Dark

CCL20261016P28
CCL Oct 16 2026 28.00 Put (CCL261016P00028000)
option OPRA

EOD

Sep 25, 2026

5.74-8.453%(-0.53)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	6.1300	6.1300	5.7400	5.7400	-8.453%	9	2,134	0.000%
2026-09-24	6.2700	6.2700	6.2700	6.2700	+28.484%	1	2,137	-8.453%
2026-09-22	4.8800	4.8800	4.8800	4.8800	-14.386%	1	2,144	+17.623%
2026-09-21	5.7000	5.7000	5.7000	5.7000	-7.015%	1	2,145	+0.702%
2026-09-18	6.1300	6.1300	6.1300	6.1300	+10.650%	2	2,144	-6.362%
2026-09-16	5.6000	5.6000	5.5400	5.5400	+4.135%	3	2,326	+3.610%
2026-09-11	5.1600	5.3200	5.1600	5.3200	-2.742%	82	2,325	+7.895%
2026-09-10	5.4700	5.4700	5.4700	5.4700	+2.243%	1	2,375	+4.936%
2026-09-09	5.2000	5.3500	5.2000	5.3500	+11.458%	5	2,374	+7.290%
2026-09-08	4.8400	4.8400	4.8000	4.8000	+1.480%	4	2,376	+19.583%
2026-09-03	4.7300	4.7300	4.7300	4.7300	+2.381%	1	2,377	+21.353%
2026-09-02	4.6800	4.6800	4.6000	4.6200	-4.742%	40	2,378	+24.242%
2026-09-01	4.8500	4.8500	4.8500	4.8500	+16.307%	6	2,365	+18.351%
2026-08-31	3.9800	4.1700	3.9800	4.1700	+17.135%	5	2,371	+37.650%
2026-08-28	3.5500	3.5600	3.5300	3.5600	+2.594%	24	2,371	+61.236%
2026-08-27	3.2000	3.4700	3.2000	3.4700	+23.488%	12	2,359	+65.418%
2026-08-25	2.8100	2.8100	2.8000	2.8100	-3.767%	8	2,361	+104.270%
2026-08-24	2.6500	2.9200	2.6500	2.9200	-3.311%	3	2,353	+96.575%
2026-08-21	3.1000	3.1100	3.0200	3.0200	-7.077%	13	2,353	+90.066%
2026-08-20	2.9500	3.2500	2.9500	3.2500	+38.889%	23	2,353	+76.615%
2026-08-19	2.0900	2.3400	2.0300	2.3400	+6.849%	55	2,344	+145.299%
2026-08-18	2.1300	2.1900	2.0900	2.1900	+11.735%	1,101	2,338	+162.100%
2026-08-17	1.9700	2.0600	1.9400	1.9600	+9.497%	185	1,268	+192.857%
2026-08-14	1.6900	1.8600	1.6900	1.7900	+5.294%	167	1,246	+220.670%
2026-08-13	1.7600	1.8600	1.7000	1.7000	-18.269%	323	1,217	+237.647%
2026-08-12	2.0700	2.1200	2.0600	2.0800	-5.882%	351	1,239	+175.962%
2026-08-11	1.9400	2.2200	1.9400	2.2100	+6.763%	174	899	+159.729%
2026-08-10	1.9300	2.1100	1.9300	2.0700	+19.653%	356	872	+177.295%
2026-08-07	1.9300	1.9300	1.7300	1.7300	-5.464%	90	669	+231.792%
2026-08-06	1.7100	1.8300	1.7100	1.8300	+14.375%	60	658	+213.661%
2026-08-05	1.8900	1.9000	1.6000	1.6000	-6.433%	8	711	+258.750%
2026-08-04	1.7500	1.7500	1.6500	1.7100	-21.198%	96	709	+235.673%
2026-08-03	2.0900	2.2600	2.0900	2.1700	-10.700%	101	730	+164.516%
2026-07-31	2.5000	2.5300	2.4100	2.4300	-6.538%	52	661	+136.214%
2026-07-29	2.6100	2.6400	2.6000	2.6000	+6.122%	207	621	+120.769%
2026-07-28	2.7200	2.7200	2.3500	2.4500	-16.667%	173	536	+134.286%
2026-07-27	2.8900	3.1000	2.8800	2.9400	-6.070%	117	407	+95.238%
2026-07-24	3.7100	3.7100	3.1300	3.1300	-7.122%	16	339	+83.387%
2026-07-22	3.4500	3.5000	3.3700	3.3700	-3.161%	54	323	+70.326%
2026-07-21	3.4800	3.4800	3.4800	3.4800	+3.264%	1	334	+64.943%
2026-07-17	3.3700	3.3700	3.3700	3.3700	+3.692%	1	334	+70.326%
2026-07-16	3.2500	3.2500	3.2500	3.2500	0.000%	4	335	+76.615%
2026-07-13	3.2500	3.2500	3.2500	3.2500	+4.839%	55	337	+76.615%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-3.125%	36	292	+85.161%
2026-07-09	3.1700	3.2000	3.1700	3.2000	-17.949%	2	259	+79.375%
2026-07-08	3.8000	4.0200	3.8000	3.9000	+22.257%	13	258	+47.179%
2026-07-07	3.2500	3.2500	3.1800	3.1900	+15.580%	15	263	+79.937%
2026-07-02	2.5500	2.7600	2.5500	2.7600	+9.960%	5	245	+107.971%
2026-06-26	2.5100	2.5100	2.5100	2.5100	-0.791%	1	245	+128.685%
2026-06-24	2.3600	2.5300	2.3600	2.5300	-11.847%	3	246	+126.877%
2026-06-23	2.8700	2.8700	2.8700	2.8700	+54.301%	3	243	+100.000%
2026-06-18	1.8400	1.8600	1.8400	1.8600	-17.699%	3	240	+208.602%
2026-06-17	1.9500	2.2600	1.9500	2.2600	+7.619%	12	240	+153.982%
2026-06-16	2.1100	2.1400	2.1000	2.1000	-27.336%	13	240	+173.333%
2026-06-12	2.8900	2.8900	2.8900	2.8900	-15.000%	2	229	+98.616%
2026-06-11	3.4000	3.4000	3.4000	3.4000	-11.688%	24	227	+68.824%
2026-06-05	3.8500	3.8500	3.8500	3.8500	+4.054%	50	225	+49.091%
2026-06-02	3.7000	3.7000	3.7000	3.7000	-1.333%	1	261	+55.135%
2026-06-01	3.7500	3.7500	3.7500	3.7500	+4.749%	2	261	+53.067%
2026-05-29	3.5500	3.5800	3.5500	3.5800	-1.918%	25	261	+60.335%
2026-05-27	3.6500	3.6500	3.6500	3.6500	-13.095%	1	246	+57.260%
2026-05-26	4.2500	4.2500	4.2000	4.2000	-8.696%	14	245	+36.667%
2026-05-21	4.6000	4.6000	4.6000	4.6000	+2.222%	2	231	+24.783%
2026-05-20	4.5000	4.5000	4.5000	4.5000	+7.914%	8	230	+27.556%
2026-05-06	4.1700	4.1700	4.1700	4.1700	-7.333%	1	230	+37.650%
2026-04-23	4.2500	4.5000	4.1500	4.5000	+3.448%	9	231	+27.556%
2026-04-22	4.3500	4.3500	4.3500	4.3500	+11.538%	1	236	+31.954%
2026-04-21	3.9000	3.9000	3.9000	3.9000	+11.429%	9	236	+47.179%
2026-04-20	3.5000	3.5000	3.5000	3.5000	+8.696%	23	236	+64.000%
2026-04-17	3.2000	3.3000	3.0500	3.2200	-18.066%	169	236	+78.261%
2026-04-16	3.9300	3.9300	3.9300	3.9300	+19.091%	3	85	+46.056%
2026-04-15	3.4700	3.4700	3.3000	3.3000	-15.601%	9	82	+73.939%
2026-04-10	3.9100	3.9100	3.9100	3.9100	+4.545%	2	73	+46.803%
2026-04-08	3.5400	3.8000	3.5400	3.7400	-31.752%	37	71	+53.476%
2026-03-31	5.4600	5.4800	5.4600	5.4800	-8.667%	5	36	+4.745%
2026-03-30	6.0000	6.0000	6.0000	6.0000	+15.385%	2	32	-4.333%
2026-03-26	5.2000	5.2000	5.2000	5.2000	+6.122%	1	30	+10.385%
2026-03-25	4.9000	4.9000	4.9000	4.9000	-5.769%	1	30	+17.143%
2026-03-24	5.2000	5.2000	5.2000	5.2000	-8.772%	1	30	+10.385%
2026-03-16	5.7000	5.7000	5.7000	5.7000	+9.615%	4	29	+0.702%
2026-03-11	5.2000	5.2000	5.2000	5.2000	+19.540%	2	28	+10.385%
2026-03-05	4.0000	4.3900	4.0000	4.3500	+7.407%	19	28	+31.954%
2026-03-04	4.0000	4.0500	4.0000	4.0500	+1.250%	2	11	+41.728%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-0.990%	1	9	+43.500%
2026-03-02	4.0700	4.0800	4.0400	4.0400	+38.832%	6	8	+42.079%
2026-02-27	2.9100	2.9100	2.9100	2.9100	0.000%	2	2	+97.251%