Dark

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

EOD

Sep 29, 2026

0.1300-50.000%(-0.1300)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1400	0.1800	0.1000	0.1300	-50.000%	122	7,032	0.000%
2026-09-28	0.3000	0.3000	0.2500	0.2600	-25.714%	1,059	7,087	-50.000%
2026-09-24	0.4000	0.4000	0.3200	0.3500	+9.375%	11	6,047	-62.857%
2026-09-23	0.3700	0.4200	0.3000	0.3200	0.000%	597	6,047	-59.375%
2026-09-16	0.3200	0.3200	0.3200	0.3200	-3.030%	7	5,946	-59.375%
2026-09-10	0.3300	0.3300	0.3300	0.3300	+6.452%	110	5,939	-60.606%
2026-09-08	0.3100	0.3100	0.3100	0.3100	+14.815%	1	5,854	-58.065%
2026-09-04	0.2700	0.2700	0.2700	0.2700	+3.846%	1	5,853	-51.852%
2026-09-03	0.2600	0.2600	0.2600	0.2600	-13.333%	3	5,853	-50.000%
2026-09-01	0.2700	0.3000	0.2700	0.3000	+20.000%	3	5,853	-56.667%
2026-08-31	0.2400	0.2500	0.2300	0.2500	+19.048%	34	5,850	-48.000%
2026-08-27	0.2100	0.2100	0.2100	0.2100	+10.526%	5	5,833	-38.095%
2026-08-24	0.1900	0.1900	0.1900	0.1900	0.000%	10	5,828	-31.579%
2026-08-20	0.2000	0.2000	0.1900	0.1900	+90.000%	14	5,818	-31.579%
2026-08-18	0.1800	0.2100	0.1000	0.1000	-37.500%	16	5,818	+30.000%
2026-08-13	0.1600	0.1600	0.1600	0.1600	-23.810%	20	5,818	-18.750%
2026-08-12	0.1500	0.2200	0.1500	0.2100	+5.000%	4	5,818	-38.095%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-37.500%	30	5,819	-35.000%
2026-07-30	0.3200	0.3200	0.3200	0.3200	-3.030%	30	5,819	-59.375%
2026-07-27	0.3300	0.3300	0.3300	0.3300	-23.256%	5	5,819	-60.606%
2026-07-23	0.4600	0.4700	0.4200	0.4300	+19.444%	40	5,817	-69.767%
2026-07-13	0.4800	0.4800	0.3600	0.3600	-21.739%	5	5,814	-63.889%
2026-07-08	0.4600	0.4600	0.4600	0.4600	+27.778%	10	5,811	-71.739%
2026-06-24	0.3600	0.3600	0.3600	0.3600	+20.000%	6	5,801	-63.889%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-3.226%	30	5,807	-56.667%
2026-06-17	0.3100	0.3100	0.3100	0.3100	-18.421%	1	5,837	-58.065%
2026-06-15	0.3800	0.3800	0.3800	0.3800	-60.000%	4	5,837	-65.789%
2026-05-20	1.0500	1.0500	0.9500	0.9500	-15.179%	2	5,838	-86.316%
2026-05-19	1.1500	1.1500	1.0900	1.1200	+12.000%	81	5,802	-88.393%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-1.961%	6	5,802	-87.000%
2026-05-13	1.0200	1.0200	1.0200	1.0200	-1.923%	1	5,802	-87.255%
2026-05-11	1.0000	1.0800	0.9800	1.0400	+6.122%	59	5,801	-87.500%
2026-05-07	0.9800	0.9800	0.9800	0.9800	+18.072%	5	5,787	-86.735%
2026-05-06	0.8500	0.8700	0.8300	0.8300	-13.542%	56	5,782	-84.337%
2026-05-05	0.9100	0.9600	0.9100	0.9600	-2.041%	161	5,824	-86.458%
2026-05-04	0.9400	1.0300	0.9400	0.9800	-2.000%	106	5,745	-86.735%
2026-04-29	1.0000	1.0000	1.0000	1.0000	+7.527%	6	5,672	-87.000%
2026-04-28	0.9500	1.0000	0.9300	0.9300	+14.815%	18	5,666	-86.022%
2026-04-21	0.8000	0.8100	0.8000	0.8100	+12.500%	14	5,657	-83.951%
2026-04-17	0.7100	0.7200	0.7100	0.7200	-20.879%	6	5,657	-81.944%
2026-04-13	0.8500	0.9300	0.8200	0.9100	+7.059%	16	5,657	-85.714%
2026-04-08	0.8500	0.8500	0.8500	0.8500	-26.724%	4	5,655	-84.706%
2026-04-07	1.2400	1.2400	1.1600	1.1600	+0.870%	3	5,651	-88.793%
2026-04-02	1.2000	1.2100	1.1400	1.1500	+11.650%	12	5,645	-88.696%
2026-04-01	1.0500	1.0500	1.0100	1.0300	-2.830%	3	5,645	-87.379%
2026-03-31	1.2300	1.2400	1.0600	1.0600	-20.896%	9	5,645	-87.736%
2026-03-27	4.2500	4.2500	1.3100	1.3400	+13.559%	35	5,644	-90.299%
2026-03-23	1.1800	1.1800	1.1800	1.1800	-15.714%	10	5,629	-88.983%
2026-03-20	1.3000	1.4000	1.3000	1.4000	0.000%	6	5,629	-90.714%
2026-03-19	1.4000	1.4000	1.4000	1.4000	+15.702%	1	5,623	-90.714%
2026-03-17	1.1900	1.2100	1.1900	1.2100	-3.200%	30	5,622	-89.256%
2026-03-16	1.2500	1.2500	1.2500	1.2500	-10.072%	1	5,592	-89.600%
2026-03-13	1.3900	1.3900	1.3900	1.3900	+2.963%	29	5,592	-90.647%
2026-03-12	1.3600	1.3900	1.3500	1.3500	+12.500%	3	5,564	-90.370%
2026-03-11	1.2000	1.2000	1.2000	1.2000	+2.564%	1	5,563	-89.167%
2026-03-10	1.1700	1.1700	1.1700	1.1700	-16.429%	1	5,562	-88.889%
2026-03-09	1.3600	1.4000	1.3600	1.4000	+27.273%	5	5,561	-90.714%
2026-03-06	1.1800	1.1800	0.9300	1.1000	+23.596%	3,062	5,561	-88.182%
2026-03-03	0.9800	0.9800	0.8900	0.8900	+64.815%	4	2,734	-85.393%
2026-02-06	0.5400	0.5400	0.5400	0.5400	-15.625%	3	2,733	-75.926%
2026-02-03	0.5000	0.6400	0.5000	0.6400	+28.000%	8	2,733	-79.688%
2026-02-02	0.5000	0.5000	0.5000	0.5000	-16.667%	3	2,733	-74.000%
2026-01-29	0.6000	0.6000	0.6000	0.6000	-14.286%	1	2,730	-78.333%
2026-01-28	0.7000	0.7000	0.7000	0.7000	-4.110%	6	2,731	-81.429%
2026-01-27	0.7200	0.7300	0.7200	0.7300	-2.667%	2	2,725	-82.192%
2026-01-23	0.7500	0.7500	0.7500	0.7500	+8.696%	1	2,725	-82.667%
2026-01-22	0.6800	0.6900	0.6800	0.6900	-4.167%	2	2,724	-81.159%
2026-01-20	0.7200	0.7200	0.7200	0.7200	+9.091%	1	2,724	-81.944%
2026-01-15	0.6600	0.6600	0.6600	0.6600	0.000%	1	2,723	-80.303%
2026-01-14	0.6600	0.6600	0.6600	0.6600	+3.125%	1	2,723	-80.303%
2026-01-13	0.5800	0.6400	0.5100	0.6400	+28.000%	14	2,723	-79.688%
2026-01-12	0.5000	0.5800	0.5000	0.5000	+2.041%	9	2,720	-74.000%
2026-01-09	0.5000	0.5300	0.4200	0.4900	-18.333%	9	2,719	-73.469%
2026-01-08	0.6000	0.6000	0.6000	0.6000	+5.263%	1	2,718	-78.333%
2026-01-07	0.5700	0.5700	0.5700	0.5700	+11.765%	160	2,718	-77.193%
2026-01-05	0.5900	0.6600	0.4900	0.5100	-13.559%	31	2,558	-74.510%
2026-01-02	0.6400	0.7100	0.5400	0.5900	-3.279%	32	2,555	-77.966%
2025-12-31	0.6100	0.6600	0.5700	0.6100	-4.688%	38	2,556	-78.689%
2025-12-30	0.6300	0.6500	0.5800	0.6400	-8.571%	20	2,556	-79.688%
2025-12-29	0.7100	0.7100	0.6300	0.7000	+11.111%	9	2,555	-81.429%
2025-12-24	0.6200	0.6500	0.6200	0.6300	+1.613%	4	2,553	-79.365%
2025-12-22	0.5900	0.6200	0.5900	0.6200	-22.500%	6	2,553	-79.032%
2025-12-15	0.8000	0.8000	0.8000	0.8000	-8.046%	5	2,552	-83.750%
2025-12-12	0.8700	0.8700	0.8700	0.8700	-17.143%	4	2,552	-85.057%
2025-12-08	1.0300	1.0700	1.0200	1.0500	-4.545%	10	2,552	-87.619%
2025-12-05	1.1100	1.1100	1.0500	1.1000	+5.769%	4	2,550	-88.182%
2025-12-04	1.1000	1.1000	1.0400	1.0400	-4.587%	2	2,551	-87.500%
2025-12-03	1.0700	1.0900	1.0700	1.0900	+0.926%	2	2,550	-88.073%
2025-12-02	1.0900	1.0900	1.0500	1.0800	-6.087%	5	2,549	-87.963%
2025-12-01	1.1100	1.1500	1.1100	1.1500	0.000%	2	2,547	-88.696%
2025-11-26	1.1500	1.1500	1.1500	1.1500	-8.000%	1	2,546	-88.696%
2025-11-25	1.2500	1.2500	1.2500	1.2500	+4.167%	12	2,546	-89.600%
2025-11-17	1.2000	1.2000	1.2000	1.2000	+50.000%	1	2,538	-89.167%
2025-10-31	0.8000	0.8000	0.8000	0.8000	-11.111%	5	2,537	-83.750%
2025-10-28	0.9000	0.9000	0.9000	0.9000	-5.263%	10	2,537	-85.556%
2025-10-17	0.9500	0.9500	0.9500	0.9500	+4.396%	10	2,527	-86.316%
2025-10-10	0.9700	1.0000	0.9100	0.9100	+2.247%	74	2,527	-85.714%
2025-10-09	0.9000	0.9000	0.8900	0.8900	+4.706%	600	2,527	-85.393%
2025-09-30	0.8500	0.8500	0.8500	0.8500	-1.163%	10	2,778	-84.706%
2025-09-29	0.8600	0.8900	0.8400	0.8600	+7.500%	68	2,778	-84.884%
2025-09-26	0.8000	0.8000	0.8000	0.8000	-2.439%	1	2,779	-83.750%
2025-09-25	0.8200	0.8200	0.8200	0.8200	-1.205%	5	2,779	-84.146%
2025-09-18	0.8300	0.8300	0.8300	0.8300	0.000%	4	2,784	-84.337%
2025-09-15	0.8300	0.8300	0.8300	0.8300	+1.220%	1	2,784	-84.337%
2025-08-25	0.8200	0.8300	0.7700	0.8200	+3.797%	100	2,783	-84.146%
2025-08-22	0.7900	0.7900	0.7900	0.7900	-14.130%	2	2,783	-83.544%
2025-08-20	0.9500	0.9500	0.9200	0.9200	-3.158%	400	2,785	-85.870%
2025-07-25	0.9500	0.9500	0.9500	0.9500	-7.767%	2	2,385	-86.316%
2025-07-10	1.0800	1.0800	0.8900	1.0300	+5.102%	46	2,383	-87.379%
2025-07-03	0.9800	0.9800	0.9800	0.9800	-27.941%	2	2,403	-86.735%
2025-06-24	1.3600	1.3600	1.3600	1.3600	-16.049%	5	2,403	-90.441%
2025-06-23	1.8600	1.8600	1.6200	1.6200	-7.429%	3	2,403	-91.975%
2025-06-20	1.7400	1.7500	1.7400	1.7500	+2.339%	126	2,401	-92.571%
2025-06-05	1.7300	1.7300	1.7100	1.7100	+0.588%	4	2,356	-92.398%
2025-06-04	1.7300	1.7300	1.7000	1.7000	-17.073%	125	2,231	-92.353%
2025-05-20	2.0500	2.0500	2.0500	2.0500	+2.500%	1	2,231	-93.659%
2025-05-16	2.0000	2.0000	2.0000	2.0000	-3.846%	2	2,231	-93.500%
2025-05-13	2.0800	2.0800	2.0800	2.0800	-5.455%	1	2,231	-93.750%
2025-05-12	2.2000	2.2000	2.2000	2.2000	-15.709%	400	2,232	-94.091%
2025-05-08	2.6100	2.6100	2.6100	2.6100	-11.824%	193	2,132	-95.019%
2025-05-02	3.0600	3.0600	2.9600	2.9600	-10.303%	44	2,152	-95.608%
2025-04-30	3.5800	4.3700	3.2200	3.3000	+3.448%	67	2,152	-96.061%
2025-04-29	3.1200	3.1900	3.1200	3.1900	+4.590%	8	2,165	-95.925%
2025-04-23	3.0500	3.0500	3.0500	3.0500	-14.085%	1	2,173	-95.738%
2025-04-17	3.5500	3.5500	3.5500	3.5500	+4.412%	1	2,173	-96.338%
2025-04-15	3.4000	3.4000	3.3300	3.4000	-16.256%	102	2,173	-96.176%
2025-04-10	3.8000	4.0600	3.8000	4.0600	+13.092%	6	2,173	-96.798%
2025-04-08	3.5900	3.5900	3.5900	3.5900	-6.753%	1	2,173	-96.379%
2025-04-04	3.8500	3.8500	3.8500	3.8500	+8.451%	2	2,173	-96.623%
2025-04-03	3.5500	3.6100	3.5500	3.5500	+52.361%	4	2,174	-96.338%
2025-03-26	2.3300	2.3300	2.3300	2.3300	-10.728%	1	2,174	-94.421%
2025-03-21	2.6000	2.6100	2.6000	2.6100	-20.909%	406	2,174	-95.019%
2025-03-11	3.3000	3.3000	3.3000	3.3000	+13.793%	17	1,981	-96.061%
2025-03-10	2.9000	2.9000	2.9000	2.9000	+7.407%	70	1,981	-95.517%
2025-03-07	2.7000	2.7000	2.7000	2.7000	+8.000%	4	1,911	-95.185%
2025-03-06	2.5000	2.5000	2.5000	2.5000	+5.485%	17	1,894	-94.800%
2025-03-04	2.4100	2.4100	2.3700	2.3700	+69.286%	21	1,894	-94.515%
2025-02-03	1.4000	1.4000	1.4000	1.4000	-7.895%	5	1,894	-90.714%
2025-01-27	1.5500	1.5500	1.5200	1.5200	+6.294%	4	1,894	-91.447%
2025-01-21	1.3000	1.4300	1.2900	1.4300	-3.378%	9	1,894	-90.909%
2025-01-17	1.4800	1.4800	1.4800	1.4800	-6.329%	2	1,890	-91.216%
2025-01-15	1.5800	1.5800	1.5800	1.5800	-9.714%	5	1,890	-91.772%
2025-01-14	1.7500	1.7500	1.7500	1.7500	+0.575%	2	1,888	-92.571%
2024-12-16	1.7400	1.7400	1.7400	1.7400	+3.571%	1	1,888	-92.529%
2024-12-11	1.6800	1.6800	1.6800	1.6800	-1.176%	1	1,888	-92.262%
2024-12-06	1.7000	1.7000	1.7000	1.7000	-8.602%	4	1,888	-92.353%
2024-11-21	1.8600	1.8600	1.8600	1.8600	-2.618%	8	1,892	-93.011%
2024-11-18	1.9100	1.9100	1.9100	1.9100	-5.911%	2	1,892	-93.194%
2024-11-07	2.0100	2.0300	2.0100	2.0300	+1.500%	2	1,892	-93.596%
2024-11-06	2.0500	2.0500	2.0000	2.0000	-13.420%	4	1,892	-93.500%
2024-11-05	2.3300	2.3300	2.3100	2.3100	-6.855%	10	1,892	-94.372%
2024-10-31	2.4800	2.4800	2.4800	2.4800	-7.116%	1	1,892	-94.758%
2024-10-21	2.6700	2.6700	2.6700	2.6700	+3.089%	1	1,892	-95.131%
2024-10-17	2.5900	2.5900	2.5900	2.5900	+1.569%	2	1,892	-94.981%
2024-10-16	2.5500	2.5500	2.5500	2.5500	+2.000%	1	1,893	-94.902%
2024-10-15	2.6800	2.7600	2.5000	2.5000	-50.884%	15	1,893	-94.800%
2024-10-14	5.0900	5.0900	5.0900	5.0900	+85.091%	7	1,886	-97.446%
2024-10-11	2.7500	2.7500	2.7500	2.7500	-1.786%	40	1,886	-95.273%
2024-10-09	3.0000	3.0500	2.8000	2.8000	-22.222%	18	1,887	-95.357%
2024-10-03	3.6000	3.6000	3.6000	3.6000	+5.882%	2	1,888	-96.389%
2024-09-30	3.4000	3.4000	3.4000	3.4000	+4.615%	2	1,888	-96.176%
2024-09-27	3.2500	3.2500	3.2500	3.2500	+1.562%	30	1,888	-96.000%
2024-09-20	3.2000	3.2000	3.2000	3.2000	-5.882%	4	1,873	-95.938%
2024-09-18	3.4000	3.4000	3.2000	3.4000	-4.225%	9	1,873	-96.176%
2024-09-16	3.5500	3.5500	3.5500	3.5500	-4.054%	1	1,871	-96.338%
2024-09-13	3.7000	3.7000	3.7000	3.7000	-3.896%	10	1,871	-96.486%
2024-09-12	3.8500	3.8500	3.8500	3.8500	-9.412%	1	1,871	-96.623%
2024-09-10	4.2500	4.2500	4.2500	4.2500	+6.250%	5	1,871	-96.941%
2024-09-04	4.0500	4.0500	4.0000	4.0000	+14.613%	6	1,871	-96.750%
2024-08-29	3.4900	3.4900	3.4900	3.4900	-5.163%	4	1,870	-96.275%
2024-08-28	3.6800	3.6800	3.6800	3.6800	+0.546%	2	1,866	-96.467%
2024-08-27	3.7000	3.7000	3.6200	3.6600	-9.630%	37	1,864	-96.448%
2024-08-23	4.0500	4.0500	4.0500	4.0500	-6.897%	30	1,829	-96.790%
2024-08-16	4.3500	4.4500	4.3000	4.3500	+2.353%	50	1,844	-97.011%
2024-08-15	4.2500	4.2500	4.2500	4.2500	-12.371%	1	1,839	-96.941%
2024-08-07	4.7500	4.8500	4.7500	4.8500	+3.191%	5	1,839	-97.320%
2024-08-06	4.8000	4.8000	4.7000	4.7000	+4.444%	24	1,839	-97.234%
2024-08-02	4.6500	4.6500	4.5000	4.5000	+8.434%	430	1,821	-97.111%
2024-08-01	3.9700	4.1500	3.9500	4.1500	+16.901%	702	1,946	-96.867%
2024-07-26	3.5500	3.5500	3.5500	3.5500	-2.740%	4	1,245	-96.338%
2024-07-25	3.5500	3.6500	3.5500	3.6500	+23.729%	4	1,243	-96.438%
2024-07-23	2.9300	2.9500	2.9300	2.9500	-4.839%	5	1,239	-95.593%
2024-07-22	3.0700	3.1900	3.0700	3.1000	-1.587%	134	1,237	-95.806%
2024-07-19	3.1500	3.1500	3.1500	3.1500	-5.689%	2	1,137	-95.873%
2024-07-18	3.0000	3.3500	3.0000	3.3400	+17.193%	3	1,136	-96.108%
2024-07-16	3.1000	3.1000	2.8500	2.8500	-15.929%	3	1,134	-95.439%
2024-07-11	3.3900	3.3900	3.3900	3.3900	+2.727%	4	1,135	-96.165%
2024-07-09	3.4500	3.4500	3.3000	3.3000	-4.348%	34	1,135	-96.061%
2024-07-08	3.4500	3.4500	3.4500	3.4500	-1.429%	5	1,105	-96.232%
2024-07-03	3.5000	3.5000	3.5000	3.5000	+0.575%	1	1,100	-96.286%
2024-07-01	3.4800	3.4800	3.4800	3.4800	-1.972%	3	1,100	-96.264%
2024-06-27	3.5500	3.5500	3.5500	3.5500	+1.429%	3	1,097	-96.338%
2024-06-26	3.5000	3.5000	3.5000	3.5000	-1.961%	3	1,095	-96.286%
2024-06-25	3.6000	3.7500	3.5000	3.5700	-9.620%	8	1,092	-96.359%
2024-06-24	4.2000	4.2000	3.9500	3.9500	-8.565%	167	1,091	-96.709%
2024-06-17	4.3500	4.3500	4.3200	4.3200	+8.000%	602	975	-96.991%
2024-06-13	4.0000	4.0000	4.0000	4.0000	+1.010%	1	373	-96.750%
2024-06-07	4.0400	4.0400	3.9600	3.9600	0.000%	40	372	-96.717%
2024-06-06	3.9600	3.9600	3.9600	3.9600	-2.222%	2	352	-96.717%
2024-06-04	4.0500	4.0500	4.0500	4.0500	-3.571%	3	351	-96.790%
2024-05-22	4.2000	4.2000	4.2000	4.2000	+2.439%	3	351	-96.905%
2024-05-20	4.4500	4.4500	4.1000	4.1000	-8.889%	6	349	-96.829%
2024-05-17	4.5000	4.5000	4.5000	4.5000	+2.273%	8	346	-97.111%
2024-04-30	4.4000	4.4000	4.4000	4.4000	-4.348%	3	342	-97.045%
2024-04-29	4.6000	4.6000	4.6000	4.6000	-8.000%	3	342	-97.174%
2024-04-22	5.0000	5.0000	5.0000	5.0000	-2.913%	1	339	-97.400%
2024-04-19	5.1500	5.1500	5.1500	5.1500	+0.980%	1	339	-97.476%
2024-04-17	5.1000	5.1000	5.1000	5.1000	+6.250%	1	338	-97.451%
2024-04-11	4.9000	4.9000	4.8000	4.8000	0.000%	301	337	-97.292%
2024-04-09	4.8000	4.8000	4.8000	4.8000	+2.128%	2	36	-97.292%
2024-04-08	4.7000	4.7000	4.7000	4.7000	-1.053%	5	35	-97.234%
2024-04-04	4.7500	4.7500	4.7500	4.7500	+1.931%	1	30	-97.263%
2024-04-02	4.6600	4.6600	4.6600	4.6600	+4.018%	1	30	-97.210%
2024-04-01	4.4800	4.4800	4.4800	4.4800	+2.989%	2	31	-97.098%
2024-03-26	4.3500	4.3500	4.3500	4.3500	+14.474%	3	29	-97.011%
2024-03-25	3.8000	3.8000	3.8000	3.8000	-5.000%	1	27	-96.579%
2024-03-21	4.0000	4.0000	4.0000	4.0000	-13.043%	6	26	-96.750%
2024-03-18	4.6000	4.6000	4.6000	4.6000	+15.000%	3	20	-97.174%
2024-02-13	4.0000	4.0000	4.0000	4.0000	-17.184%	7	23	-96.750%
2024-02-09	4.7700	4.8300	4.7700	4.8300	+8.054%	2	16	-97.308%
2024-02-02	4.4400	4.4700	4.3900	4.4700	-3.871%	10	14	-97.092%
2024-01-24	4.6500	4.6500	4.6500	4.6500	+12.048%	1	4	-97.204%
2024-01-11	4.1500	4.1500	4.1500	4.1500	0.000%	3	3	-96.867%