Dark

CCL20261218P25
CCL Dec 18 2026 25.00 Put (CCL261218P00025000)
option OPRA

EOD

Jul 15, 2026

2.25-6.250%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.2500	2.2500	2.2500	2.2500	-6.250%	1	5,804	0.000%
2026-07-14	2.3800	2.4000	2.3800	2.4000	-0.415%	2	5,804	-6.250%
2026-07-13	2.3100	2.4100	2.1600	2.4100	-3.600%	26	5,804	-6.639%
2026-07-09	2.6000	2.6000	2.5000	2.5000	-12.281%	6	5,788	-10.000%
2026-07-08	2.7000	2.8500	2.7000	2.8500	+21.277%	19	5,788	-21.053%
2026-07-07	2.2600	2.4000	2.2600	2.3500	+11.905%	26	5,771	-4.255%
2026-07-02	2.1000	2.1000	2.1000	2.1000	+11.702%	3	5,751	+7.143%
2026-07-01	1.8500	1.8800	1.8400	1.8800	+2.732%	34	5,751	+19.681%
2026-06-29	1.8300	1.8300	1.8300	1.8300	-7.107%	2	5,717	+22.951%
2026-06-26	2.0100	2.0100	1.9700	1.9700	-6.190%	5	5,717	+14.213%
2026-06-25	2.1000	2.1000	2.1000	2.1000	+15.385%	1	5,718	+7.143%
2026-06-24	1.9600	1.9600	1.8200	1.8200	-11.650%	2	5,719	+23.626%
2026-06-23	2.2200	2.4900	2.0300	2.0600	+17.714%	46	5,719	+9.223%
2026-06-22	1.7500	1.7500	1.7500	1.7500	-1.130%	2	5,704	+28.571%
2026-06-17	1.5500	1.7700	1.5500	1.7700	+14.194%	14	5,704	+27.119%
2026-06-16	1.7700	1.7700	1.5500	1.5500	-14.365%	30	5,691	+45.161%
2026-06-15	1.9300	1.9300	1.7700	1.8100	-21.983%	280	5,690	+24.309%
2026-06-12	2.5000	2.5200	2.3000	2.3200	-27.500%	89	5,649	-3.017%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+11.111%	2	5,641	-29.688%
2026-06-08	2.8800	2.8800	2.8800	2.8800	-3.679%	1	5,641	-21.875%
2026-06-05	2.7500	2.9900	2.7500	2.9900	+6.786%	24	5,642	-24.749%
2026-06-04	2.8800	2.8800	2.8000	2.8000	-4.762%	114	5,652	-19.643%
2026-06-03	2.8100	3.0000	2.8100	2.9400	+2.439%	60	5,704	-23.469%
2026-06-02	2.8500	2.8700	2.8300	2.8700	+8.302%	4	5,706	-21.603%
2026-05-29	2.8000	2.8000	2.6400	2.6500	-4.676%	50	5,709	-15.094%
2026-05-28	2.7800	2.7800	2.7800	2.7800	-4.138%	1	5,675	-19.065%
2026-05-27	2.9000	2.9000	2.9000	2.9000	-12.121%	300	5,675	-22.414%
2026-05-26	3.2000	3.3000	3.2000	3.3000	-10.811%	5	5,975	-31.818%
2026-05-21	3.7000	3.7000	3.7000	3.7000	-7.500%	1	5,975	-39.189%
2026-05-20	4.5000	4.5000	4.0000	4.0000	-4.762%	56	5,974	-43.750%
2026-05-19	4.3500	4.3500	4.2000	4.2000	+6.329%	11	5,864	-46.429%
2026-05-18	3.8000	4.0900	3.7000	3.9500	-2.469%	179	5,864	-43.038%
2026-05-15	4.0500	4.0500	4.0500	4.0500	+9.756%	1	5,864	-44.444%
2026-05-14	3.6500	3.7100	3.6500	3.6900	-6.582%	20	5,864	-39.024%
2026-05-13	3.9500	3.9500	3.9500	3.9500	-2.469%	8	5,864	-43.038%
2026-05-12	4.0500	4.1000	4.0500	4.0500	0.000%	47	5,864	-44.444%
2026-05-11	3.4000	4.0500	3.4000	4.0500	+17.733%	303	5,864	-44.444%
2026-05-08	3.2500	3.5000	3.2500	3.4400	+12.787%	68	5,564	-34.593%
2026-05-07	3.0500	3.0500	3.0500	3.0500	-18.667%	1	5,555	-26.230%
2026-05-05	3.6200	3.7500	3.6200	3.7500	-2.344%	4	5,555	-40.000%
2026-05-04	3.6500	3.8400	3.6500	3.8400	+10.345%	2	5,551	-41.406%
2026-04-30	3.4800	3.5200	3.4800	3.4800	-9.610%	18	5,549	-35.345%
2026-04-29	3.8500	3.8500	3.8500	3.8500	+6.944%	1	5,549	-41.558%
2026-04-28	3.6000	3.6000	3.5800	3.6000	+4.348%	20	5,549	-37.500%
2026-04-27	3.5000	3.5000	3.4500	3.4500	+3.916%	210	5,549	-34.783%
2026-04-24	3.4000	3.4000	3.3100	3.3200	-2.924%	27	5,339	-32.229%
2026-04-23	3.4200	3.4200	3.4200	3.4200	+6.875%	1	5,339	-34.211%
2026-04-22	3.1500	3.2000	3.1500	3.2000	-3.030%	2	5,338	-29.688%
2026-04-21	2.8100	3.3000	2.8100	3.3000	+19.134%	48	5,336	-31.818%
2026-04-20	2.6700	2.7700	2.6700	2.7700	+8.627%	8	5,299	-18.773%
2026-04-17	2.5000	2.6000	2.5000	2.5500	-19.304%	41	5,298	-11.765%
2026-04-16	3.0600	3.2000	3.0600	3.1600	+14.909%	41	5,296	-28.797%
2026-04-15	2.7500	2.7500	2.7500	2.7500	+1.852%	10	5,279	-18.182%
2026-04-14	2.7500	2.7500	2.7000	2.7000	-17.431%	21	5,269	-16.667%
2026-04-13	3.2500	3.3000	3.2500	3.2700	+8.278%	6	5,249	-31.193%
2026-04-10	3.0200	3.0200	3.0200	3.0200	-4.430%	1	5,250	-25.497%
2026-04-09	3.1600	3.1600	3.1600	3.1600	+3.268%	4	5,249	-28.797%
2026-04-08	2.9800	3.0600	2.7500	3.0600	-22.922%	68	5,246	-26.471%
2026-04-02	4.0500	4.0500	3.9000	3.9700	+10.278%	28	5,261	-43.325%
2026-04-01	3.6400	3.6400	3.5900	3.6000	-6.005%	8	5,261	-37.500%
2026-03-31	4.2000	4.2500	3.8300	3.8300	-17.279%	259	5,262	-41.253%
2026-03-30	4.4500	4.6300	4.4500	4.6300	+2.889%	20	5,441	-51.404%
2026-03-27	4.5800	4.5800	4.5000	4.5000	+9.756%	34	5,431	-50.000%
2026-03-26	3.9500	4.1200	3.9500	4.1000	+2.757%	61	5,411	-45.122%
2026-03-24	4.1500	4.1500	3.9900	3.9900	+1.013%	79	5,387	-43.609%
2026-03-23	4.0000	4.0200	3.9500	3.9500	-15.418%	79	5,338	-43.038%
2026-03-20	4.5000	4.6700	4.5000	4.6700	+3.778%	51	5,356	-51.820%
2026-03-19	4.5000	4.5500	4.5000	4.5000	+6.383%	50	5,306	-50.000%
2026-03-17	4.2300	4.2300	4.2300	4.2300	-4.944%	3	5,258	-46.809%
2026-03-16	4.4800	4.4800	4.4000	4.4500	-4.711%	215	5,255	-49.438%
2026-03-13	4.6100	4.6700	4.6000	4.6700	-0.638%	5	5,149	-51.820%
2026-03-12	4.7000	4.7000	4.7000	4.7000	+10.588%	1	5,149	-52.128%
2026-03-10	4.2500	4.2500	4.2500	4.2500	+11.257%	5	5,148	-47.059%
2026-03-09	4.4900	4.9600	3.7800	3.8200	-5.679%	377	5,143	-41.099%
2026-03-06	4.0000	4.1000	3.8200	4.0500	+19.118%	63	5,228	-44.444%
2026-03-05	3.4000	3.4000	3.4000	3.4000	+6.250%	3	5,204	-33.824%
2026-03-04	3.1400	3.2000	3.1300	3.2000	0.000%	6	5,207	-29.688%
2026-03-03	3.2500	3.2500	3.2000	3.2000	+12.281%	6	5,208	-29.688%
2026-03-02	3.1000	3.2000	2.8500	2.8500	+13.546%	409	5,211	-21.053%
2026-02-23	2.5000	2.5100	2.4300	2.5100	+25.500%	3	5,098	-10.359%
2026-02-20	2.0000	2.0000	2.0000	2.0000	+11.111%	2	5,097	+12.500%
2026-02-11	1.8000	1.8000	1.8000	1.8000	-2.703%	1	5,097	+25.000%
2026-02-06	1.8500	1.8500	1.8500	1.8500	-11.058%	1	5,096	+21.622%
2026-02-05	2.0700	2.0800	2.0100	2.0800	+1.961%	7	5,096	+8.173%
2026-02-04	2.0100	2.1900	1.9500	2.0400	+3.030%	16	5,096	+10.294%
2026-02-03	1.9500	2.0200	1.9500	1.9800	-2.941%	5	5,095	+13.636%
2026-02-02	2.3300	2.3700	1.9300	2.0400	-17.409%	29	5,095	+10.294%
2026-01-30	2.4900	2.5300	2.4700	2.4700	+17.062%	9	5,088	-8.907%
2026-01-29	2.5000	2.5000	2.1000	2.1100	-23.551%	14	5,087	+6.635%
2026-01-28	2.7800	2.8000	2.5800	2.7600	+2.222%	182	5,087	-18.478%
2026-01-27	2.8600	2.8600	2.7000	2.7000	-1.818%	79	5,063	-16.667%
2026-01-26	2.8300	2.8700	2.7500	2.7500	-1.786%	6	5,040	-18.182%
2026-01-23	2.7100	2.8000	2.7100	2.8000	+1.083%	17	5,036	-19.643%
2026-01-21	2.9200	2.9200	2.7700	2.7700	-5.137%	5	5,025	-18.773%
2026-01-20	2.6900	2.9200	2.6900	2.9200	+9.363%	33	5,022	-22.945%
2026-01-16	2.7000	2.7000	2.6000	2.6700	+2.692%	36	4,993	-15.730%
2026-01-15	2.5000	2.6000	2.5000	2.6000	+17.117%	2	4,993	-13.462%
2026-01-13	2.3500	2.3500	2.1300	2.2200	+5.714%	41	4,993	+1.351%
2026-01-09	2.1300	2.1700	2.0700	2.1000	+2.439%	25	4,989	+7.143%
2026-01-08	2.1300	2.1300	2.0100	2.0500	-0.966%	10	4,997	+9.756%
2026-01-07	2.0700	2.0700	2.0700	2.0700	+3.500%	60	4,997	+8.696%
2026-01-05	2.0900	2.3400	1.9900	2.0000	-6.103%	31	4,997	+12.500%
2026-01-02	2.3100	2.3300	2.1300	2.1300	-6.167%	4	5,000	+5.634%
2025-12-31	2.2700	2.2700	2.2700	2.2700	-4.622%	5	4,993	-0.881%
2025-12-29	2.3700	2.4100	2.3500	2.3800	+10.185%	12	4,993	-5.462%
2025-12-24	2.1700	2.2000	2.1600	2.1600	+2.857%	8	4,982	+4.167%
2025-12-23	1.9200	2.1600	1.9200	2.1000	+2.941%	11	4,982	+7.143%
2025-12-22	2.0200	2.0400	2.0200	2.0400	-10.917%	2	4,978	+10.294%
2025-12-19	2.6500	2.6500	1.9200	2.2900	-21.575%	24	4,978	-1.747%
2025-12-18	2.8600	2.9700	2.8600	2.9200	+2.817%	6	4,976	-22.945%
2025-12-16	2.8900	2.8900	2.8400	2.8400	-5.333%	11	4,975	-20.775%
2025-12-11	3.5000	3.5000	3.0000	3.0000	-15.493%	11	4,974	-25.000%
2025-12-10	3.6500	3.6500	3.5500	3.5500	-2.740%	491	4,975	-36.620%
2025-12-08	3.7000	3.7000	3.6500	3.6500	-8.750%	68	4,726	-38.356%
2025-11-26	4.0000	4.0000	4.0000	4.0000	+1.781%	10	4,664	-43.750%
2025-11-24	4.1500	4.1500	3.9300	3.9300	+3.968%	4	4,664	-42.748%
2025-11-21	3.7800	3.7800	3.7800	3.7800	-1.818%	30	4,661	-40.476%
2025-11-14	3.8500	3.8500	3.8500	3.8500	+5.479%	2	4,661	-41.558%
2025-11-13	3.6500	3.6500	3.6500	3.6500	0.000%	1	4,659	-38.356%
2025-11-04	3.5000	3.6500	3.5000	3.6500	+21.667%	4	4,658	-38.356%
2025-11-03	3.0000	3.0000	3.0000	3.0000	-0.332%	1	4,656	-25.000%
2025-10-31	3.0200	3.0300	2.9900	3.0100	+14.885%	11	4,656	-25.249%
2025-10-22	2.6200	2.6200	2.6200	2.6200	-16.294%	5	4,655	-14.122%
2025-10-17	3.1300	3.1300	3.1300	3.1300	-2.188%	2,000	4,655	-28.115%
2025-10-16	2.8900	3.2000	2.8900	3.2000	+9.215%	53	2,655	-29.688%
2025-10-14	3.1000	3.1000	2.8900	2.9300	-2.333%	147	2,656	-23.208%
2025-10-06	3.0000	3.0000	3.0000	3.0000	+5.263%	1	2,665	-25.000%
2025-10-03	2.8500	2.8500	2.8500	2.8500	-5.629%	109	2,664	-21.053%
2025-10-01	3.0200	3.0200	3.0200	3.0200	+3.780%	2	2,594	-25.497%
2025-09-29	2.6700	2.9500	2.6400	2.9100	+11.069%	9	2,594	-22.680%
2025-09-26	2.7000	2.7000	2.6200	2.6200	+0.769%	620	2,592	-14.122%
2025-09-23	2.6000	2.6000	2.6000	2.6000	-2.985%	2	2,942	-13.462%
2025-09-16	2.6900	2.6900	2.6800	2.6800	-2.545%	10	2,942	-16.045%
2025-09-02	2.7500	2.7500	2.7500	2.7500	+21.145%	1	2,942	-18.182%
2025-08-28	2.2700	2.2700	2.2700	2.2700	-10.980%	11	2,941	-0.881%
2025-08-25	2.6300	2.6300	2.5500	2.5500	-15.282%	3	2,941	-11.765%
2025-08-20	3.0300	3.0300	3.0100	3.0100	+1.689%	200	2,942	-25.249%
2025-08-04	2.9600	2.9600	2.9600	2.9600	-5.128%	2	2,942	-23.986%
2025-08-01	3.0500	3.3200	3.0500	3.1200	+4.000%	7	2,942	-27.885%
2025-07-29	3.0000	3.0000	3.0000	3.0000	-3.226%	2	2,940	-25.000%
2025-07-18	3.2500	3.2500	3.1000	3.1000	-6.061%	503	2,938	-27.419%
2025-07-14	3.2500	3.3000	3.2500	3.3000	+3.448%	16	2,941	-31.818%
2025-07-07	3.1900	3.1900	3.1900	3.1900	-21.235%	5	2,936	-29.467%
2025-06-26	4.2000	4.2000	4.0500	4.0500	-4.706%	18	2,936	-44.444%
2025-06-25	4.3000	4.3400	4.2500	4.2500	-15.675%	270	2,939	-47.059%
2025-06-04	5.0500	5.0500	5.0400	5.0400	-16.418%	11	2,959	-55.357%
2025-05-23	6.0300	6.0300	6.0300	6.0300	+4.870%	4	2,970	-62.687%
2025-05-21	5.7500	5.7500	5.7500	5.7500	+6.481%	2	2,970	-60.870%
2025-05-16	5.4000	5.4000	5.4000	5.4000	-2.174%	260	2,968	-58.333%
2025-05-15	5.5000	5.5200	5.5000	5.5200	0.000%	4	3,098	-59.239%
2025-05-14	5.5200	5.5200	5.5200	5.5200	-27.843%	10	3,098	-59.239%
2025-05-02	7.6400	7.6500	7.6400	7.6500	-3.165%	4	3,098	-70.588%
2025-05-01	7.9800	7.9800	7.9000	7.9000	+3.947%	42	3,098	-71.519%
2025-04-28	7.8400	7.8400	7.6000	7.6000	-8.434%	51	3,098	-70.395%
2025-04-16	8.4000	8.4000	8.2300	8.3000	-2.353%	150	3,129	-72.892%
2025-04-15	8.4900	8.5000	8.4900	8.5000	-2.299%	50	3,279	-73.529%
2025-04-08	8.7000	8.7000	8.7000	8.7000	-9.375%	3	3,329	-74.138%
2025-04-07	9.6000	9.6000	9.6000	9.6000	-2.834%	40	3,332	-76.563%
2025-04-04	9.8800	9.8800	9.8800	9.8800	+35.342%	8	3,372	-77.227%
2025-04-02	7.2500	7.3000	7.1500	7.3000	-0.950%	10	3,368	-69.178%
2025-04-01	7.4500	7.4500	7.3700	7.3700	+14.619%	2	3,368	-69.471%
2025-03-27	6.4300	6.4300	6.4300	6.4300	+2.389%	1	3,368	-65.008%
2025-03-25	6.2800	6.2800	6.2800	6.2800	-3.385%	25	3,367	-64.172%
2025-03-20	6.5000	6.5000	6.4900	6.5000	-10.345%	430	3,392	-65.385%
2025-03-18	7.2500	7.2500	7.2500	7.2500	+7.407%	11	2,963	-68.966%
2025-03-17	6.8500	6.8500	6.5600	6.7500	-10.000%	37	2,963	-66.667%
2025-03-14	7.5000	7.5000	7.5000	7.5000	-6.948%	2	2,963	-70.000%
2025-03-10	7.9000	8.0600	7.8000	8.0600	+17.664%	37	2,963	-72.084%
2025-03-07	6.8200	6.8500	6.8200	6.8500	+11.382%	10	2,961	-67.153%
2025-03-04	5.9000	6.3500	5.9000	6.1500	+16.038%	11	2,958	-63.415%
2025-02-28	5.5000	5.5000	5.3000	5.3000	-1.487%	206	2,954	-57.547%
2025-02-24	5.3700	5.3800	5.3600	5.3800	-7.241%	90	2,908	-58.178%
2025-02-21	5.0600	5.8000	5.0600	5.8000	+15.079%	168	2,908	-61.207%
2025-02-20	4.7300	5.4600	4.7300	5.0400	+16.397%	28	2,908	-55.357%
2025-02-19	4.5000	4.5600	4.3300	4.3300	-4.626%	106	2,908	-48.037%
2025-02-18	4.5400	4.5400	4.5400	4.5400	+9.927%	1	2,802	-50.441%
2025-02-10	2.8500	4.1300	2.8500	4.1300	-1.196%	80	2,802	-45.521%
2025-02-07	3.9100	4.1900	3.9100	4.1800	+1.951%	176	2,833	-46.172%
2025-02-05	4.0500	4.1200	4.0500	4.1000	+12.022%	62	2,921	-45.122%
2025-01-31	3.6600	3.6600	3.6600	3.6600	-1.081%	6	2,921	-38.525%
2025-01-30	3.7500	3.7500	3.7000	3.7000	-5.128%	10	2,921	-39.189%
2025-01-29	3.8500	3.9000	3.8300	3.9000	+2.094%	4	2,916	-42.308%
2025-01-28	4.1500	4.2200	3.8200	3.8200	-25.825%	47	2,915	-41.099%
2025-01-13	5.1800	5.1800	5.1500	5.1500	+4.040%	24	2,886	-56.311%
2025-01-08	4.9500	4.9500	4.9500	4.9500	-6.250%	1	2,863	-54.545%
2025-01-07	4.7800	5.3000	4.7800	5.2800	+34.351%	90	2,863	-57.386%
2025-01-06	3.9300	3.9300	3.9300	3.9300	-13.626%	1	2,773	-42.748%
2025-01-03	5.0300	5.1100	4.5500	4.5500	-6.186%	1,480	2,772	-50.549%
2024-12-27	4.8500	4.8500	4.8500	4.8500	0.000%	2	2,032	-53.608%
2024-12-23	4.8500	4.8500	4.8500	4.8500	+10.478%	5	2,032	-53.608%
2024-12-20	4.8100	4.8100	4.3900	4.3900	-14.090%	812	2,027	-48.747%
2024-12-19	5.0000	5.1100	5.0000	5.1100	+0.988%	1,201	1,224	-55.969%
2024-12-18	4.9000	5.1000	4.9000	5.0600	+4.330%	6	23	-55.534%
2024-12-17	4.8500	4.8500	4.8500	4.8500	+1.042%	1	18	-53.608%
2024-12-10	4.7000	4.8000	4.7000	4.8000	+26.984%	6	19	-53.125%
2024-12-09	4.8500	4.8800	3.7800	3.7800	-24.400%	8	13	-40.476%
2024-11-27	5.0000	5.0000	5.0000	5.0000	-5.660%	1	12	-55.000%
2024-11-18	5.3000	5.3000	5.3000	5.3000	-21.481%	1	12	-57.547%
2024-10-18	6.7500	6.7500	6.7500	6.7500	+2.273%	2	11	-66.667%
2024-10-15	6.6000	6.6000	6.6000	6.6000	-8.714%	2	11	-65.909%
2024-10-09	7.2300	7.2300	7.2300	7.2300	-9.625%	2	11	-68.880%
2024-09-26	8.0000	8.0000	8.0000	8.0000	-14.894%	2	12	-71.875%
2024-08-23	9.4000	9.4000	9.4000	9.4000	-5.906%	12	12	-76.064%
2024-08-15	9.9900	9.9900	9.9900	9.9900	-6.197%	4	12	-77.477%
2024-08-05	10.6500	10.6500	10.6500	10.6500	+36.889%	1	13	-78.873%
2024-07-12	7.7800	7.7800	7.7800	7.7800	-17.759%	4	12	-71.080%
2024-05-20	9.4600	9.4600	9.4600	9.4600	0.000%	10	10	-76.216%