Dark

CCL20261218P13
CCL Dec 18 2026 13.00 Put (CCL261218P00013000)
option OPRA

EOD

Sep 29, 2026

0.03000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0300	0.0300	0.0300	0.0300	0.000%	1	4,440	0.000%
2026-09-28	0.0400	0.0400	0.0300	0.0300	-25.000%	52	4,439	0.000%
2026-09-25	0.0400	0.0400	0.0400	0.0400	-20.000%	10	4,402	-25.000%
2026-09-23	0.0300	0.0500	0.0300	0.0500	+66.667%	13	4,412	-40.000%
2026-09-21	0.0300	0.0300	0.0300	0.0300	-25.000%	1	4,399	0.000%
2026-09-18	0.0400	0.0400	0.0400	0.0400	-33.333%	1	4,399	-25.000%
2026-09-15	0.0600	0.0600	0.0600	0.0600	+20.000%	7	4,398	-50.000%
2026-09-03	0.0500	0.0500	0.0500	0.0500	-16.667%	1	4,405	-40.000%
2026-09-02	0.0600	0.0600	0.0600	0.0600	+20.000%	2	4,406	-50.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,408	-40.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	-16.667%	3	4,408	-40.000%
2026-08-12	0.0600	0.0600	0.0600	0.0600	-40.000%	1	4,411	-50.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	10	4,412	-70.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	0.000%	10	4,412	-70.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-33.333%	1	4,412	-70.000%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-37.500%	1	4,411	-80.000%
2026-06-04	0.2400	0.2400	0.2400	0.2400	-7.692%	5	4,412	-87.500%
2026-05-29	0.2800	0.3200	0.2600	0.2600	-27.778%	3	4,407	-88.462%
2026-05-20	0.3600	0.3600	0.3600	0.3600	+2.857%	25	4,407	-91.667%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-12.500%	15	4,407	-91.429%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-13.043%	3	4,392	-92.500%
2026-05-11	0.4600	0.4600	0.4600	0.4600	+21.053%	2	4,392	-93.478%
2026-04-24	0.3600	0.4300	0.3600	0.3800	+31.034%	55	4,392	-92.105%
2026-04-17	0.2900	0.2900	0.2900	0.2900	+3.571%	1	4,392	-89.655%
2026-04-10	0.3200	0.3200	0.2800	0.2800	-50.877%	3	4,392	-89.286%
2026-03-30	0.5700	0.5700	0.5700	0.5700	+7.547%	3	4,394	-94.737%
2026-03-26	0.5300	0.5300	0.5300	0.5300	+10.417%	1	4,391	-94.340%
2026-03-25	0.3800	0.4800	0.3800	0.4800	-20.000%	2	4,392	-93.750%
2026-03-20	0.6000	0.6000	0.6000	0.6000	+1.695%	12	4,392	-95.000%
2026-03-19	0.6000	0.6000	0.5800	0.5900	+18.000%	17	4,404	-94.915%
2026-03-17	0.5300	0.5300	0.5000	0.5000	-9.091%	5	4,392	-94.000%
2026-03-16	0.5500	0.5500	0.5500	0.5500	-8.333%	20	4,392	-94.545%
2026-03-13	0.6000	0.6000	0.6000	0.6000	+22.449%	30	4,372	-95.000%
2026-03-10	0.4900	0.4900	0.4900	0.4900	-15.517%	5	4,372	-93.878%
2026-03-09	0.5800	0.5800	0.5800	0.5800	+41.463%	1	4,367	-94.828%
2026-03-04	0.3000	0.4100	0.3000	0.4100	+28.125%	2	4,366	-92.683%
2026-03-03	0.3200	0.3200	0.3200	0.3200	-11.111%	5	4,365	-90.625%
2026-03-02	0.3600	0.3600	0.3600	0.3600	+56.522%	2	4,360	-91.667%
2026-02-20	0.2300	0.2300	0.2300	0.2300	+15.000%	1	4,359	-86.957%
2026-02-11	0.2200	0.2200	0.2000	0.2000	-16.667%	12	4,358	-85.000%
2026-02-04	0.2200	0.2400	0.2200	0.2400	-22.581%	2	4,346	-87.500%
2026-01-28	0.3000	0.4000	0.3000	0.3100	-6.061%	3	4,346	-90.323%
2026-01-26	0.3200	0.3300	0.3200	0.3300	+6.452%	2	4,347	-90.909%
2026-01-23	0.3100	0.3100	0.3100	0.3100	-3.125%	10	4,348	-90.323%
2026-01-21	0.3200	0.3200	0.3200	0.3200	+33.333%	236	4,338	-90.625%
2026-01-08	0.2400	0.2400	0.2400	0.2400	+9.091%	1	4,338	-87.500%
2026-01-05	0.2600	0.2600	0.2200	0.2200	-26.667%	11	4,337	-86.364%
2026-01-02	0.2900	0.3000	0.2900	0.3000	-9.091%	2	4,336	-90.000%
2025-12-30	0.2900	0.3300	0.2900	0.3300	-2.941%	4	4,336	-90.909%
2025-12-29	0.3000	0.3400	0.3000	0.3400	+3.030%	2	4,336	-91.176%
2025-12-24	0.2900	0.3300	0.2900	0.3300	+6.452%	2	4,337	-90.909%
2025-12-22	0.3100	0.3100	0.3100	0.3100	+3.333%	4	4,337	-90.323%
2025-12-19	0.3000	0.3000	0.3000	0.3000	-23.077%	8	4,341	-90.000%
2025-12-17	0.3900	0.3900	0.3600	0.3900	+11.429%	84	4,349	-92.308%
2025-12-11	0.3700	0.3700	0.3500	0.3500	-10.256%	2	4,298	-91.429%
2025-12-10	0.3900	0.3900	0.3900	0.3900	-7.143%	25	4,297	-92.308%
2025-12-08	0.4200	0.4200	0.4200	0.4200	-40.845%	25	4,297	-92.857%
2025-12-05	0.4600	0.7100	0.4600	0.7100	+39.216%	2	4,297	-95.775%
2025-12-04	0.5000	0.5100	0.5000	0.5100	-3.774%	2	4,297	-94.118%
2025-12-03	0.4900	0.5300	0.4900	0.5300	0.000%	2	4,297	-94.340%
2025-12-02	0.4800	0.5300	0.4800	0.5300	0.000%	2	4,296	-94.340%
2025-12-01	0.4800	0.5400	0.4800	0.5300	0.000%	6	4,296	-94.340%
2025-11-28	0.5100	0.5300	0.5100	0.5300	+12.766%	3	4,295	-94.340%
2025-11-06	0.4700	0.4700	0.4700	0.4700	+11.905%	1	4,294	-93.617%
2025-10-31	0.3800	0.4200	0.3800	0.4200	-6.667%	2	4,293	-92.857%
2025-10-29	0.3600	0.4500	0.3600	0.4500	+12.500%	2	4,292	-93.333%
2025-10-28	0.4000	0.4300	0.4000	0.4000	-6.977%	10	4,291	-92.500%
2025-10-07	0.4300	0.4300	0.4300	0.4300	+22.857%	10	4,295	-93.023%
2025-08-28	0.3500	0.3500	0.3500	0.3500	-44.444%	8	4,295	-91.429%
2025-07-02	0.6300	0.6300	0.6300	0.6300	+6.780%	1	4,287	-95.238%
2025-06-27	0.5600	0.5900	0.5600	0.5900	-4.839%	2	4,286	-94.915%
2025-06-24	0.6100	0.6200	0.6000	0.6200	-13.889%	7	4,287	-95.161%
2025-06-20	0.8600	0.8600	0.7200	0.7200	-17.241%	4	4,281	-95.833%
2025-06-17	0.8700	0.8700	0.8700	0.8700	-10.309%	3	4,280	-96.552%
2025-06-13	0.9700	0.9700	0.9700	0.9700	+12.791%	4	4,283	-96.907%
2025-06-12	0.8400	0.8600	0.8400	0.8600	+6.173%	7	4,281	-96.512%
2025-06-11	0.8100	0.8100	0.8100	0.8100	-42.143%	1	4,288	-96.296%
2025-05-09	1.4000	1.4000	1.4000	1.4000	-20.455%	10	4,288	-97.857%
2025-04-24	1.7600	1.7600	1.7600	1.7600	+17.333%	1	4,293	-98.295%
2025-04-23	1.5000	1.5000	1.5000	1.5000	-17.582%	1	4,294	-98.000%
2025-04-17	1.8200	1.8200	1.7100	1.8200	+1.111%	6	4,294	-98.352%
2025-04-15	1.8000	1.8000	1.8000	1.8000	-4.762%	1	4,294	-98.333%
2025-04-14	1.8900	1.8900	1.8900	1.8900	-5.500%	1	4,295	-98.413%
2025-04-11	2.0000	2.0000	2.0000	2.0000	-16.667%	4	4,294	-98.500%
2025-04-07	2.4000	2.4000	2.4000	2.4000	+8.108%	1	4,296	-98.750%
2025-04-04	2.0100	2.2200	2.0100	2.2200	+23.333%	22	4,297	-98.649%
2025-04-03	1.8000	1.8000	1.8000	1.8000	+25.874%	3	4,296	-98.333%
2025-04-01	1.4200	1.4300	1.4200	1.4300	+2.143%	201	4,296	-97.902%
2025-03-31	1.0900	1.4000	1.0900	1.4000	+18.644%	2	4,496	-97.857%
2025-03-21	1.1800	1.1800	1.1800	1.1800	+6.306%	2	4,496	-97.458%
2025-03-20	1.1100	1.1100	1.1100	1.1100	-30.625%	10	4,496	-97.297%
2025-03-10	1.5000	1.6000	1.5000	1.6000	+44.144%	2	4,486	-98.125%
2025-03-05	1.1100	1.1100	1.1100	1.1100	+11.000%	10	4,485	-97.297%
2025-02-25	1.0000	1.0000	1.0000	1.0000	+36.986%	87	4,501	-97.000%
2025-02-12	0.7300	0.7300	0.7300	0.7300	0.000%	1	4,501	-95.890%
2025-02-10	0.7900	0.7900	0.7300	0.7300	+12.308%	100	4,501	-95.890%
2025-01-30	0.6500	0.6500	0.6500	0.6500	0.000%	2	4,501	-95.385%
2025-01-21	0.6500	0.6500	0.6500	0.6500	-23.529%	10	4,501	-95.385%
2024-12-30	0.8500	0.8500	0.8500	0.8500	-3.409%	1	4,501	-96.471%
2024-12-20	0.7800	0.8800	0.7800	0.8800	-3.297%	1,910	3,502	-96.591%
2024-12-10	0.9000	0.9100	0.9000	0.9100	-5.208%	5	4,442	-96.703%
2024-11-19	0.9900	0.9900	0.9500	0.9600	+3.226%	6	4,443	-96.875%
2024-11-13	0.9800	0.9800	0.9300	0.9300	-2.105%	2	4,447	-96.774%
2024-11-11	0.9500	0.9500	0.9500	0.9500	-2.062%	1	4,447	-96.842%
2024-11-08	0.9500	0.9700	0.9400	0.9700	+8.989%	10	4,447	-96.907%
2024-11-06	1.0900	1.1000	0.8900	0.8900	-24.576%	14	4,445	-96.629%
2024-11-05	1.2100	1.2100	1.1800	1.1800	-4.065%	2	4,438	-97.458%
2024-11-04	1.2300	1.2300	1.2300	1.2300	+2.500%	1	4,438	-97.561%
2024-10-30	1.2000	1.2300	1.2000	1.2000	-7.692%	24	4,439	-97.500%
2024-10-25	1.3000	1.3000	1.3000	1.3000	+4.839%	4	4,446	-97.692%
2024-10-21	1.2400	1.2500	1.2400	1.2400	-3.876%	100	4,446	-97.581%
2024-10-18	1.2900	1.2900	1.2900	1.2900	-3.008%	2	4,365	-97.674%
2024-10-15	1.3300	1.3300	1.3300	1.3300	-10.135%	13	4,365	-97.744%
2024-10-10	1.4800	1.4800	1.4800	1.4800	-11.905%	1	4,365	-97.973%
2024-09-27	1.6200	1.6800	1.6000	1.6800	+2.439%	24	4,364	-98.214%
2024-09-26	1.6400	1.6400	1.6400	1.6400	-2.959%	1	4,368	-98.171%
2024-09-19	1.6900	1.6900	1.6900	1.6900	-5.056%	17	4,367	-98.225%
2024-09-18	1.7800	1.7800	1.7800	1.7800	-2.198%	5	4,369	-98.315%
2024-09-17	1.8200	1.8200	1.8200	1.8200	-3.704%	2	4,374	-98.352%
2024-09-16	1.8900	1.9000	1.8900	1.8900	-12.093%	33	4,374	-98.413%
2024-09-10	2.2500	2.2500	2.1500	2.1500	+3.365%	4	4,379	-98.605%
2024-08-30	2.0800	2.0800	2.0800	2.0800	+4.000%	4	4,380	-98.558%
2024-08-27	2.0000	2.0000	2.0000	2.0000	0.000%	1	4,380	-98.500%
2024-08-26	2.0000	2.0000	2.0000	2.0000	-19.679%	1	4,380	-98.500%
2024-08-22	2.4900	2.4900	2.4900	2.4900	-0.797%	1	4,379	-98.795%
2024-08-14	2.5100	2.5100	2.5100	2.5100	-3.462%	500	4,378	-98.805%
2024-08-13	2.6000	2.6000	2.6000	2.6000	+1.563%	10	3,878	-98.846%
2024-08-09	2.6500	2.6500	2.5600	2.5600	-10.801%	108	3,878	-98.828%
2024-08-07	2.6500	2.8700	2.6500	2.8700	+10.385%	87	3,928	-98.955%
2024-08-06	2.6000	2.7400	2.5900	2.6000	-1.515%	2,461	4,003	-98.846%
2024-08-05	2.9000	2.9000	2.6400	2.6400	+5.600%	53	2,773	-98.864%
2024-08-02	2.4000	2.6000	2.3500	2.5000	+13.122%	216	2,730	-98.800%
2024-08-01	2.0500	2.2100	2.0500	2.2100	+16.931%	41	2,722	-98.643%
2024-07-31	1.8000	1.9000	1.8000	1.8900	+0.532%	56	2,681	-98.413%
2024-07-30	1.8800	1.8800	1.8800	1.8800	-1.053%	30	2,629	-98.404%
2024-07-29	1.8500	1.9000	1.8500	1.9000	+2.151%	60	2,599	-98.421%
2024-07-26	1.8600	1.8600	1.8600	1.8600	+3.333%	20	2,589	-98.387%
2024-07-25	1.8000	1.8000	1.8000	1.8000	+16.129%	1	2,579	-98.333%
2024-07-22	1.5500	1.5500	1.5500	1.5500	-3.125%	5	2,579	-98.065%
2024-07-17	1.5800	1.6200	1.5800	1.6000	+2.564%	76	2,579	-98.125%
2024-07-16	1.5600	1.5600	1.5600	1.5600	-8.235%	9	2,503	-98.077%
2024-07-15	1.7000	1.7000	1.7000	1.7000	0.000%	1	2,494	-98.235%
2024-07-12	1.7100	1.7100	1.7000	1.7000	-2.857%	14	2,493	-98.235%
2024-07-08	1.7500	1.7500	1.7500	1.7500	-5.914%	1	2,486	-98.286%
2024-07-02	1.8300	1.8600	1.8300	1.8600	+5.682%	8	2,485	-98.387%
2024-07-01	1.7600	1.7600	1.7600	1.7600	-2.222%	1	2,487	-98.295%
2024-06-27	1.8000	1.8000	1.8000	1.8000	-7.692%	1	2,487	-98.333%
2024-06-26	1.9500	1.9500	1.8900	1.9500	+1.563%	207	2,486	-98.462%
2024-06-25	1.9200	1.9200	1.9200	1.9200	-9.005%	1	2,686	-98.438%
2024-06-12	2.1200	2.1200	2.1100	2.1100	-5.381%	100	2,685	-98.578%
2024-06-11	2.2300	2.2300	2.2300	2.2300	+2.765%	100	2,750	-98.655%
2024-06-10	2.2000	2.2000	2.1700	2.1700	-1.810%	250	2,650	-98.618%
2024-06-07	2.2100	2.2100	2.2100	2.2100	+1.376%	2	2,430	-98.643%
2024-06-05	2.1800	2.1800	2.1600	2.1800	-0.909%	6	2,429	-98.624%
2024-06-04	2.3100	2.3100	2.2000	2.2000	-11.290%	18	2,423	-98.636%
2024-05-31	2.4600	2.4800	2.4600	2.4800	+7.826%	10	2,429	-98.790%
2024-05-30	2.3000	2.3000	2.3000	2.3000	-3.361%	10	2,424	-98.696%
2024-05-29	2.5200	2.5200	2.3800	2.3800	+3.030%	401	2,419	-98.739%
2024-05-28	2.3400	2.3400	2.3100	2.3100	+6.452%	7	2,018	-98.701%
2024-05-23	2.1700	2.1700	2.1700	2.1700	-6.466%	5	2,018	-98.618%
2024-05-21	2.2900	2.3200	2.2900	2.3200	+0.870%	2	2,018	-98.707%
2024-05-20	2.2000	2.3000	2.2000	2.3000	-9.449%	15	2,018	-98.696%
2024-05-15	2.5400	2.5400	2.5400	2.5400	-0.781%	1	2,003	-98.819%
2024-05-14	2.5600	2.5600	2.5600	2.5600	-1.538%	2	2,004	-98.828%
2024-05-13	2.6000	2.6000	2.6000	2.6000	0.000%	1	2,002	-98.846%
2024-05-09	2.6000	2.6000	2.6000	2.6000	+0.386%	2	2,001	-98.846%
2024-05-06	2.5900	2.5900	2.5900	2.5900	-0.766%	1	1,999	-98.842%
2024-04-30	2.6100	2.6100	2.6100	2.6100	-1.509%	201	1,999	-98.851%
2024-04-24	2.6400	2.6500	2.6400	2.6500	0.000%	2	1,798	-98.868%
2024-04-23	2.6500	2.6500	2.6500	2.6500	-3.986%	10	1,797	-98.868%
2024-04-22	2.7100	2.8500	2.7100	2.7600	-4.498%	3	1,787	-98.913%
2024-04-18	2.8500	2.8900	2.8500	2.8900	-2.365%	2	1,786	-98.962%
2024-04-16	2.9600	2.9600	2.9600	2.9600	+2.778%	1	1,786	-98.986%
2024-04-12	2.8500	2.9900	2.8000	2.8800	+2.491%	2,128	1,786	-98.958%
2024-04-11	2.7400	2.8800	2.7400	2.8100	+4.461%	7	774	-98.932%
2024-04-09	2.7300	2.8400	2.6900	2.6900	+0.373%	139	770	-98.885%
2024-04-08	2.6200	2.6800	2.6200	2.6800	+1.132%	301	637	-98.881%
2024-04-04	2.6600	2.6600	2.6500	2.6500	-3.636%	2	336	-98.868%
2024-04-03	2.7500	2.7500	2.7500	2.7500	+10.000%	1	338	-98.909%
2024-03-28	2.5000	2.5000	2.5000	2.5000	0.000%	12	325	-98.800%
2024-03-27	2.5000	2.5000	2.5000	2.5000	-3.846%	2	325	-98.800%
2024-03-26	2.6000	2.6000	2.6000	2.6000	+6.557%	1	323	-98.846%
2024-03-25	2.4400	2.4400	2.4400	2.4400	+1.667%	2	322	-98.770%
2024-03-21	2.5000	2.5500	2.4000	2.4000	-4.000%	3	321	-98.750%
2024-03-20	2.5000	2.5000	2.5000	2.5000	-3.475%	100	323	-98.800%
2024-03-15	2.5700	2.5900	2.5700	2.5900	-1.145%	4	222	-98.842%
2024-03-12	2.6200	2.6200	2.6200	2.6200	-4.727%	1	222	-98.855%
2024-02-29	2.2200	2.7500	2.2200	2.7500	-3.509%	2	221	-98.909%
2024-02-23	2.2500	2.8500	2.2500	2.8500	+1.423%	404	221	-98.947%
2024-02-21	2.8600	2.8600	2.8100	2.8100	0.000%	2	21	-98.932%
2024-02-09	2.7000	2.9000	2.7000	2.8100	+4.074%	10	21	-98.932%
2024-02-07	2.7000	2.7000	2.7000	2.7000	+5.058%	1	11	-98.889%
2024-02-05	2.6700	2.6700	2.5700	2.5700	-5.861%	2	11	-98.833%
2024-01-29	2.7300	2.7300	2.7300	2.7300	+0.368%	10	11	-98.901%
2024-01-25	2.7200	2.7200	2.7200	2.7200	+1.873%	10	11	-98.897%
2024-01-22	2.6700	2.6700	2.6700	2.6700	0.000%	1	1	-98.876%