	2.8800	2.7200	2.7300	+3.019%	40	2,972	+9.158%
2026-09-11	2.5000	2.6700	2.4800	2.6500	-8.304%	36	2,977	+12.453%
2026-09-10	3.0000	3.0200	2.7100	2.8900	+5.091%	27	2,978	+3.114%
2026-09-09	2.6900	2.7500	2.5800	2.7500	+13.636%	26	2,977	+8.364%
2026-09-08	2.4000	2.4300	2.1800	2.4200	+9.502%	65	2,980	+23.140%
2026-09-04	2.2300	2.2500	2.2100	2.2100	-4.329%	44	2,989	+34.842%
2026-09-03	2.2400	2.4000	2.2400	2.3100	+5.479%	24	2,989	+29.004%
2026-09-02	2.1600	2.3500	2.0800	2.1900	-11.694%	77	2,986	+36.073%
2026-09-01	2.1600	2.5500	2.0800	2.4800	+26.531%	117	2,988	+20.161%
2026-08-31	1.8200	2.0000	1.8200	1.9600	+23.270%	54	2,958	+52.041%
2026-08-28	1.4000	1.6100	1.3800	1.5900	+1.923%	69	2,936	+87.421%
2026-08-27	1.3600	1.5600	1.3100	1.5600	+20.000%	70	2,929	+91.026%
2026-08-26	1.2500	1.3200	1.2500	1.3000	+2.362%	26	2,911	+129.231%
2026-08-25	1.1500	1.3100	1.1500	1.2700	+1.600%	120	2,905	+134.646%
2026-08-24	1.2400	1.3400	1.1200	1.2500	-6.015%	30	2,812	+138.400%
2026-08-21	1.4200	1.4200	1.3300	1.3300	-12.500%	69	2,798	+124.060%
2026-08-20	1.2700	1.5500	1.2400	1.5200	+52.000%	36	2,783	+96.053%
2026-08-19	0.8400	1.0000	0.8000	1.0000	+11.111%	206	2,771	+198.000%
2026-08-18	0.8600	0.9000	0.8500	0.9000	+12.500%	24	2,655	+231.111%
2026-08-17	0.8000	0.8400	0.7600	0.8000	+19.403%	128	2,630	+272.500%
2026-08-14	0.7400	0.7600	0.6700	0.6700	-1.471%	182	2,657	+344.776%
2026-08-13	0.7300	0.7700	0.6800	0.6800	-22.727%	24	2,619	+338.235%
2026-08-12	0.8900	0.9400	0.8500	0.8800	-9.278%	295	2,617	+238.636%
2026-08-11	0.9000	1.0000	0.8400	0.9700	+3.191%	203	2,585	+207.216%
2026-08-10	0.8700	0.9500	0.8200	0.9400	+38.235%	516	2,566	+217.021%
2026-08-07	0.8500	0.8600	0.6800	0.6800	-13.924%	883	2,538	+338.235%
2026-08-06	0.7600	0.8000	0.7100	0.7900	+21.538%	407	2,411	+277.215%
2026-08-05	0.7100	0.7700	0.6500	0.6500	-14.474%	264	2,261	+358.462%
2026-08-04	0.8100	0.8100	0.7200	0.7600	-19.149%	235	2,273	+292.105%
2026-08-03	0.9800	1.0800	0.9400	0.9400	-27.692%	16	2,237	+217.021%
2026-07-29	1.1900	1.3000	1.1900	1.3000	+5.691%	3	2,228	+129.231%
2026-07-28	1.3400	1.3400	1.1900	1.2300	-19.079%	637	2,226	+142.276%
2026-07-27	1.5100	1.6400	1.3900	1.5200	-15.084%	333	2,456	+96.053%
2026-07-24	1.8400	1.8400	1.6400	1.7900	-14.762%	426	2,344	+66.480%
2026-07-23	2.0900	2.1300	2.0700	2.1000	+17.318%	29	1,975	+41.905%
2026-07-22	1.7900	1.7900	1.7900	1.7900	+0.562%	455	1,964	+66.480%
2026-07-21	1.9000	1.9000	1.7800	1.7800	-2.198%	36	1,510	+67.416%
2026-07-20	1.6000	1.9300	1.6000	1.8200	+1.111%	28	1,508	+63.736%
2026-07-17	1.8000	1.8000	1.7200	1.8000	+8.434%	24	1,497	+65.556%
2026-07-15	1.6600	1.6600	1.6600	1.6600	-4.046%	4	1,490	+79.518%
2026-07-14	1.7800	1.8100	1.7300	1.7300	+4.217%	31	1,490	+72.254%
2026-07-13	1.5800	1.6600	1.5800	1.6600	-2.353%	10	1,479	+79.518%
2026-07-10	1.6900	1.7000	1.6700	1.7000	-20.561%	55	1,475	+75.294%
2026-07-08	2.1100	2.3100	2.1100	2.1400	+25.882%	413	1,475	+39.252%
2026-07-07	1.6000	1.7000	1.6000	1.7000	+11.111%	2	1,178	+75.294%
2026-07-06	1.5300	1.5300	1.5300	1.5300	+18.605%	401	1,176	+94.771%
2026-07-02	1.2900	1.2900	1.2900	1.2900	+11.207%	1	854	+131.008%
2026-07-01	1.3400	1.3400	1.1600	1.1600	-13.433%	9	854	+156.897%
2026-06-30	1.3700	1.3700	1.3400	1.3400	-8.844%	12	852	+122.388%
2026-06-25	1.2800	1.4700	1.2800	1.4700	+5.755%	22	841	+102.721%
2026-06-24	1.3200	1.3900	1.2500	1.3900	-7.947%	12	821	+114.388%
2026-06-23	1.8600	1.8600	1.5000	1.5100	+25.833%	224	820	+97.351%
2026-06-22	1.1200	1.2000	1.0800	1.2000	+2.564%	50	618	+148.333%
2026-06-17	1.0600	1.1700	1.0600	1.1700	+8.333%	11	579	+154.701%
2026-06-16	1.0800	1.0800	1.0800	1.0800	-20.588%	20	585	+175.926%
2026-06-15	1.3600	1.3600	1.3600	1.3600	-20.930%	5	585	+119.118%
2026-06-12	1.8000	1.8100	1.6400	1.7200	-26.809%	10	590	+73.256%
2026-06-08	2.3500	2.3500	2.3500	2.3500	+4.444%	1	593	+26.809%
2026-06-05	2.2500	2.2500	2.2500	2.2500	-1.316%	10	592	+32.444%
2026-06-02	2.2800	2.2800	2.2800	2.2800	+8.571%	1	582	+30.702%
2026-05-29	2.1700	2.1700	2.0600	2.1000	-2.326%	44	582	+41.905%
2026-05-28	2.3400	2.3400	2.1500	2.1500	-4.444%	207	566	+38.605%
2026-05-27	2.2900	2.3500	2.2500	2.2500	-17.279%	5	370	+32.444%
2026-05-26	2.5600	2.7200	2.5600	2.7200	-6.207%	23	371	+9.559%
2026-05-22	2.9000	2.9000	2.9000	2.9000	+0.694%	10	352	+2.759%
2026-05-21	2.8800	2.8800	2.8800	2.8800	-26.154%	1	351	+3.472%
2026-05-19	3.8500	3.9000	3.8500	3.9000	+16.766%	4	351	-23.590%
2026-05-18	3.3400	3.4800	3.2400	3.3400	+9.868%	66	350	-10.778%
2026-05-14	3.0400	3.0400	3.0400	3.0400	-17.838%	1	350	-1.974%
2026-05-13	3.7000	3.7000	3.7000	3.7000	+4.225%	1	352	-19.459%
2026-05-12	3.3000	3.5500	3.3000	3.5500	+6.928%	21	352	-16.056%
2026-05-11	3.4800	3.4800	3.3200	3.3200	+8.852%	45	352	-10.241%
2026-05-08	3.0500	3.0500	3.0500	3.0500	+12.963%	5	352	-2.295%
2026-05-07	2.5000	2.7000	2.5000	2.7000	+3.448%	25	349	+10.370%
2026-05-06	2.6600	2.6600	2.6100	2.6100	-14.984%	13	344	+14.176%
2026-05-05	3.0700	3.0700	3.0700	3.0700	+8.865%	1	344	-2.932%
2026-05-01	2.7900	2.8200	2.7900	2.8200	-3.754%	10	340	+5.674%
2026-04-27	2.9300	2.9300	2.9300	2.9300	+5.776%	3	340	+1.706%
2026-04-23	2.7500	2.7700	2.7500	2.7700	+17.872%	2	337	+7.581%
2026-04-21	2.3500	2.3500	2.3500	2.3500	+5.856%	270	67	+26.809%
2026-04-20	2.2200	2.2200	2.2200	2.2200	-1.333%	8	67	+34.234%
2026-04-15	2.1900	2.2500	2.1900	2.2500	+1.810%	4	67	+32.444%
2026-04-14	2.2500	2.2500	2.2100	2.2100	-21.631%	4	66	+34.842%
2026-04-13	2.8200	2.8200	2.8200	2.8200	+11.905%	1	68	+5.674%
2026-04-10	2.5300	2.5300	2.5200	2.5200	-10.000%	2	68	+18.254%
2026-04-09	2.7000	2.8000	2.7000	2.8000	+17.155%	3	67	+6.429%
2026-04-08	2.4200	2.4200	2.3900	2.3900	-37.105%	4	64	+24.686%
2026-04-02	3.7000	3.8000	3.7000	3.8000	+20.635%	25	42	-21.579%
2026-04-01	3.1500	3.2000	3.1500	3.1500	-6.250%	10	42	-5.397%
2026-03-31	3.4500	3.5100	3.3600	3.3600	-7.182%	184	32	-11.310%
2026-03-27	3.6200	3.6200	3.6200	3.6200	-11.057%	1	206	-17.680%
2026-03-20	4.0500	4.0700	4.0500	4.0700	+1.750%	10	207	-26.781%
2026-03-19	4.2000	4.2000	4.0000	4.0000	+6.667%	2	210	-25.500%
2026-03-17	3.7700	3.7700	3.7500	3.7500	-15.730%	2	208	-20.533%
2026-03-12	4.2500	4.4500	4.2500	4.4500	+20.270%	13	209	-33.034%
2026-03-11	3.6000	3.7000	3.6000	3.7000	+13.846%	189	197	-19.459%
2026-03-10	3.8000	3.8000	3.2500	3.2500	-16.237%	5	27	-8.308%
2026-03-09	3.8800	3.8800	3.8800	3.8800	-1.772%	1	23	-23.196%
2026-03-06	3.9500	3.9500	3.9500	3.9500	+64.583%	1	22	-24.557%
2026-03-02	2.4000	2.4000	2.4000	2.4000	+27.660%	20	22	+24.167%
2026-02-27	1.8800	1.8800	1.8800	1.8800	0.000%	2	2	+58.511%