Dark

CCL20261218P17
CCL Dec 18 2026 17.00 Put (CCL261218P00017000)
option OPRA

EOD

Jul 13, 2026

0.3600-21.739%(-0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.4800	0.4800	0.3600	0.3600	-21.739%	5	5,814	0.000%
2026-07-08	0.4600	0.4600	0.4600	0.4600	+27.778%	10	5,811	-21.739%
2026-06-24	0.3600	0.3600	0.3600	0.3600	+20.000%	6	5,801	0.000%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-3.226%	30	5,807	+20.000%
2026-06-17	0.3100	0.3100	0.3100	0.3100	-18.421%	1	5,837	+16.129%
2026-06-15	0.3800	0.3800	0.3800	0.3800	-60.000%	4	5,837	-5.263%
2026-05-20	1.0500	1.0500	0.9500	0.9500	-15.179%	2	5,838	-62.105%
2026-05-19	1.1500	1.1500	1.0900	1.1200	+12.000%	81	5,802	-67.857%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-1.961%	6	5,802	-64.000%
2026-05-13	1.0200	1.0200	1.0200	1.0200	-1.923%	1	5,802	-64.706%
2026-05-11	1.0000	1.0800	0.9800	1.0400	+6.122%	59	5,801	-65.385%
2026-05-07	0.9800	0.9800	0.9800	0.9800	+18.072%	5	5,787	-63.265%
2026-05-06	0.8500	0.8700	0.8300	0.8300	-13.542%	56	5,782	-56.627%
2026-05-05	0.9100	0.9600	0.9100	0.9600	-2.041%	161	5,824	-62.500%
2026-05-04	0.9400	1.0300	0.9400	0.9800	-2.000%	106	5,745	-63.265%
2026-04-29	1.0000	1.0000	1.0000	1.0000	+7.527%	6	5,672	-64.000%
2026-04-28	0.9500	1.0000	0.9300	0.9300	+14.815%	18	5,666	-61.290%
2026-04-21	0.8000	0.8100	0.8000	0.8100	+12.500%	14	5,657	-55.556%
2026-04-17	0.7100	0.7200	0.7100	0.7200	-20.879%	6	5,657	-50.000%
2026-04-13	0.8500	0.9300	0.8200	0.9100	+7.059%	16	5,657	-60.440%
2026-04-08	0.8500	0.8500	0.8500	0.8500	-26.724%	4	5,655	-57.647%
2026-04-07	1.2400	1.2400	1.1600	1.1600	+0.870%	3	5,651	-68.966%
2026-04-02	1.2000	1.2100	1.1400	1.1500	+11.650%	12	5,645	-68.696%
2026-04-01	1.0500	1.0500	1.0100	1.0300	-2.830%	3	5,645	-65.049%
2026-03-31	1.2300	1.2400	1.0600	1.0600	-20.896%	9	5,645	-66.038%
2026-03-27	4.2500	4.2500	1.3100	1.3400	+13.559%	35	5,644	-73.134%
2026-03-23	1.1800	1.1800	1.1800	1.1800	-15.714%	10	5,629	-69.492%
2026-03-20	1.3000	1.4000	1.3000	1.4000	0.000%	6	5,629	-74.286%
2026-03-19	1.4000	1.4000	1.4000	1.4000	+15.702%	1	5,623	-74.286%
2026-03-17	1.1900	1.2100	1.1900	1.2100	-3.200%	30	5,622	-70.248%
2026-03-16	1.2500	1.2500	1.2500	1.2500	-10.072%	1	5,592	-71.200%
2026-03-13	1.3900	1.3900	1.3900	1.3900	+2.963%	29	5,592	-74.101%
2026-03-12	1.3600	1.3900	1.3500	1.3500	+12.500%	3	5,564	-73.333%
2026-03-11	1.2000	1.2000	1.2000	1.2000	+2.564%	1	5,563	-70.000%
2026-03-10	1.1700	1.1700	1.1700	1.1700	-16.429%	1	5,562	-69.231%
2026-03-09	1.3600	1.4000	1.3600	1.4000	+27.273%	5	5,561	-74.286%
2026-03-06	1.1800	1.1800	0.9300	1.1000	+23.596%	3,062	5,561	-67.273%
2026-03-03	0.9800	0.9800	0.8900	0.8900	+64.815%	4	2,734	-59.551%
2026-02-06	0.5400	0.5400	0.5400	0.5400	-15.625%	3	2,733	-33.333%
2026-02-03	0.5000	0.6400	0.5000	0.6400	+28.000%	8	2,733	-43.750%
2026-02-02	0.5000	0.5000	0.5000	0.5000	-16.667%	3	2,733	-28.000%
2026-01-29	0.6000	0.6000	0.6000	0.6000	-14.286%	1	2,730	-40.000%
2026-01-28	0.7000	0.7000	0.7000	0.7000	-4.110%	6	2,731	-48.571%
2026-01-27	0.7200	0.7300	0.7200	0.7300	-2.667%	2	2,725	-50.685%
2026-01-23	0.7500	0.7500	0.7500	0.7500	+8.696%	1	2,725	-52.000%
2026-01-22	0.6800	0.6900	0.6800	0.6900	-4.167%	2	2,724	-47.826%
2026-01-20	0.7200	0.7200	0.7200	0.7200	+9.091%	1	2,724	-50.000%
2026-01-15	0.6600	0.6600	0.6600	0.6600	0.000%	1	2,723	-45.455%
2026-01-14	0.6600	0.6600	0.6600	0.6600	+3.125%	1	2,723	-45.455%
2026-01-13	0.5800	0.6400	0.5100	0.6400	+28.000%	14	2,723	-43.750%
2026-01-12	0.5000	0.5800	0.5000	0.5000	+2.041%	9	2,720	-28.000%
2026-01-09	0.5000	0.5300	0.4200	0.4900	-18.333%	9	2,719	-26.531%
2026-01-08	0.6000	0.6000	0.6000	0.6000	+5.263%	1	2,718	-40.000%
2026-01-07	0.5700	0.5700	0.5700	0.5700	+11.765%	160	2,718	-36.842%
2026-01-05	0.5900	0.6600	0.4900	0.5100	-13.559%	31	2,558	-29.412%
2026-01-02	0.6400	0.7100	0.5400	0.5900	-3.279%	32	2,555	-38.983%
2025-12-31	0.6100	0.6600	0.5700	0.6100	-4.688%	38	2,556	-40.984%
2025-12-30	0.6300	0.6500	0.5800	0.6400	-8.571%	20	2,556	-43.750%
2025-12-29	0.7100	0.7100	0.6300	0.7000	+11.111%	9	2,555	-48.571%
2025-12-24	0.6200	0.6500	0.6200	0.6300	+1.613%	4	2,553	-42.857%
2025-12-22	0.5900	0.6200	0.5900	0.6200	-22.500%	6	2,553	-41.935%
2025-12-15	0.8000	0.8000	0.8000	0.8000	-8.046%	5	2,552	-55.000%
2025-12-12	0.8700	0.8700	0.8700	0.8700	-17.143%	4	2,552	-58.621%
2025-12-08	1.0300	1.0700	1.0200	1.0500	-4.545%	10	2,552	-65.714%
2025-12-05	1.1100	1.1100	1.0500	1.1000	+5.769%	4	2,550	-67.273%
2025-12-04	1.1000	1.1000	1.0400	1.0400	-4.587%	2	2,551	-65.385%
2025-12-03	1.0700	1.0900	1.0700	1.0900	+0.926%	2	2,550	-66.972%
2025-12-02	1.0900	1.0900	1.0500	1.0800	-6.087%	5	2,549	-66.667%
2025-12-01	1.1100	1.1500	1.1100	1.1500	0.000%	2	2,547	-68.696%
2025-11-26	1.1500	1.1500	1.1500	1.1500	-8.000%	1	2,546	-68.696%
2025-11-25	1.2500	1.2500	1.2500	1.2500	+4.167%	12	2,546	-71.200%
2025-11-17	1.2000	1.2000	1.2000	1.2000	+50.000%	1	2,538	-70.000%
2025-10-31	0.8000	0.8000	0.8000	0.8000	-11.111%	5	2,537	-55.000%
2025-10-28	0.9000	0.9000	0.9000	0.9000	-5.263%	10	2,537	-60.000%
2025-10-17	0.9500	0.9500	0.9500	0.9500	+4.396%	10	2,527	-62.105%
2025-10-10	0.9700	1.0000	0.9100	0.9100	+2.247%	74	2,527	-60.440%
2025-10-09	0.9000	0.9000	0.8900	0.8900	+4.706%	600	2,527	-59.551%
2025-09-30	0.8500	0.8500	0.8500	0.8500	-1.163%	10	2,778	-57.647%
2025-09-29	0.8600	0.8900	0.8400	0.8600	+7.500%	68	2,778	-58.140%
2025-09-26	0.8000	0.8000	0.8000	0.8000	-2.439%	1	2,779	-55.000%
2025-09-25	0.8200	0.8200	0.8200	0.8200	-1.205%	5	2,779	-56.098%
2025-09-18	0.8300	0.8300	0.8300	0.8300	0.000%	4	2,784	-56.627%
2025-09-15	0.8300	0.8300	0.8300	0.8300	+1.220%	1	2,784	-56.627%
2025-08-25	0.8200	0.8300	0.7700	0.8200	+3.797%	100	2,783	-56.098%
2025-08-22	0.7900	0.7900	0.7900	0.7900	-14.130%	2	2,783	-54.430%
2025-08-20	0.9500	0.9500	0.9200	0.9200	-3.158%	400	2,785	-60.870%
2025-07-25	0.9500	0.9500	0.9500	0.9500	-7.767%	2	2,385	-62.105%
2025-07-10	1.0800	1.0800	0.8900	1.0300	+5.102%	46	2,383	-65.049%
2025-07-03	0.9800	0.9800	0.9800	0.9800	-27.941%	2	2,403	-63.265%
2025-06-24	1.3600	1.3600	1.3600	1.3600	-16.049%	5	2,403	-73.529%
2025-06-23	1.8600	1.8600	1.6200	1.6200	-7.429%	3	2,403	-77.778%
2025-06-20	1.7400	1.7500	1.7400	1.7500	+2.339%	126	2,401	-79.429%
2025-06-05	1.7300	1.7300	1.7100	1.7100	+0.588%	4	2,356	-78.947%
2025-06-04	1.7300	1.7300	1.7000	1.7000	-17.073%	125	2,231	-78.824%
2025-05-20	2.0500	2.0500	2.0500	2.0500	+2.500%	1	2,231	-82.439%
2025-05-16	2.0000	2.0000	2.0000	2.0000	-3.846%	2	2,231	-82.000%
2025-05-13	2.0800	2.0800	2.0800	2.0800	-5.455%	1	2,231	-82.692%
2025-05-12	2.2000	2.2000	2.2000	2.2000	-15.709%	400	2,232	-83.636%
2025-05-08	2.6100	2.6100	2.6100	2.6100	-11.824%	193	2,132	-86.207%
2025-05-02	3.0600	3.0600	2.9600	2.9600	-10.303%	44	2,152	-87.838%
2025-04-30	3.5800	4.3700	3.2200	3.3000	+3.448%	67	2,152	-89.091%
2025-04-29	3.1200	3.1900	3.1200	3.1900	+4.590%	8	2,165	-88.715%
2025-04-23	3.0500	3.0500	3.0500	3.0500	-14.085%	1	2,173	-88.197%
2025-04-17	3.5500	3.5500	3.5500	3.5500	+4.412%	1	2,173	-89.859%
2025-04-15	3.4000	3.4000	3.3300	3.4000	-16.256%	102	2,173	-89.412%
2025-04-10	3.8000	4.0600	3.8000	4.0600	+13.092%	6	2,173	-91.133%
2025-04-08	3.5900	3.5900	3.5900	3.5900	-6.753%	1	2,173	-89.972%
2025-04-04	3.8500	3.8500	3.8500	3.8500	+8.451%	2	2,173	-90.649%
2025-04-03	3.5500	3.6100	3.5500	3.5500	+52.361%	4	2,174	-89.859%
2025-03-26	2.3300	2.3300	2.3300	2.3300	-10.728%	1	2,174	-84.549%
2025-03-21	2.6000	2.6100	2.6000	2.6100	-20.909%	406	2,174	-86.207%
2025-03-11	3.3000	3.3000	3.3000	3.3000	+13.793%	17	1,981	-89.091%
2025-03-10	2.9000	2.9000	2.9000	2.9000	+7.407%	70	1,981	-87.586%
2025-03-07	2.7000	2.7000	2.7000	2.7000	+8.000%	4	1,911	-86.667%
2025-03-06	2.5000	2.5000	2.5000	2.5000	+5.485%	17	1,894	-85.600%
2025-03-04	2.4100	2.4100	2.3700	2.3700	+69.286%	21	1,894	-84.810%
2025-02-03	1.4000	1.4000	1.4000	1.4000	-7.895%	5	1,894	-74.286%
2025-01-27	1.5500	1.5500	1.5200	1.5200	+6.294%	4	1,894	-76.316%
2025-01-21	1.3000	1.4300	1.2900	1.4300	-3.378%	9	1,894	-74.825%
2025-01-17	1.4800	1.4800	1.4800	1.4800	-6.329%	2	1,890	-75.676%
2025-01-15	1.5800	1.5800	1.5800	1.5800	-9.714%	5	1,890	-77.215%
2025-01-14	1.7500	1.7500	1.7500	1.7500	+0.575%	2	1,888	-79.429%
2024-12-16	1.7400	1.7400	1.7400	1.7400	+3.571%	1	1,888	-79.310%
2024-12-11	1.6800	1.6800	1.6800	1.6800	-1.176%	1	1,888	-78.571%
2024-12-06	1.7000	1.7000	1.7000	1.7000	-8.602%	4	1,888	-78.824%
2024-11-21	1.8600	1.8600	1.8600	1.8600	-2.618%	8	1,892	-80.645%
2024-11-18	1.9100	1.9100	1.9100	1.9100	-5.911%	2	1,892	-81.152%
2024-11-07	2.0100	2.0300	2.0100	2.0300	+1.500%	2	1,892	-82.266%
2024-11-06	2.0500	2.0500	2.0000	2.0000	-13.420%	4	1,892	-82.000%
2024-11-05	2.3300	2.3300	2.3100	2.3100	-6.855%	10	1,892	-84.416%
2024-10-31	2.4800	2.4800	2.4800	2.4800	-7.116%	1	1,892	-85.484%
2024-10-21	2.6700	2.6700	2.6700	2.6700	+3.089%	1	1,892	-86.517%
2024-10-17	2.5900	2.5900	2.5900	2.5900	+1.569%	2	1,892	-86.100%
2024-10-16	2.5500	2.5500	2.5500	2.5500	+2.000%	1	1,893	-85.882%
2024-10-15	2.6800	2.7600	2.5000	2.5000	-50.884%	15	1,893	-85.600%
2024-10-14	5.0900	5.0900	5.0900	5.0900	+85.091%	7	1,886	-92.927%
2024-10-11	2.7500	2.7500	2.7500	2.7500	-1.786%	40	1,886	-86.909%
2024-10-09	3.0000	3.0500	2.8000	2.8000	-22.222%	18	1,887	-87.143%
2024-10-03	3.6000	3.6000	3.6000	3.6000	+5.882%	2	1,888	-90.000%
2024-09-30	3.4000	3.4000	3.4000	3.4000	+4.615%	2	1,888	-89.412%
2024-09-27	3.2500	3.2500	3.2500	3.2500	+1.562%	30	1,888	-88.923%
2024-09-20	3.2000	3.2000	3.2000	3.2000	-5.882%	4	1,873	-88.750%
2024-09-18	3.4000	3.4000	3.2000	3.4000	-4.225%	9	1,873	-89.412%
2024-09-16	3.5500	3.5500	3.5500	3.5500	-4.054%	1	1,871	-89.859%
2024-09-13	3.7000	3.7000	3.7000	3.7000	-3.896%	10	1,871	-90.270%
2024-09-12	3.8500	3.8500	3.8500	3.8500	-9.412%	1	1,871	-90.649%
2024-09-10	4.2500	4.2500	4.2500	4.2500	+6.250%	5	1,871	-91.529%
2024-09-04	4.0500	4.0500	4.0000	4.0000	+14.613%	6	1,871	-91.000%
2024-08-29	3.4900	3.4900	3.4900	3.4900	-5.163%	4	1,870	-89.685%
2024-08-28	3.6800	3.6800	3.6800	3.6800	+0.546%	2	1,866	-90.217%
2024-08-27	3.7000	3.7000	3.6200	3.6600	-9.630%	37	1,864	-90.164%
2024-08-23	4.0500	4.0500	4.0500	4.0500	-6.897%	30	1,829	-91.111%
2024-08-16	4.3500	4.4500	4.3000	4.3500	+2.353%	50	1,844	-91.724%
2024-08-15	4.2500	4.2500	4.2500	4.2500	-12.371%	1	1,839	-91.529%
2024-08-07	4.7500	4.8500	4.7500	4.8500	+3.191%	5	1,839	-92.577%
2024-08-06	4.8000	4.8000	4.7000	4.7000	+4.444%	24	1,839	-92.340%
2024-08-02	4.6500	4.6500	4.5000	4.5000	+8.434%	430	1,821	-92.000%
2024-08-01	3.9700	4.1500	3.9500	4.1500	+16.901%	702	1,946	-91.325%
2024-07-26	3.5500	3.5500	3.5500	3.5500	-2.740%	4	1,245	-89.859%
2024-07-25	3.5500	3.6500	3.5500	3.6500	+23.729%	4	1,243	-90.137%
2024-07-23	2.9300	2.9500	2.9300	2.9500	-4.839%	5	1,239	-87.797%
2024-07-22	3.0700	3.1900	3.0700	3.1000	-1.587%	134	1,237	-88.387%
2024-07-19	3.1500	3.1500	3.1500	3.1500	-5.689%	2	1,137	-88.571%
2024-07-18	3.0000	3.3500	3.0000	3.3400	+17.193%	3	1,136	-89.222%
2024-07-16	3.1000	3.1000	2.8500	2.8500	-15.929%	3	1,134	-87.368%
2024-07-11	3.3900	3.3900	3.3900	3.3900	+2.727%	4	1,135	-89.381%
2024-07-09	3.4500	3.4500	3.3000	3.3000	-4.348%	34	1,135	-89.091%
2024-07-08	3.4500	3.4500	3.4500	3.4500	-1.429%	5	1,105	-89.565%
2024-07-03	3.5000	3.5000	3.5000	3.5000	+0.575%	1	1,100	-89.714%
2024-07-01	3.4800	3.4800	3.4800	3.4800	-1.972%	3	1,100	-89.655%
2024-06-27	3.5500	3.5500	3.5500	3.5500	+1.429%	3	1,097	-89.859%
2024-06-26	3.5000	3.5000	3.5000	3.5000	-1.961%	3	1,095	-89.714%
2024-06-25	3.6000	3.7500	3.5000	3.5700	-9.620%	8	1,092	-89.916%
2024-06-24	4.2000	4.2000	3.9500	3.9500	-8.565%	167	1,091	-90.886%
2024-06-17	4.3500	4.3500	4.3200	4.3200	+8.000%	602	975	-91.667%
2024-06-13	4.0000	4.0000	4.0000	4.0000	+1.010%	1	373	-91.000%
2024-06-07	4.0400	4.0400	3.9600	3.9600	0.000%	40	372	-90.909%
2024-06-06	3.9600	3.9600	3.9600	3.9600	-2.222%	2	352	-90.909%
2024-06-04	4.0500	4.0500	4.0500	4.0500	-3.571%	3	351	-91.111%
2024-05-22	4.2000	4.2000	4.2000	4.2000	+2.439%	3	351	-91.429%
2024-05-20	4.4500	4.4500	4.1000	4.1000	-8.889%	6	349	-91.220%
2024-05-17	4.5000	4.5000	4.5000	4.5000	+2.273%	8	346	-92.000%
2024-04-30	4.4000	4.4000	4.4000	4.4000	-4.348%	3	342	-91.818%
2024-04-29	4.6000	4.6000	4.6000	4.6000	-8.000%	3	342	-92.174%
2024-04-22	5.0000	5.0000	5.0000	5.0000	-2.913%	1	339	-92.800%
2024-04-19	5.1500	5.1500	5.1500	5.1500	+0.980%	1	339	-93.010%
2024-04-17	5.1000	5.1000	5.1000	5.1000	+6.250%	1	338	-92.941%
2024-04-11	4.9000	4.9000	4.8000	4.8000	0.000%	301	337	-92.500%
2024-04-09	4.8000	4.8000	4.8000	4.8000	+2.128%	2	36	-92.500%
2024-04-08	4.7000	4.7000	4.7000	4.7000	-1.053%	5	35	-92.340%
2024-04-04	4.7500	4.7500	4.7500	4.7500	+1.931%	1	30	-92.421%
2024-04-02	4.6600	4.6600	4.6600	4.6600	+4.018%	1	30	-92.275%
2024-04-01	4.4800	4.4800	4.4800	4.4800	+2.989%	2	31	-91.964%
2024-03-26	4.3500	4.3500	4.3500	4.3500	+14.474%	3	29	-91.724%
2024-03-25	3.8000	3.8000	3.8000	3.8000	-5.000%	1	27	-90.526%
2024-03-21	4.0000	4.0000	4.0000	4.0000	-13.043%	6	26	-91.000%
2024-03-18	4.6000	4.6000	4.6000	4.6000	+15.000%	3	20	-92.174%
2024-02-13	4.0000	4.0000	4.0000	4.0000	-17.184%	7	23	-91.000%
2024-02-09	4.7700	4.8300	4.7700	4.8300	+8.054%	2	16	-92.547%
2024-02-02	4.4400	4.4700	4.3900	4.4700	-3.871%	10	14	-91.946%
2024-01-24	4.6500	4.6500	4.6500	4.6500	+12.048%	1	4	-92.258%
2024-01-11	4.1500	4.1500	4.1500	4.1500	0.000%	3	3	-91.325%