Dark

CCL20261218P27
CCL Dec 18 2026 27.00 Put (CCL261218P00027000)
option OPRA

EOD

Sep 29, 2026

3.10-40.385%(-2.10)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.4000	3.5300	3.1000	3.1000	-40.385%	95	17,033	0.000%
2026-09-28	5.0500	5.2000	5.0500	5.2000	-6.306%	216	17,038	-40.385%
2026-09-24	5.7500	5.8000	5.5500	5.5500	0.000%	13	17,078	-44.144%
2026-09-23	5.5500	5.5500	5.5500	5.5500	+16.842%	25	17,079	-44.144%
2026-09-22	4.5400	4.7500	4.5400	4.7500	-5.000%	157	17,079	-34.737%
2026-09-17	5.0000	5.0000	5.0000	5.0000	-4.398%	1	17,079	-38.000%
2026-09-16	5.2300	5.2300	5.2300	5.2300	-4.909%	1	17,080	-40.727%
2026-09-15	4.9600	5.5000	4.9600	5.5000	+12.016%	24	17,080	-43.636%
2026-09-11	4.9100	4.9100	4.9100	4.9100	+1.867%	24	17,082	-36.864%
2026-09-09	4.9500	4.9500	4.8200	4.8200	+8.315%	8	17,082	-35.685%
2026-09-08	4.5000	4.5000	4.4500	4.4500	0.000%	3	17,088	-30.337%
2026-09-03	4.4500	4.4500	4.4500	4.4500	+3.488%	31	17,091	-30.337%
2026-09-02	4.3000	4.3000	4.3000	4.3000	-0.922%	22	17,092	-27.907%
2026-09-01	4.3700	4.3700	4.3400	4.3400	+10.433%	35	17,092	-28.571%
2026-08-31	3.9000	3.9500	3.9000	3.9300	+12.607%	12	17,092	-21.120%
2026-08-28	3.4900	3.4900	3.4900	3.4900	+3.869%	1	17,101	-11.175%
2026-08-27	3.3100	3.3600	3.3100	3.3600	+8.039%	13	17,101	-7.738%
2026-08-25	3.0000	3.1100	3.0000	3.1100	+0.323%	40	17,101	-0.322%
2026-08-24	3.1500	3.1500	3.1000	3.1000	-3.125%	2	17,101	0.000%
2026-08-21	3.2600	3.2800	3.2000	3.2000	-1.538%	4	17,102	-3.125%
2026-08-20	3.0500	3.2500	3.0500	3.2500	+21.723%	144	17,104	-4.615%
2026-08-19	2.3800	2.6700	2.3600	2.6700	+7.229%	108	17,108	+16.105%
2026-08-18	2.4000	2.4900	2.3700	2.4900	+8.261%	19	17,109	+24.498%
2026-08-17	2.3200	2.3600	2.2700	2.3000	+6.977%	15,044	17,107	+34.783%
2026-08-13	2.1800	2.1800	2.1500	2.1500	-8.898%	4	3,353	+44.186%
2026-08-12	2.4600	2.4600	2.3500	2.3600	-5.600%	14	3,353	+31.356%
2026-08-11	2.4300	2.5000	2.4300	2.5000	+2.459%	30	3,354	+24.000%
2026-08-10	2.4200	2.4400	2.4200	2.4400	+7.489%	9	3,349	+27.049%
2026-08-07	2.3600	2.3600	2.2700	2.2700	+2.252%	13	3,349	+36.564%
2026-08-06	2.0100	2.2200	2.0100	2.2200	+3.738%	8	3,349	+39.640%
2026-08-05	2.0200	2.1400	2.0000	2.1400	+11.458%	53	3,350	+44.860%
2026-08-04	1.9200	1.9200	1.9200	1.9200	-20.332%	100	3,344	+61.458%
2026-08-03	2.4100	2.4100	2.4100	2.4100	-12.364%	1	3,344	+28.631%
2026-07-31	2.8100	2.8100	2.7500	2.7500	-3.169%	7	3,344	+12.727%
2026-07-30	2.8400	2.8400	2.8400	2.8400	-2.740%	5	3,339	+9.155%
2026-07-29	2.9600	2.9600	2.9200	2.9200	+1.038%	15	3,334	+6.164%
2026-07-28	2.8900	2.8900	2.8900	2.8900	-15.000%	1	3,329	+7.266%
2026-07-27	3.2900	3.4000	3.2800	3.4000	0.000%	102	3,330	-8.824%
2026-07-24	3.7000	3.7000	3.2500	3.4000	-12.821%	20	3,276	-8.824%
2026-07-23	3.9500	3.9500	3.8400	3.9000	+9.859%	73	3,265	-20.513%
2026-07-22	3.5500	3.5500	3.5500	3.5500	+0.567%	9	3,235	-12.676%
2026-07-21	3.6000	3.6000	3.5300	3.5300	-1.944%	30	3,235	-12.181%
2026-07-20	3.6500	3.6500	3.6000	3.6000	+12.150%	14	3,245	-13.889%
2026-07-13	3.3000	3.3000	3.2000	3.2100	+1.905%	50	3,245	-3.427%
2026-07-10	3.1500	3.1500	3.1500	3.1500	-22.222%	26	3,249	-1.587%
2026-07-08	4.0500	4.0500	4.0500	4.0500	+21.257%	3	3,249	-23.457%
2026-07-07	3.3400	3.3400	3.3400	3.3400	+7.742%	10	3,252	-7.186%
2026-07-06	3.1000	3.1000	3.1000	3.1000	+10.714%	10	3,242	0.000%
2026-07-02	2.6300	2.8000	2.6300	2.8000	+10.236%	22	3,225	+10.714%
2026-07-01	2.5100	2.5400	2.5000	2.5400	-10.247%	20	3,225	+22.047%
2026-06-30	2.8500	2.8500	2.8200	2.8300	+13.200%	75	3,224	+9.541%
2026-06-24	2.5000	2.5000	2.5000	2.5000	-16.107%	5	3,213	+24.000%
2026-06-23	3.2000	3.2000	2.9800	2.9800	+29.004%	406	3,218	+4.027%
2026-06-22	2.3100	2.3100	2.3100	2.3100	+4.525%	8	2,872	+34.199%
2026-06-18	2.2600	2.2600	2.1300	2.2100	-1.339%	69	2,837	+40.271%
2026-06-17	2.2700	2.2700	2.2400	2.2400	-1.322%	3	2,837	+38.393%
2026-06-16	2.3600	2.4100	2.2700	2.2700	-9.562%	18	2,836	+36.564%
2026-06-15	2.5000	2.5100	2.4500	2.5100	-20.317%	19	2,833	+23.506%
2026-06-12	3.0400	3.1500	3.0400	3.1500	-18.182%	30	2,863	-1.587%
2026-06-08	3.8500	3.8500	3.8500	3.8500	-1.282%	1	2,844	-19.481%
2026-06-05	3.7000	3.9000	3.7000	3.9000	-1.266%	28	2,843	-20.513%
2026-06-03	3.9500	3.9500	3.9500	3.9500	+5.333%	1	2,841	-21.519%
2026-06-01	3.9600	3.9600	3.7000	3.7500	+2.740%	32	2,840	-17.333%
2026-05-29	3.6500	3.6500	3.6500	3.6500	-19.780%	22	2,836	-15.068%
2026-05-22	4.6000	4.6000	4.5500	4.5500	-9.000%	3	2,838	-31.868%
2026-05-18	4.9000	5.0000	4.8000	5.0000	-1.381%	191	2,838	-38.000%
2026-05-15	5.0700	5.0700	5.0700	5.0700	+5.625%	2	2,683	-38.856%
2026-05-14	4.6800	4.8000	4.6800	4.8000	-6.250%	38	2,681	-35.417%
2026-05-11	5.2500	5.2500	5.1200	5.1200	+12.775%	7	2,679	-39.453%
2026-05-08	4.3500	4.5400	4.3500	4.5400	+12.099%	3	2,675	-31.718%
2026-05-07	4.0500	4.0500	4.0500	4.0500	-1.220%	4	2,676	-23.457%
2026-05-06	4.1000	4.1000	4.1000	4.1000	-14.583%	2	2,676	-24.390%
2026-05-05	4.8000	4.8000	4.8000	4.8000	-4.000%	2	2,674	-35.417%
2026-05-04	4.5000	5.0000	4.5000	5.0000	+14.943%	11	2,674	-38.000%
2026-05-01	4.5000	4.5000	4.3500	4.3500	-3.974%	6	2,663	-28.736%
2026-04-30	4.4300	4.5400	4.4300	4.5300	-2.581%	17	2,663	-31.567%
2026-04-28	4.5700	4.6500	4.5700	4.6500	+7.390%	2	2,658	-33.333%
2026-04-24	4.5000	4.5000	4.2600	4.3300	+3.095%	36	2,657	-28.406%
2026-04-23	4.2000	4.2000	4.2000	4.2000	-0.709%	4	2,656	-26.190%
2026-04-22	4.1000	4.2300	4.0000	4.2300	+1.928%	302	2,656	-26.714%
2026-04-21	3.5500	4.3000	3.5500	4.1500	+15.278%	178	2,673	-25.301%
2026-04-20	3.5700	3.6000	3.5100	3.6000	+12.500%	18	2,673	-13.889%
2026-04-17	3.1700	3.2000	3.1700	3.2000	-13.514%	6	2,660	-3.125%
2026-04-15	3.6600	3.7000	3.6600	3.7000	+2.778%	5	2,656	-16.216%
2026-04-14	3.5600	3.6000	3.5600	3.6000	-10.000%	25	2,656	-13.889%
2026-04-13	4.0000	4.0000	4.0000	4.0000	+2.302%	10	2,641	-22.500%
2026-04-08	3.6600	3.9500	3.6600	3.9100	-24.078%	44	2,631	-20.716%
2026-04-02	5.1500	5.1500	5.1500	5.1500	+14.444%	1	2,632	-39.806%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-9.091%	4	2,632	-31.111%
2026-03-31	5.0000	5.0200	4.9100	4.9500	-16.667%	110	2,628	-37.374%
2026-03-27	5.9800	5.9800	5.9400	5.9400	+8.394%	2	2,715	-47.811%
2026-03-19	5.7000	5.7000	5.4800	5.4800	-8.054%	22	2,713	-43.431%
2026-03-13	5.8500	5.9600	5.8500	5.9600	+14.615%	16	2,691	-47.987%
2026-03-11	5.2000	5.2000	5.2000	5.2000	-7.638%	97	2,686	-40.385%
2026-03-09	5.4500	5.6300	5.4500	5.6300	+10.176%	11	2,589	-44.938%
2026-03-06	5.1000	5.2500	5.1000	5.1100	+13.556%	15	2,679	-39.335%
2026-03-05	4.1000	4.5000	4.1000	4.5000	+11.111%	9	2,675	-31.111%
2026-03-04	3.9500	4.1000	3.9500	4.0500	+3.846%	7	2,669	-23.457%
2026-03-03	4.5700	4.5700	3.9000	3.9000	+8.333%	9	2,675	-20.513%
2026-03-02	4.1000	4.1000	3.6000	3.6000	+33.333%	101	2,676	-13.889%
2026-02-17	2.7000	2.7000	2.7000	2.7000	-3.571%	1	2,575	+14.815%
2026-02-13	2.8000	2.8000	2.8000	2.8000	+8.108%	1	2,574	+10.714%
2026-02-12	2.5500	2.5900	2.5500	2.5900	+7.469%	3	2,574	+19.691%
2026-02-10	2.4100	2.4100	2.4100	2.4100	-5.859%	5	2,573	+28.631%
2026-02-09	2.3800	2.5600	1.7700	2.5600	-2.290%	23	2,573	+21.094%
2026-02-02	2.5000	2.7500	2.5000	2.6200	-12.957%	38	2,553	+18.321%
2026-01-29	3.0500	3.0500	2.9100	3.0100	-16.389%	7	2,554	+2.990%
2026-01-28	3.6000	3.6000	3.6000	3.6000	-2.703%	100	2,555	-13.889%
2026-01-26	3.7000	3.7000	3.7000	3.7000	+8.824%	1	2,611	-16.216%
2026-01-23	3.4000	3.4000	3.4000	3.4000	-8.108%	1	2,611	-8.824%
2026-01-20	3.7000	3.7000	3.7000	3.7000	+10.448%	1	2,611	-16.216%
2026-01-15	3.1000	3.3500	3.1000	3.3500	+1.515%	8	2,610	-7.463%
2026-01-14	3.1500	3.5000	3.1000	3.3000	+18.280%	2,029	2,605	-6.061%
2026-01-12	2.0000	2.8400	2.0000	2.7900	+1.455%	17	1,165	+11.111%
2026-01-09	2.7200	2.7500	2.7200	2.7500	-2.135%	2	1,162	+12.727%
2026-01-08	2.6500	2.8500	2.6500	2.8100	+5.639%	6	1,162	+10.320%
2026-01-06	2.6000	2.6600	2.6000	2.6600	-0.746%	3	1,162	+16.541%
2026-01-05	2.8300	2.8300	2.6700	2.6800	-5.634%	289	873	+15.672%
2026-01-02	2.6900	2.8400	2.6900	2.8400	-5.017%	2	873	+9.155%
2025-12-26	2.9600	2.9900	2.9600	2.9900	+11.985%	2	871	+3.679%
2025-12-22	2.6800	2.7300	2.6500	2.6700	-11.000%	12	871	+16.105%
2025-12-19	3.0700	3.1600	3.0000	3.0000	-24.623%	17	871	+3.333%
2025-12-18	3.7800	3.9800	3.7800	3.9800	+11.173%	10	887	-22.111%
2025-12-17	3.5800	3.5800	3.5800	3.5800	-5.789%	10	897	-13.408%
2025-12-16	3.8000	3.8000	3.8000	3.8000	-1.809%	3	887	-18.421%
2025-12-11	4.0500	4.0500	3.8700	3.8700	-14.945%	71	884	-19.897%
2025-12-10	4.7500	4.7500	4.5500	4.5500	-5.602%	79	858	-31.868%
2025-12-09	4.8200	4.8200	4.8200	4.8200	+1.474%	1	779	-35.685%
2025-12-05	4.7500	4.7500	4.7500	4.7500	0.000%	43	778	-34.737%
2025-12-04	4.7500	4.7500	4.7500	4.7500	+0.849%	1	735	-34.737%
2025-12-03	4.7100	4.7100	4.7100	4.7100	-2.887%	5	734	-34.183%
2025-12-01	4.8500	4.8500	4.8500	4.8500	0.000%	5	729	-36.082%
2025-11-28	4.8500	4.8500	4.8500	4.8500	-0.206%	10	724	-36.082%
2025-11-18	4.9000	5.0200	4.8600	4.8600	+4.516%	7	714	-36.214%
2025-11-14	5.2000	5.2000	4.6500	4.6500	+5.682%	498	709	-33.333%
2025-11-10	4.4000	4.4000	4.4000	4.4000	-2.222%	5	215	-29.545%
2025-11-07	4.6500	4.6500	4.5000	4.5000	0.000%	43	210	-31.111%
2025-11-06	4.5000	4.5000	4.5000	4.5000	+32.353%	1	208	-31.111%
2025-10-24	3.4000	3.4000	3.4000	3.4000	-15.000%	1	208	-8.824%
2025-10-13	4.0000	4.0000	4.0000	4.0000	+166.667%	67	208	-22.500%
2025-10-10	1.5000	1.5000	1.5000	1.5000	-62.025%	1	141	+106.667%
2025-10-01	3.9500	3.9500	3.9500	3.9500	+6.757%	2	141	-21.519%
2025-09-30	3.5500	3.7000	3.5500	3.7000	+1.370%	10	139	-16.216%
2025-09-29	3.5700	3.6500	3.5700	3.6500	+23.729%	31	130	-15.068%
2025-09-11	3.0700	3.0700	2.9500	2.9500	-11.940%	40	99	+5.085%
2025-09-09	3.3500	3.3500	3.3500	3.3500	+4.688%	3	89	-7.463%
2025-09-08	3.2000	3.2000	3.2000	3.2000	0.000%	4	86	-3.125%
2025-08-26	3.2000	3.2000	3.2000	3.2000	-4.478%	2	82	-3.125%
2025-08-25	3.3500	3.3500	3.3500	3.3500	-10.667%	3	84	-7.463%
2025-08-12	3.7500	3.7500	3.7500	3.7500	-1.316%	1	81	-17.333%
2025-08-04	3.8000	3.8000	3.8000	3.8000	-5.707%	2	82	-18.421%
2025-08-01	4.0300	4.0300	4.0300	4.0300	+6.053%	1	84	-23.077%
2025-07-25	3.8000	3.8000	3.8000	3.8000	+2.151%	1	85	-18.421%
2025-07-24	3.6500	3.7700	3.6500	3.7200	+1.918%	13	85	-16.667%
2025-07-23	3.6500	3.6500	3.6500	3.6500	-5.928%	1	74	-15.068%
2025-07-22	3.8800	3.8800	3.8800	3.8800	-6.506%	1	75	-20.103%
2025-07-07	3.9000	4.1500	3.9000	4.1500	-3.488%	21	75	-25.301%
2025-07-01	4.4000	4.4000	4.3000	4.3000	-27.119%	3	66	-27.907%
2025-06-27	5.9000	5.9000	5.9000	5.9000	+15.686%	1	64	-47.458%
2025-06-26	5.2000	5.2500	5.1000	5.1000	-12.821%	18	63	-39.216%
2025-06-10	5.8500	5.8500	5.8500	5.8500	-11.898%	10	47	-47.009%
2025-05-19	6.6400	6.6400	6.6400	6.6400	-0.896%	2	37	-53.313%
2025-05-14	6.7000	6.7000	6.7000	6.7000	-5.899%	1	35	-53.731%
2025-05-12	7.1200	7.1200	7.1200	7.1200	-18.067%	2	35	-56.461%
2025-05-05	8.6900	8.6900	8.6900	8.6900	-8.623%	1	33	-64.327%
2025-05-01	9.5100	9.5100	9.5100	9.5100	+3.370%	1	33	-67.403%
2025-04-23	9.2000	9.2000	9.2000	9.2000	+16.456%	1	33	-66.304%
2025-03-26	8.0000	8.0000	7.9000	7.9000	+44.161%	60	32	-60.759%
2025-02-18	5.4800	5.4800	5.4800	5.4800	+9.600%	1	72	-43.431%
2025-01-28	5.0800	5.0800	5.0000	5.0000	-7.407%	3	71	-38.000%
2025-01-22	5.4000	5.4000	5.4000	5.4000	+2.273%	2	72	-42.593%
2025-01-21	5.2800	5.2800	5.2800	5.2800	-1.308%	2	70	-41.288%
2025-01-17	5.3500	5.3500	5.3500	5.3500	-13.149%	4	68	-42.056%
2025-01-03	6.1700	6.1700	6.1500	6.1600	+4.230%	6	68	-49.675%
2025-01-02	5.9100	5.9100	5.9100	5.9100	+2.073%	1	65	-47.547%
2024-12-23	5.7900	5.7900	5.7900	5.7900	+4.324%	1	64	-46.459%
2024-12-20	5.5500	5.5500	5.5500	5.5500	-4.639%	2	63	-44.144%
2024-12-13	5.8200	5.8200	5.8200	5.8200	+3.375%	2	63	-46.735%
2024-12-11	5.6300	5.6300	5.6300	5.6300	-2.931%	1	62	-44.938%
2024-12-09	5.8000	5.8000	5.8000	5.8000	-11.179%	1	62	-46.552%
2024-11-29	6.5300	6.5300	6.5300	6.5300	+6.006%	12	61	-52.527%
2024-11-19	6.1600	6.1600	6.1600	6.1600	-22.516%	6	67	-49.675%
2024-10-11	8.3500	8.3500	7.9500	7.9500	-24.286%	60	61	-61.006%
2024-08-28	10.5000	10.5000	10.5000	10.5000	-13.934%	30	31	-70.476%
2024-08-13	12.2000	12.2000	12.2000	12.2000	0.000%	1	1	-74.590%