Dark

CCL20261016P26
CCL Oct 16 2026 26.00 Put (CCL261016P00026000)
option OPRA

EOD

Sep 28, 2026

3.82+1.596%(+0.06)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.8700	4.0300	3.7500	3.8200	+1.596%	11	1,730	0.000%
2026-09-25	4.2500	4.2500	3.7600	3.7600	-12.558%	61	1,734	+1.596%
2026-09-24	4.2700	4.3000	4.2700	4.3000	+1.896%	6	1,734	-11.163%
2026-09-23	4.2500	4.3500	4.2200	4.2200	+19.209%	20	1,728	-9.479%
2026-09-22	3.1000	3.5400	3.1000	3.5400	-4.582%	28	1,741	+7.910%
2026-09-21	3.8400	3.8900	3.7000	3.7100	-12.085%	10	1,761	+2.965%
2026-09-18	4.1500	4.2200	4.1100	4.2200	+3.686%	18	1,765	-9.479%
2026-09-16	3.9000	4.1000	3.6000	4.0700	-1.214%	259	1,768	-6.143%
2026-09-15	3.6700	4.1200	3.6700	4.1200	+18.052%	6	1,581	-7.282%
2026-09-14	3.6900	3.6900	3.4900	3.4900	+3.254%	4	1,578	+9.456%
2026-09-11	3.4400	3.4600	3.3500	3.3800	-11.518%	10	1,574	+13.018%
2026-09-10	3.7000	3.8200	3.5500	3.8200	+9.456%	19	1,580	0.000%
2026-09-09	3.3900	3.5200	3.3900	3.4900	+13.312%	36	1,579	+9.456%
2026-09-08	2.9700	3.0800	2.9700	3.0800	+5.479%	5	1,547	+24.026%
2026-09-04	2.9300	2.9300	2.9200	2.9200	-4.886%	18	1,560	+30.822%
2026-09-03	3.0000	3.1000	3.0000	3.0700	+2.333%	35	1,560	+24.430%
2026-09-02	2.9900	3.0000	2.8000	3.0000	-3.226%	15	1,531	+27.333%
2026-09-01	2.7700	3.1000	2.7400	3.1000	+17.871%	17	1,532	+23.226%
2026-08-31	2.4200	2.6300	2.4200	2.6300	+25.238%	69	1,523	+45.247%
2026-08-28	1.9900	2.2000	1.9800	2.1000	0.000%	39	1,458	+81.905%
2026-08-27	1.9000	2.1200	1.8600	2.1000	+16.667%	16	1,453	+81.905%
2026-08-26	1.7100	1.8000	1.7100	1.8000	+3.448%	5	1,446	+112.222%
2026-08-25	1.6000	1.7400	1.6000	1.7400	-1.136%	73	1,445	+119.540%
2026-08-24	1.5800	1.8100	1.5200	1.7600	-3.297%	70	1,447	+117.045%
2026-08-21	1.8900	1.9100	1.8200	1.8200	-14.151%	74	1,451	+109.890%
2026-08-20	1.6100	2.1400	1.6100	2.1200	+59.398%	125	1,423	+80.189%
2026-08-19	1.2000	1.3300	1.1200	1.3300	+6.400%	390	1,348	+187.218%
2026-08-18	1.2200	1.2500	1.1900	1.2500	+15.741%	5	1,306	+205.600%
2026-08-17	1.0800	1.0800	1.0800	1.0800	+14.894%	1	1,304	+253.704%
2026-08-14	0.9400	0.9400	0.9400	0.9400	-6.000%	1	1,304	+306.383%
2026-08-13	1.0800	1.0800	1.0000	1.0000	-21.875%	3	1,303	+282.000%
2026-08-11	1.2000	1.2800	1.0800	1.2800	+1.587%	53	1,303	+198.438%
2026-08-10	1.1500	1.2700	1.1400	1.2600	+18.868%	155	1,324	+203.175%
2026-08-07	1.0600	1.0600	1.0600	1.0600	+3.922%	1	1,256	+260.377%
2026-08-06	1.0300	1.0700	0.9900	1.0200	+3.030%	21	1,256	+274.510%
2026-08-05	0.7400	0.9900	0.7300	0.9900	+2.062%	16	1,251	+285.859%
2026-08-04	1.0800	1.0800	0.9700	0.9700	-23.622%	21	1,242	+293.814%
2026-08-03	1.3000	1.3000	1.2700	1.2700	-17.532%	14	1,252	+200.787%
2026-07-31	1.6100	1.6200	1.5300	1.5400	-2.532%	239	1,244	+148.052%
2026-07-30	1.5800	1.5800	1.5800	1.5800	+0.637%	1	1,121	+141.772%
2026-07-29	1.6200	1.6200	1.5700	1.5700	+1.290%	42	1,120	+143.312%
2026-07-28	1.6700	1.6900	1.5500	1.5500	-19.689%	323	1,102	+146.452%
2026-07-27	2.0700	2.1000	1.9300	1.9300	-14.222%	64	985	+97.927%
2026-07-24	2.3100	2.3100	1.9700	2.2500	-13.793%	59	924	+69.778%
2026-07-23	2.6000	2.6500	2.5700	2.6100	+17.040%	113	880	+46.360%
2026-07-22	2.2500	2.3500	2.1800	2.2300	-1.762%	95	854	+71.300%
2026-07-21	2.3800	2.3800	2.2300	2.2700	-4.219%	146	789	+68.282%
2026-07-20	2.2000	2.4300	2.2000	2.3700	+5.804%	202	643	+61.181%
2026-07-17	2.4900	2.4900	2.2400	2.2400	+7.177%	43	497	+70.536%
2026-07-15	1.9700	2.0900	1.9700	2.0900	-7.522%	9	496	+82.775%
2026-07-13	2.0600	2.2600	2.0600	2.2600	+6.604%	51	492	+69.027%
2026-07-10	2.1200	2.1200	2.1200	2.1200	-19.392%	4	452	+80.189%
2026-07-08	2.6000	2.8500	2.6000	2.6300	+35.567%	331	452	+45.247%
2026-07-06	1.9500	1.9500	1.9400	1.9400	+19.018%	3	464	+96.907%
2026-07-02	1.6300	1.6300	1.6300	1.6300	-11.892%	1	462	+134.356%
2026-06-25	1.8500	1.8500	1.8500	1.8500	0.000%	1	462	+106.486%
2026-06-23	1.8500	1.8500	1.8500	1.8500	+34.058%	101	462	+106.486%
2026-06-22	1.3500	1.3800	1.3300	1.3800	+6.154%	17	372	+176.812%
2026-06-17	1.3000	1.3000	1.3000	1.3000	-36.275%	1	371	+193.846%
2026-06-12	2.1600	2.1600	2.0400	2.0400	-37.231%	19	370	+87.255%
2026-06-10	3.1000	3.2500	3.1000	3.2500	+19.926%	22	380	+17.538%
2026-06-02	2.7100	2.7700	2.7000	2.7100	+7.540%	28	391	+40.959%
2026-05-28	2.6500	2.6500	2.5200	2.5200	-5.618%	17	408	+51.587%
2026-05-27	2.6900	2.6900	2.6700	2.6700	-15.238%	2	397	+43.071%
2026-05-26	3.2000	3.2000	3.1500	3.1500	-7.353%	13	397	+21.270%
2026-05-22	3.4500	3.4500	3.4000	3.4000	+1.493%	30	405	+12.353%
2026-05-21	3.7000	3.8000	3.3500	3.3500	-24.208%	58	379	+14.030%
2026-05-19	4.4200	4.4200	4.4200	4.4200	+12.468%	1	379	-13.575%
2026-05-18	3.9500	3.9500	3.8800	3.9300	-5.301%	35	373	-2.799%
2026-05-13	4.1500	4.1500	4.1500	4.1500	+9.211%	1	373	-7.952%
2026-05-11	3.8000	4.0000	3.8000	3.8000	+11.765%	20	373	+0.526%
2026-05-08	3.4000	3.4000	3.4000	3.4000	+15.646%	5	371	+12.353%
2026-05-07	2.9400	2.9400	2.9400	2.9400	-14.783%	2	371	+29.932%
2026-04-30	3.3500	3.4500	3.3500	3.4500	-2.817%	311	371	+10.725%
2026-04-28	3.6500	3.6500	3.5500	3.5500	+9.231%	3	85	+7.606%
2026-04-23	3.2000	3.3000	3.2000	3.2500	0.000%	6	82	+17.538%
2026-04-22	3.0500	3.2500	3.0500	3.2500	-20.732%	4	80	+17.538%
2026-04-02	4.2000	4.2000	4.1000	4.1000	+18.841%	5	71	-6.829%
2026-04-01	3.6000	3.6000	3.4500	3.4500	-17.857%	5	71	+10.725%
2026-03-31	4.2000	4.2000	4.1500	4.2000	+5.000%	9	69	-9.048%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-3.148%	5	60	-4.500%
2026-03-24	4.2500	4.2500	4.1300	4.1300	-9.231%	18	57	-7.506%
2026-03-19	4.7500	4.7500	4.5500	4.5500	-9.000%	14	39	-16.044%
2026-03-13	5.0000	5.0000	5.0000	5.0000	-0.990%	2	36	-23.600%
2026-03-12	4.8000	5.0500	4.8000	5.0500	+20.238%	15	34	-24.356%
2026-03-11	4.2000	4.2000	4.2000	4.2000	-6.667%	15	20	-9.048%
2026-03-09	4.5000	4.5000	4.5000	4.5000	+105.479%	1	5	-15.111%
2026-02-27	2.1900	2.1900	2.1900	2.1900	-8.368%	2	5	+74.429%
2026-02-23	2.3900	2.3900	2.3900	2.3900	0.000%	5	5	+59.833%