Dark

CCL20261218P10
CCL Dec 18 2026 10.00 Put (CCL261218P00010000)
option OPRA

EOD

Jul 14, 2026

0.0800+60.000%(+0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.0800	0.0800	0.0800	0.0800	+60.000%	20	3,513	0.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-58.333%	1	3,513	+60.000%
2026-06-02	0.1200	0.1200	0.1200	0.1200	-29.412%	4	3,513	-33.333%
2026-05-13	0.1700	0.1700	0.1700	0.1700	-15.000%	1	3,513	-52.941%
2026-05-12	0.2000	0.2000	0.2000	0.2000	0.000%	7	3,506	-60.000%
2026-05-11	0.2000	0.2000	0.2000	0.2000	+11.111%	40	3,506	-60.000%
2026-05-08	0.1800	0.1800	0.1800	0.1800	0.000%	150	3,506	-55.556%
2026-05-07	0.1500	0.1800	0.1500	0.1800	+5.882%	101	3,556	-55.556%
2026-05-06	0.1500	0.1700	0.1500	0.1700	0.000%	12	3,455	-52.941%
2026-04-29	0.1700	0.1700	0.1700	0.1700	-15.000%	10	3,447	-52.941%
2026-04-24	0.2300	0.2300	0.1900	0.2000	+17.647%	22	3,447	-60.000%
2026-04-23	0.1500	0.2200	0.1500	0.1700	-10.526%	208	3,445	-52.941%
2026-04-22	0.1900	0.2000	0.1400	0.1900	+18.750%	145	3,447	-57.895%
2026-04-21	0.1900	0.1900	0.1400	0.1600	-20.000%	12	3,438	-50.000%
2026-04-09	0.2000	0.2000	0.2000	0.2000	-20.000%	20	3,438	-60.000%
2026-04-06	0.2300	0.2500	0.2300	0.2500	-16.667%	42	3,438	-68.000%
2026-03-30	0.3000	0.3000	0.3000	0.3000	+20.000%	5	3,420	-73.333%
2026-03-24	0.2500	0.2500	0.2500	0.2500	-13.793%	1	3,425	-68.000%
2026-03-20	0.3000	0.3000	0.2800	0.2900	+20.833%	60	3,424	-72.414%
2026-03-17	0.2700	0.2700	0.2400	0.2400	+41.176%	2	3,414	-66.667%
2026-03-16	0.1700	0.1700	0.1700	0.1700	-29.167%	5	3,413	-52.941%
2026-03-11	0.2400	0.2400	0.2400	0.2400	-4.000%	35	3,413	-66.667%
2026-03-09	0.2500	0.2500	0.2500	0.2500	+8.696%	11	3,413	-68.000%
2026-03-06	0.2000	0.2300	0.2000	0.2300	-4.167%	40	3,404	-65.217%
2026-03-02	0.2400	0.2400	0.2400	0.2400	+100.000%	1	3,404	-66.667%
2026-02-27	0.1200	0.1200	0.1200	0.1200	+9.091%	40	3,403	-33.333%
2026-02-06	0.1100	0.1100	0.1100	0.1100	-15.385%	1	3,363	-27.273%
2026-02-03	0.1300	0.1300	0.1300	0.1300	-23.529%	5	3,362	-38.462%
2026-02-02	0.1700	0.1700	0.1700	0.1700	+70.000%	6	3,362	-52.941%
2026-01-29	0.1000	0.1000	0.1000	0.1000	-33.333%	10	3,356	-20.000%
2026-01-22	0.1500	0.1500	0.1500	0.1500	+15.385%	1	3,346	-46.667%
2026-01-05	0.1300	0.1300	0.1300	0.1300	-35.000%	1	3,346	-38.462%
2026-01-02	0.1600	0.2000	0.1600	0.2000	+33.333%	2	3,346	-60.000%
2025-12-30	0.1500	0.1500	0.1500	0.1500	+7.143%	20	3,345	-46.667%
2025-12-23	0.1400	0.1400	0.1400	0.1400	-17.647%	10	3,346	-42.857%
2025-12-22	0.1700	0.1700	0.1700	0.1700	-5.556%	1	3,346	-52.941%
2025-12-19	0.1800	0.1800	0.1800	0.1800	-10.000%	2	3,346	-55.556%
2025-12-17	0.1800	0.2000	0.1800	0.2000	+11.111%	30	3,346	-60.000%
2025-12-12	0.1800	0.1800	0.1800	0.1800	-18.182%	1	3,346	-55.556%
2025-12-11	0.2200	0.2200	0.2200	0.2200	-8.333%	1	3,345	-63.636%
2025-12-10	0.2400	0.2400	0.2400	0.2400	-22.581%	1	3,345	-66.667%
2025-12-04	0.2500	0.3300	0.2500	0.3100	+14.815%	4	3,344	-74.194%
2025-12-03	0.2600	0.2700	0.2600	0.2700	-12.903%	2	3,344	-70.370%
2025-12-01	0.2200	0.3100	0.2200	0.3100	+14.815%	2	3,344	-74.194%
2025-11-28	0.2700	0.2700	0.2700	0.2700	-3.571%	1	3,344	-70.370%
2025-11-19	0.2800	0.2800	0.2800	0.2800	+33.333%	1	3,343	-71.429%
2025-09-29	0.2200	0.2200	0.2100	0.2100	+16.667%	3	3,344	-61.905%
2025-09-19	0.1800	0.1800	0.1800	0.1800	-5.263%	10	3,344	-55.556%
2025-09-15	0.2100	0.2100	0.1900	0.1900	-9.524%	5	3,334	-57.895%
2025-08-25	0.2100	0.2100	0.2100	0.2100	+16.667%	1	3,334	-61.905%
2025-08-22	0.1800	0.1800	0.1800	0.1800	-25.000%	1	3,334	-55.556%
2025-08-21	0.2300	0.2400	0.2000	0.2400	+26.316%	6	3,334	-66.667%
2025-08-13	0.2600	0.2600	0.1800	0.1900	-24.000%	4	3,334	-57.895%
2025-08-12	0.2500	0.2500	0.2500	0.2500	-7.407%	2	3,336	-68.000%
2025-08-07	0.2700	0.2700	0.2700	0.2700	-6.897%	1	3,336	-70.370%
2025-08-04	0.2900	0.2900	0.2900	0.2900	+7.407%	2	3,336	-72.414%
2025-07-22	0.2100	0.2700	0.2100	0.2700	-20.588%	14	3,336	-70.370%
2025-06-24	0.3400	0.3400	0.3400	0.3400	-17.073%	2	3,352	-76.471%
2025-06-20	0.4200	0.4200	0.4100	0.4100	-4.651%	6	3,351	-80.488%
2025-06-10	0.3500	0.4300	0.3500	0.4300	0.000%	3	3,350	-81.395%
2025-06-05	0.4200	0.4300	0.4200	0.4300	-4.444%	3	3,349	-81.395%
2025-06-03	0.4500	0.4500	0.4500	0.4500	-18.182%	10	3,349	-82.222%
2025-05-22	0.5500	0.5500	0.5500	0.5500	-8.333%	10	3,339	-85.455%
2025-05-12	0.6000	0.6000	0.6000	0.6000	-17.808%	3	3,339	-86.667%
2025-05-07	0.7300	0.7300	0.7300	0.7300	-5.195%	5	3,339	-89.041%
2025-05-02	0.7700	0.7700	0.7700	0.7700	-11.494%	2	3,334	-89.610%
2025-04-30	0.8400	0.8700	0.8400	0.8700	+3.571%	18	3,334	-90.805%
2025-04-23	0.8800	0.8800	0.8300	0.8400	-24.324%	41	3,331	-90.476%
2025-04-21	1.1100	1.1100	1.1100	1.1100	+9.901%	1	3,368	-92.793%
2025-04-16	1.0100	1.0100	1.0100	1.0100	+9.783%	1	3,369	-92.079%
2025-04-15	0.9300	0.9300	0.9200	0.9200	-18.584%	9	3,370	-91.304%
2025-04-11	1.1300	1.1300	1.1300	1.1300	+29.885%	4	3,379	-92.920%
2025-04-08	0.8700	0.8700	0.8700	0.8700	-25.641%	20	3,381	-90.805%
2025-04-07	1.3000	1.3000	1.1000	1.1700	-2.500%	70	3,381	-93.162%
2025-04-04	1.1100	1.2000	1.1100	1.2000	+100.000%	22	3,431	-93.333%
2025-04-02	0.6500	0.6800	0.6000	0.6000	-16.667%	5	3,431	-86.667%
2025-04-01	0.7200	0.7200	0.7200	0.7200	+7.463%	2	3,434	-88.889%
2025-03-28	0.6500	0.6700	0.6500	0.6700	+11.667%	8	3,434	-88.060%
2025-03-27	0.6000	0.6000	0.6000	0.6000	0.000%	100	3,436	-86.667%
2025-03-26	0.6000	0.6000	0.6000	0.6000	+1.695%	5	3,436	-86.667%
2025-03-25	0.5500	0.5900	0.5500	0.5900	-4.839%	11	3,431	-86.441%
2025-03-20	0.6200	0.6200	0.6200	0.6200	-11.429%	1	3,420	-87.097%
2025-03-18	0.7000	0.7000	0.7000	0.7000	-19.540%	160	3,419	-88.571%
2025-03-10	0.8000	0.8700	0.8000	0.8700	+24.286%	22	3,519	-90.805%
2025-03-07	0.6500	0.7700	0.6500	0.7000	+7.692%	12	3,522	-88.571%
2025-03-06	0.6500	0.6500	0.6500	0.6500	+4.839%	1	3,522	-87.692%
2025-03-04	0.7000	0.7000	0.6200	0.6200	+6.897%	61	3,523	-87.097%
2025-02-27	0.5800	0.5800	0.5800	0.5800	+5.455%	12	3,570	-86.207%
2025-02-26	0.5500	0.5500	0.5500	0.5500	+5.769%	1	3,570	-85.455%
2025-02-24	0.5200	0.5200	0.5200	0.5200	0.000%	1	3,569	-84.615%
2025-02-21	0.5200	0.5200	0.5200	0.5200	+30.000%	2	3,570	-84.615%
2025-02-20	0.4000	0.4000	0.4000	0.4000	+5.263%	10	3,570	-80.000%
2025-02-12	0.3800	0.3800	0.3800	0.3800	-2.564%	2	3,570	-78.947%
2025-02-03	0.3900	0.3900	0.3900	0.3900	+11.429%	2	3,570	-79.487%
2025-01-28	0.4000	0.4000	0.3500	0.3500	+25.000%	31	3,570	-77.143%
2025-01-27	0.4000	0.4000	0.2800	0.2800	-30.000%	31	3,569	-71.429%
2025-01-23	0.4000	0.4000	0.4000	0.4000	+8.108%	30	3,569	-80.000%
2025-01-22	0.3700	0.3700	0.3700	0.3700	-11.905%	2	3,569	-78.378%
2025-01-16	0.4200	0.4200	0.4200	0.4200	+10.526%	1	3,569	-80.952%
2025-01-15	0.3800	0.3800	0.3800	0.3800	-15.556%	1	3,569	-78.947%
2025-01-03	0.4500	0.4500	0.4500	0.4500	+9.756%	2	3,569	-82.222%
2024-12-27	0.4100	0.4100	0.4100	0.4100	-14.583%	4	3,569	-80.488%
2024-12-23	0.4600	0.4800	0.4600	0.4800	-20.000%	7	3,567	-83.333%
2024-12-13	0.6000	0.6000	0.6000	0.6000	+36.364%	26	3,567	-86.667%
2024-12-12	0.4400	0.4400	0.4400	0.4400	-4.348%	2	3,567	-81.818%
2024-12-05	0.4600	0.4600	0.4600	0.4600	+4.545%	1	3,565	-82.609%
2024-12-04	0.4400	0.4400	0.4400	0.4400	-8.333%	2	3,564	-81.818%
2024-12-02	0.4800	0.4800	0.4800	0.4800	+2.128%	10	3,564	-83.333%
2024-11-29	0.5100	0.5100	0.4700	0.4700	-7.843%	4	3,564	-82.979%
2024-11-25	0.5500	0.5500	0.5100	0.5100	-1.923%	2	3,564	-84.314%
2024-11-21	0.5200	0.5200	0.5200	0.5200	+8.333%	1	3,564	-84.615%
2024-11-20	0.5200	0.5200	0.4800	0.4800	-7.692%	2	3,564	-83.333%
2024-11-18	0.5800	0.5800	0.5200	0.5200	-3.704%	2	3,564	-84.615%
2024-11-15	0.5400	0.5400	0.5400	0.5400	-1.818%	10	3,564	-85.185%
2024-11-14	0.6300	0.6300	0.4700	0.5500	+12.245%	13	3,564	-85.455%
2024-11-13	0.5200	0.5500	0.4800	0.4900	+2.083%	4	3,564	-83.673%
2024-11-12	0.5200	0.5200	0.4800	0.4800	+4.348%	4	3,564	-83.333%
2024-11-11	0.5100	0.5200	0.4600	0.4600	-16.364%	4	3,564	-82.609%
2024-11-08	0.5500	0.5500	0.5500	0.5500	0.000%	4	3,562	-85.455%
2024-11-06	0.5500	0.5500	0.5500	0.5500	-9.836%	2	3,562	-85.455%
2024-11-05	0.6100	0.6100	0.6100	0.6100	-4.688%	1	3,562	-86.885%
2024-11-04	0.6400	0.6400	0.6400	0.6400	-3.030%	1	3,562	-87.500%
2024-10-28	0.6600	0.6600	0.6600	0.6600	-8.333%	1	3,562	-87.879%
2024-10-24	0.7200	0.7200	0.7200	0.7200	+1.408%	131	3,561	-88.889%
2024-10-23	0.7100	0.7100	0.7000	0.7100	-7.792%	242	3,573	-88.732%
2024-10-18	0.7700	0.7700	0.7700	0.7700	+16.667%	4	3,576	-89.610%
2024-10-16	0.7300	0.7300	0.6600	0.6600	-9.589%	10	3,574	-87.879%
2024-10-15	0.7100	0.7300	0.6800	0.7300	-72.963%	46	3,574	-89.041%
2024-10-14	2.7000	2.7000	2.7000	2.7000	+237.500%	7	3,544	-97.037%
2024-10-09	0.7700	0.8000	0.7700	0.8000	-17.526%	23	3,551	-90.000%
2024-10-07	0.9700	0.9700	0.9700	0.9700	-5.825%	3	3,569	-91.753%
2024-10-02	1.0300	1.0300	1.0300	1.0300	+15.730%	15	3,566	-92.233%
2024-09-30	0.8900	0.8900	0.8900	0.8900	-1.111%	1	3,551	-91.011%
2024-09-24	0.8800	0.9000	0.8800	0.9000	0.000%	3	3,552	-91.111%
2024-09-23	0.9100	0.9100	0.8600	0.9000	+2.273%	55	3,552	-91.111%
2024-09-20	0.8800	0.8800	0.8800	0.8800	-4.348%	4	3,560	-90.909%
2024-09-19	0.8900	0.9200	0.8900	0.9200	-1.075%	5	3,558	-91.304%
2024-09-18	0.9600	0.9900	0.9300	0.9300	-3.125%	19	3,555	-91.398%
2024-09-17	0.9600	0.9600	0.9600	0.9600	-3.030%	1	3,559	-91.667%
2024-09-16	0.9900	0.9900	0.9900	0.9900	-7.477%	1	3,558	-91.919%
2024-09-13	1.0700	1.0700	1.0700	1.0700	+4.902%	4	3,558	-92.523%
2024-09-12	1.0200	1.0200	1.0200	1.0200	-12.821%	5	3,560	-92.157%
2024-09-09	1.1700	1.1700	1.1700	1.1700	-2.500%	3	3,555	-93.162%
2024-08-30	1.0800	1.2000	1.0800	1.2000	+11.111%	4	3,551	-93.333%
2024-08-29	1.0800	1.0800	1.0800	1.0800	-1.818%	1	3,551	-92.593%
2024-08-28	1.1000	1.1000	1.1000	1.1000	+5.769%	50	3,550	-92.727%
2024-08-27	1.0500	1.0500	1.0400	1.0400	-13.333%	2	3,520	-92.308%
2024-08-26	1.2000	1.2000	1.2000	1.2000	+3.448%	3	3,520	-93.333%
2024-08-23	1.1700	1.1700	1.1000	1.1600	-3.333%	166	3,520	-93.103%
2024-08-22	1.2000	1.2000	1.2000	1.2000	-4.000%	1	3,443	-93.333%
2024-08-16	1.2600	1.2600	1.2500	1.2500	0.000%	26	3,443	-93.600%
2024-08-15	1.2500	1.2500	1.2500	1.2500	-10.072%	1	3,456	-93.600%
2024-08-14	1.3900	1.3900	1.3900	1.3900	+19.828%	2	3,456	-94.245%
2024-08-09	1.1600	1.1600	1.1600	1.1600	-21.622%	2	3,454	-93.103%
2024-08-08	1.4700	1.4800	1.4700	1.4800	-5.732%	5	3,454	-94.595%
2024-08-07	1.5000	1.5800	1.5000	1.5700	+8.276%	91	3,455	-94.904%
2024-08-06	1.4500	1.4500	1.4500	1.4500	-8.805%	2	3,525	-94.483%
2024-08-05	1.6000	1.6000	1.4900	1.5900	+9.655%	26	3,527	-94.969%
2024-08-02	1.3600	1.4500	1.3600	1.4500	+16.935%	102	3,506	-94.483%
2024-08-01	1.1800	1.2400	1.0800	1.2400	+16.981%	67	3,455	-93.548%
2024-07-29	1.0600	1.0600	1.0600	1.0600	+2.913%	100	3,389	-92.453%
2024-07-26	1.0200	1.0300	1.0200	1.0300	-3.738%	4	3,289	-92.233%
2024-07-25	1.0200	1.0700	1.0200	1.0700	+16.304%	13	3,288	-92.523%
2024-07-24	0.9200	0.9200	0.9200	0.9200	+13.580%	35	3,276	-91.304%
2024-07-23	0.8100	0.8100	0.8100	0.8100	-10.000%	1	3,276	-90.123%
2024-07-18	0.9000	0.9000	0.8800	0.9000	+2.273%	146	3,275	-91.111%
2024-07-16	0.8900	0.8900	0.8800	0.8800	-7.368%	52	3,203	-90.909%
2024-07-15	0.8800	0.9500	0.8800	0.9500	+1.064%	12	3,153	-91.579%
2024-07-09	0.9400	0.9400	0.9400	0.9400	-6.000%	1	3,146	-91.489%
2024-07-08	1.0000	1.0000	1.0000	1.0000	0.000%	100	3,145	-92.000%
2024-07-05	1.0500	1.0500	1.0000	1.0000	-1.961%	22	3,045	-92.000%
2024-07-03	1.0200	1.0200	1.0200	1.0200	+0.990%	1	3,041	-92.157%
2024-07-02	1.0600	1.0600	1.0100	1.0100	-8.182%	2	3,041	-92.079%
2024-07-01	1.1000	1.1000	1.1000	1.1000	+7.843%	20	3,041	-92.727%
2024-06-27	1.0100	1.0200	1.0100	1.0200	-8.929%	2	3,021	-92.157%
2024-06-26	1.0900	1.1200	1.0200	1.1200	+5.660%	14	3,019	-92.857%
2024-06-25	1.0600	1.0600	1.0600	1.0600	-10.924%	1	3,030	-92.453%
2024-06-24	1.1300	1.1900	1.1300	1.1900	-3.252%	36	3,029	-93.277%
2024-06-21	1.2300	1.2300	1.2300	1.2300	-2.381%	10	3,017	-93.496%
2024-06-20	1.3000	1.3000	1.2600	1.2600	+0.800%	60	3,012	-93.651%
2024-06-18	1.2600	1.2600	1.2500	1.2500	-7.407%	48	3,014	-93.600%
2024-06-17	1.3500	1.3500	1.3500	1.3500	0.000%	20	3,014	-94.074%
2024-06-14	1.3200	1.3500	1.3200	1.3500	+8.000%	80	2,994	-94.074%
2024-06-10	1.2500	1.2500	1.2500	1.2500	+1.626%	1	2,954	-93.600%
2024-06-06	1.2300	1.2300	1.2300	1.2300	-0.806%	1	2,953	-93.496%
2024-06-05	1.2400	1.2400	1.2400	1.2400	-2.362%	1	2,952	-93.548%
2024-06-04	1.2600	1.2700	1.2300	1.2700	-6.618%	61	2,952	-93.701%
2024-05-31	1.3900	1.3900	1.3600	1.3600	+6.250%	20	2,897	-94.118%
2024-05-28	1.3500	1.3500	1.2500	1.2800	-9.220%	4	2,889	-93.750%
2024-05-24	1.4100	1.4100	1.4100	1.4100	0.000%	12	2,889	-94.326%
2024-05-23	1.4100	1.4100	1.4100	1.4100	+9.302%	13	2,889	-94.326%
2024-05-21	1.2900	1.2900	1.2900	1.2900	+0.781%	2	2,889	-93.798%
2024-05-20	1.3400	1.3400	1.2700	1.2800	-9.220%	215	2,890	-93.750%
2024-05-17	1.4100	1.4100	1.4100	1.4100	-1.399%	360	2,871	-94.326%
2024-05-16	1.4300	1.4300	1.4100	1.4300	0.000%	122	2,871	-94.406%
2024-05-15	1.4900	1.5000	1.4300	1.4300	-1.379%	205	2,871	-94.406%
2024-05-10	1.4500	1.4500	1.4500	1.4500	-3.333%	2	2,865	-94.483%
2024-05-08	1.5000	1.5000	1.5000	1.5000	-2.597%	800	2,864	-94.667%
2024-05-07	1.5400	1.5400	1.5400	1.5400	0.000%	50	2,064	-94.805%
2024-04-26	1.4500	1.5400	1.4500	1.5400	-1.911%	8	2,014	-94.805%
2024-04-24	1.5700	1.5700	1.5700	1.5700	-3.086%	1	2,014	-94.904%
2024-04-19	1.6200	1.6200	1.6200	1.6200	-7.429%	2	2,015	-95.062%
2024-04-17	1.6700	1.7500	1.6700	1.7500	+1.744%	1,006	2,013	-95.429%
2024-04-15	1.7200	1.7200	1.7100	1.7200	+4.242%	180	1,022	-95.349%
2024-04-12	1.6700	1.6700	1.6500	1.6500	+3.125%	20	842	-95.152%
2024-04-10	1.6000	1.6000	1.6000	1.6000	-0.621%	2	832	-95.000%
2024-04-09	1.6000	1.6100	1.6000	1.6100	+1.899%	780	830	-95.031%
2024-04-02	1.6000	1.6000	1.5800	1.5800	+2.597%	9	50	-94.937%
2024-03-28	1.5200	1.5400	1.5200	1.5400	-0.645%	3	43	-94.805%
2024-03-27	1.5500	1.5500	1.5500	1.5500	-5.488%	11	43	-94.839%
2024-03-19	1.6100	1.6400	1.5800	1.6400	+10.811%	11	33	-95.122%
2024-03-14	1.4800	1.4800	1.4800	1.4800	+13.846%	1	32	-94.595%
2024-03-13	1.3000	1.3000	1.3000	1.3000	-14.474%	10	32	-93.846%
2024-03-01	1.6200	1.6200	1.3600	1.5200	-11.111%	6	22	-94.737%
2024-02-28	1.6000	1.7100	1.6000	1.7100	-4.469%	2	19	-95.322%
2024-02-26	1.7900	1.7900	1.7900	1.7900	-0.556%	2	19	-95.531%
2024-02-22	1.8000	1.8000	1.8000	1.8000	+21.622%	16	19	-95.556%
2024-02-13	1.4800	1.4800	1.4800	1.4800	-1.333%	7	34	-94.595%
2024-02-07	1.5000	1.5000	1.5000	1.5000	+20.000%	1	34	-94.667%
2024-02-05	1.2500	1.2500	1.2500	1.2500	-21.875%	1	33	-93.600%
2024-01-30	1.2500	1.6000	1.2500	1.6000	-3.030%	3	32	-95.000%
2024-01-26	1.6100	1.6600	1.6100	1.6500	+6.452%	16	31	-95.152%
2024-01-25	1.5600	1.5600	1.5500	1.5500	+14.815%	13	15	-94.839%
2024-01-11	1.4000	1.4000	1.3500	1.3500	0.000%	2	2	-94.074%