Dark

CCL20261016P27
CCL Oct 16 2026 27.00 Put (CCL261016P00027000)
option OPRA

EOD

Sep 29, 2026

2.25-51.613%(-2.40)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.0400	3.0400	2.2500	2.2500	-51.613%	52	4,260	0.000%
2026-09-28	4.8100	4.8100	4.6500	4.6500	-7.000%	3	4,226	-51.613%
2026-09-25	5.0000	5.0000	5.0000	5.0000	-9.747%	1	4,226	-55.000%
2026-09-24	5.3200	5.5400	5.3200	5.5400	+5.927%	3	4,226	-59.386%
2026-09-23	5.2400	5.2700	5.2300	5.2300	+14.945%	11	4,226	-56.979%
2026-09-22	3.9500	4.5500	3.9500	4.5500	-3.191%	25	4,226	-50.549%
2026-09-21	4.8200	4.8200	4.6500	4.7000	-6.188%	13	4,241	-52.128%
2026-09-18	5.0100	5.0100	5.0100	5.0100	+3.086%	1	4,240	-55.090%
2026-09-17	4.2500	4.8600	4.2500	4.8600	-2.800%	6	4,239	-53.704%
2026-09-16	4.7200	5.0000	4.4900	5.0000	-0.990%	24	4,241	-55.000%
2026-09-15	4.5000	5.0500	4.5000	5.0500	+13.483%	21	4,248	-55.446%
2026-09-14	4.4500	4.4500	4.4500	4.4500	+3.488%	2	4,248	-49.438%
2026-09-09	4.3000	4.3000	4.3000	4.3000	+9.694%	21	4,248	-47.674%
2026-09-08	3.9200	3.9200	3.9200	3.9200	+2.618%	1	4,248	-42.602%
2026-09-04	3.8200	3.8200	3.8200	3.8200	+0.526%	2	4,247	-41.099%
2026-09-03	3.8900	3.8900	3.8000	3.8000	+4.972%	10	4,247	-40.789%
2026-09-02	3.7100	3.8800	3.5900	3.6200	-6.218%	22	4,245	-37.845%
2026-09-01	3.5800	3.8600	3.5800	3.8600	+14.540%	16	4,255	-41.710%
2026-08-31	3.1500	3.4000	3.1500	3.3700	+22.545%	214	4,250	-33.234%
2026-08-28	2.8000	2.8000	2.7500	2.7500	+1.852%	26	4,440	-18.182%
2026-08-27	2.4700	2.7200	2.4700	2.7000	+13.924%	28	4,442	-16.667%
2026-08-26	2.3700	2.3700	2.3700	2.3700	+6.757%	2	4,452	-5.063%
2026-08-25	2.0500	2.2700	2.0500	2.2200	-3.896%	16	4,454	+1.351%
2026-08-24	2.3400	2.3400	2.3100	2.3100	-7.229%	9	4,455	-2.597%
2026-08-21	2.4300	2.5100	2.4300	2.4900	+2.049%	19	4,456	-9.639%
2026-08-20	2.3000	2.4400	2.3000	2.4400	+32.609%	8	4,458	-7.787%
2026-08-19	1.5700	1.8600	1.5500	1.8400	+8.876%	207	4,453	+22.283%
2026-08-18	1.5000	1.6900	1.5000	1.6900	+8.333%	153	4,369	+33.136%
2026-08-17	1.4500	1.5600	1.4500	1.5600	+13.869%	108	4,336	+44.231%
2026-08-14	1.3900	1.3900	1.3700	1.3700	+7.031%	5	4,274	+64.234%
2026-08-13	1.3900	1.3900	1.2800	1.2800	-25.146%	6	4,270	+75.781%
2026-08-11	1.7200	1.7200	1.7100	1.7100	-1.156%	19	4,270	+31.579%
2026-08-10	1.5000	1.7300	1.5000	1.7300	+23.571%	316	4,270	+30.058%
2026-08-07	1.5500	1.5600	1.4000	1.4000	-3.448%	524	4,021	+60.714%
2026-08-06	1.3300	1.4500	1.3000	1.4500	+19.835%	25	3,799	+55.172%
2026-08-05	1.2800	1.3100	1.2000	1.2100	-8.333%	46	3,793	+85.950%
2026-08-04	1.3700	1.3800	1.2700	1.3200	-18.519%	196	3,801	+70.455%
2026-08-03	1.7600	1.7600	1.6200	1.6200	-20.976%	209	3,795	+38.889%
2026-07-31	2.0300	2.0700	2.0300	2.0500	-0.485%	21	3,640	+9.756%
2026-07-30	2.1300	2.2600	2.0100	2.0600	-0.962%	9	3,642	+9.223%
2026-07-29	1.9800	2.1500	1.9800	2.0800	+2.463%	128	3,635	+8.173%
2026-07-28	2.4300	2.4300	1.9400	2.0300	-17.480%	2,521	3,565	+10.837%
2026-07-27	2.2300	2.6000	2.2300	2.4600	-9.559%	245	1,220	-8.537%
2026-07-24	2.7900	2.8300	2.5300	2.7200	-15.000%	132	1,110	-17.279%
2026-07-23	3.2500	3.2500	3.2000	3.2000	+13.074%	12	1,084	-29.688%
2026-07-22	2.8600	2.8600	2.6900	2.8300	0.000%	124	1,084	-20.495%
2026-07-21	2.9200	2.9200	2.6600	2.8300	+1.071%	102	1,013	-20.495%
2026-07-20	2.8300	2.8300	2.8000	2.8000	+4.869%	25	943	-19.643%
2026-07-16	2.6700	2.6700	2.6700	2.6700	0.000%	15	954	-15.730%
2026-07-14	2.6700	2.6700	2.6700	2.6700	+0.755%	1	941	-15.730%
2026-07-10	2.6500	2.6500	2.6500	2.6500	-18.462%	1	941	-15.094%
2026-07-08	3.2400	3.3000	3.2400	3.2500	+19.048%	97	941	-30.769%
2026-07-07	2.7300	2.7300	2.7300	2.7300	+13.750%	2	941	-17.582%
2026-07-06	2.2800	2.4000	2.2500	2.4000	+5.263%	23	939	-6.250%
2026-07-02	2.3000	2.3000	2.2800	2.2800	+20.000%	24	929	-1.316%
2026-07-01	2.0600	2.0700	1.8900	1.9000	-9.091%	378	929	+18.421%
2026-06-30	2.0900	2.0900	2.0800	2.0900	+8.854%	283	895	+7.656%
2026-06-29	1.9300	1.9300	1.9200	1.9200	-2.538%	11	758	+17.188%
2026-06-25	1.8200	1.9800	1.7900	1.9700	-12.832%	551	750	+14.213%
2026-06-23	2.7500	2.7500	2.2600	2.2600	+29.143%	165	659	-0.442%
2026-06-22	1.7000	1.7500	1.7000	1.7500	+15.894%	13	568	+28.571%
2026-06-18	1.5100	1.5100	1.5100	1.5100	-5.625%	1	556	+49.007%
2026-06-17	1.6000	1.6000	1.6000	1.6000	-7.514%	4	556	+40.625%
2026-06-16	1.7900	1.7900	1.7300	1.7300	-8.466%	12	560	+30.058%
2026-06-15	1.9300	1.9400	1.8800	1.8900	-21.577%	46	571	+19.048%
2026-06-12	2.4100	2.4100	2.4100	2.4100	-19.667%	2	551	-6.639%
2026-06-11	3.0000	3.0000	3.0000	3.0000	-11.765%	1	551	-25.000%
2026-06-10	3.4000	3.4000	3.4000	3.4000	+13.333%	6	550	-33.824%
2026-06-09	2.9800	3.0000	2.9800	3.0000	-3.226%	8	550	-25.000%
2026-06-04	3.1000	3.1000	3.1000	3.1000	-9.091%	1	550	-27.419%
2026-06-03	3.4100	3.4100	3.4100	3.4100	+8.254%	10	549	-34.018%
2026-06-02	3.1500	3.1500	3.1500	3.1500	-4.834%	1	559	-28.571%
2026-05-28	3.3000	3.3100	3.3000	3.3100	+6.431%	26	559	-32.024%
2026-05-27	3.2000	3.3000	3.1100	3.1100	-14.795%	317	560	-27.653%
2026-05-26	3.6500	3.6500	3.6500	3.6500	-6.410%	1	769	-38.356%
2026-05-22	3.9500	3.9500	3.9000	3.9000	0.000%	6	769	-42.308%
2026-05-21	4.3000	4.3500	3.9000	3.9000	-11.364%	48	767	-42.308%
2026-05-20	4.4000	4.4000	4.4000	4.4000	+4.762%	5	767	-48.864%
2026-05-15	4.2000	4.2000	4.2000	4.2000	-8.894%	1	767	-46.429%
2026-05-12	4.6100	4.6100	4.6100	4.6100	+24.595%	5	767	-51.193%
2026-05-06	3.7000	3.7000	3.7000	3.7000	-9.756%	5	768	-39.189%
2026-05-05	4.0700	4.1100	4.0700	4.1000	+7.895%	300	763	-45.122%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-13.043%	10	463	-40.789%
2026-04-29	4.3700	4.3700	4.3700	4.3700	+6.846%	10	463	-48.513%
2026-04-28	4.0900	4.0900	4.0900	4.0900	+3.807%	10	453	-44.988%
2026-04-27	3.9400	3.9400	3.9400	3.9400	-8.372%	1	453	-42.893%
2026-04-23	3.7000	4.3000	3.7000	4.3000	+13.158%	17	453	-47.674%
2026-04-22	3.8000	3.8000	3.8000	3.8000	+35.714%	3	440	-40.789%
2026-04-17	2.6900	2.8000	2.6900	2.8000	-23.288%	11	440	-19.643%
2026-04-13	3.6500	3.6500	3.6500	3.6500	+7.988%	1	429	-38.356%
2026-04-10	3.3500	3.3800	3.2500	3.3800	+12.667%	12	428	-33.432%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-37.500%	4	423	-25.000%
2026-04-02	4.8000	4.8000	4.8000	4.8000	+17.073%	1	418	-53.125%
2026-04-01	4.1500	4.2000	4.0000	4.1000	-10.870%	66	418	-45.122%
2026-03-31	4.7500	4.7500	4.6000	4.6000	-11.538%	3	353	-51.087%
2026-03-30	5.2000	5.2000	5.2000	5.2000	+2.970%	2	353	-56.731%
2026-03-27	5.1500	5.1500	5.0500	5.0500	+8.602%	7	353	-55.446%
2026-03-26	4.6000	4.6500	4.5500	4.6500	+6.897%	12	347	-51.613%
2026-03-25	4.3000	4.3500	4.3000	4.3500	-4.814%	7	347	-48.276%
2026-03-23	4.5500	4.6000	4.5500	4.5700	-12.115%	407	347	-50.766%
2026-03-19	5.3500	5.3500	5.2000	5.2000	+0.971%	6	74	-56.731%
2026-03-16	5.1500	5.1500	5.1500	5.1500	-8.850%	2	69	-56.311%
2026-03-12	5.4000	5.6500	5.4000	5.6500	+10.784%	35	69	-60.177%
2026-03-09	5.1000	5.1000	5.1000	5.1000	+40.496%	31	41	-55.882%
2026-03-04	3.6300	3.6300	3.6300	3.6300	-3.200%	1	13	-38.017%
2026-03-03	3.7500	3.7500	3.7500	3.7500	+18.297%	1	14	-40.000%
2026-03-02	3.5300	3.5300	3.1700	3.1700	+25.296%	3	14	-29.022%
2026-02-27	2.6100	2.6100	2.5300	2.5300	0.000%	12	12	-11.067%