Dark

CCL20261218P30
CCL Dec 18 2026 30.00 Put (CCL261218P00030000)
option OPRA

EOD

Jul 13, 2026

4.94+20.488%(+0.84)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	4.9600	4.9700	4.9300	4.9400	+20.488%	20	3,158	0.000%
2026-07-01	3.9900	4.1300	3.9900	4.1000	-5.747%	14	3,155	+20.488%
2026-06-30	4.4000	4.4000	4.3500	4.3500	+7.407%	45	3,155	+13.563%
2026-06-29	4.0500	4.0500	4.0500	4.0500	-2.410%	2	3,112	+21.975%
2026-06-25	4.0000	4.1500	4.0000	4.1500	-3.037%	29	3,110	+19.036%
2026-06-24	4.0000	4.2800	4.0000	4.2800	-6.346%	56	3,085	+15.421%
2026-06-23	4.5700	4.5700	4.5700	4.5700	+21.867%	3	3,031	+8.096%
2026-06-22	3.5900	3.7500	3.4500	3.7500	+10.294%	7	3,028	+31.733%
2026-06-18	3.4000	3.4500	3.4000	3.4000	-8.108%	7	3,025	+45.294%
2026-06-16	3.6500	3.7500	3.6500	3.7000	-3.896%	8	3,025	+33.514%
2026-06-15	4.0400	4.2900	3.8000	3.8500	-15.011%	2,539	3,026	+28.312%
2026-06-12	4.5500	4.5800	4.5200	4.5300	-11.176%	367	2,202	+9.051%
2026-06-09	5.2000	5.2000	5.1000	5.1000	-7.273%	50	1,835	-3.137%
2026-06-08	5.5000	5.5000	5.5000	5.5000	+0.917%	1	1,836	-10.182%
2026-06-04	5.5400	5.5400	5.4500	5.4500	-3.540%	3	1,835	-9.358%
2026-06-03	5.4000	5.6500	5.4000	5.6500	+1.802%	7	1,832	-12.566%
2026-06-02	5.5200	5.5500	5.5200	5.5500	-0.893%	3	1,827	-10.991%
2026-06-01	5.6000	5.6000	5.5000	5.6000	+7.692%	30	1,827	-11.786%
2026-05-28	5.2000	5.2000	5.2000	5.2000	-4.587%	2	1,802	-5.000%
2026-05-27	5.4900	5.6500	5.4500	5.4500	-9.917%	26	1,800	-9.358%
2026-05-26	6.0500	6.0500	6.0500	6.0500	-22.436%	1	1,824	-18.347%
2026-05-20	7.8000	7.8000	7.8000	7.8000	+13.043%	1	1,825	-36.667%
2026-05-18	6.8500	6.9000	6.8000	6.9000	-3.497%	67	1,758	-28.406%
2026-05-15	7.1000	7.1500	7.1000	7.1500	-3.117%	52	1,758	-30.909%
2026-05-13	7.3800	7.3800	7.3800	7.3800	+16.957%	5	1,775	-33.062%
2026-05-08	6.0000	6.3100	5.9800	6.3100	+3.443%	16	1,775	-21.712%
2026-05-07	5.8500	6.1000	5.8500	6.1000	+3.741%	18	1,765	-19.016%
2026-04-23	5.8800	5.8800	5.8800	5.8800	+0.685%	1	1,759	-15.986%
2026-04-22	5.8400	5.8400	5.8400	5.8400	+9.159%	1	1,759	-15.411%
2026-04-21	5.3500	5.3500	5.3500	5.3500	+7.000%	1	1,758	-7.664%
2026-04-20	5.0800	5.0800	5.0000	5.0000	-12.281%	27	1,758	-1.200%
2026-04-16	5.7000	5.7000	5.7000	5.7000	+15.152%	2	1,731	-13.333%
2026-04-15	5.2000	5.2000	4.9500	4.9500	-6.427%	17	1,731	-0.202%
2026-04-14	5.7000	5.7000	5.2900	5.2900	-6.537%	25	1,714	-6.616%
2026-04-13	5.6500	5.6600	5.6500	5.6600	+2.909%	26	1,735	-12.721%
2026-04-09	5.8000	5.8500	5.5000	5.5000	+5.973%	42	1,734	-10.182%
2026-04-08	5.1900	5.1900	5.1900	5.1900	-17.750%	10	1,734	-4.817%
2026-04-01	6.3000	6.3100	6.3000	6.3100	-5.113%	13	1,734	-21.712%
2026-03-25	6.5500	6.6500	6.5500	6.6500	-13.072%	20	1,741	-25.714%
2026-03-20	7.6500	7.6500	7.6500	7.6500	-0.778%	6	1,731	-35.425%
2026-03-19	7.7000	7.7100	7.7000	7.7100	-4.224%	2	1,731	-35.927%
2026-03-13	7.8800	8.0500	7.8800	8.0500	+22.901%	30	1,731	-38.634%
2026-03-10	6.5500	6.5500	6.5500	6.5500	-16.026%	1	1,701	-24.580%
2026-03-09	7.4500	7.8000	7.4500	7.8000	+45.794%	3	1,701	-36.667%
2026-03-02	5.5800	5.5800	5.3500	5.3500	+22.989%	11	1,700	-7.664%
2026-02-23	4.3500	4.3500	4.3500	4.3500	+48.973%	1	1,689	+13.563%
2026-02-06	3.8000	3.8000	2.9200	2.9200	-35.111%	24	1,688	+69.178%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-11.765%	1	1,705	+9.778%
2026-01-22	5.1000	5.1000	5.1000	5.1000	-2.857%	1	1,705	-3.137%
2026-01-20	5.1400	5.2500	5.1400	5.2500	+22.093%	3	1,705	-5.905%
2026-01-13	4.3000	4.3500	4.3000	4.3000	+8.861%	147	1,704	+14.884%
2026-01-12	3.9500	3.9500	3.9500	3.9500	+17.211%	15	1,574	+25.063%
2026-01-07	3.3700	3.3700	3.3700	3.3700	-15.750%	2	1,589	+46.588%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-3.614%	5	1,584	+23.500%
2026-01-02	4.3000	4.3000	4.1500	4.1500	-1.425%	213	1,584	+19.036%
2025-12-31	4.3000	4.3000	4.2100	4.2100	+1.446%	221	1,166	+17.340%
2025-12-30	4.1500	4.1500	4.1500	4.1500	+1.220%	2	1,166	+19.036%
2025-12-23	4.0500	4.1000	4.0500	4.1000	+3.797%	20	1,164	+20.488%
2025-12-22	3.6500	3.9500	3.6500	3.9500	-10.227%	13	1,131	+25.063%
2025-12-19	4.3000	4.4500	4.3000	4.4000	-16.981%	46	1,131	+12.273%
2025-12-18	5.3000	5.3000	5.2500	5.3000	+1.923%	83	1,085	-6.792%
2025-12-16	5.2000	5.2000	5.2000	5.2000	-0.952%	56	1,049	-5.000%
2025-12-15	5.4000	5.4000	5.2000	5.2500	-3.670%	128	993	-5.905%
2025-12-12	5.4500	5.4500	5.4500	5.4500	-4.386%	174	877	-9.358%
2025-12-11	5.7000	5.7000	5.7000	5.7000	-11.628%	26	707	-13.333%
2025-12-05	6.4600	6.4600	6.4500	6.4500	-3.875%	291	707	-23.411%
2025-11-28	6.7100	6.7100	6.7100	6.7100	+5.669%	3	484	-26.379%
2025-11-21	6.3500	6.3500	6.3500	6.3500	-0.781%	1	481	-22.205%
2025-11-20	6.4000	6.4000	6.4000	6.4000	-3.759%	1	480	-22.813%
2025-11-19	6.6500	6.6500	6.6500	6.6500	+9.016%	3	479	-25.714%
2025-11-11	6.1000	6.1000	6.1000	6.1000	+29.787%	5	461	-19.016%
2025-10-27	4.7000	4.7000	4.7000	4.7000	-6.000%	10	461	+5.106%
2025-10-23	5.0000	5.0000	5.0000	5.0000	+2.041%	25	461	-1.200%
2025-10-22	4.8000	4.9000	4.8000	4.9000	+2.083%	42	450	+0.816%
2025-10-21	5.0000	5.0000	4.8000	4.8000	-9.434%	67	413	+2.917%
2025-10-20	5.3000	5.3000	5.3000	5.3000	+1.923%	1	408	-6.792%
2025-10-08	5.2000	5.2000	5.2000	5.2000	-2.804%	10	408	-5.000%
2025-10-06	5.5200	5.6000	5.3500	5.3500	+1.905%	61	398	-7.664%
2025-10-01	5.2500	5.2500	5.2500	5.2500	+8.921%	17	365	-5.905%
2025-09-30	5.0000	5.0000	4.8200	4.8200	-6.408%	10	348	+2.490%
2025-09-29	4.8500	5.1500	4.8500	5.1500	+11.957%	27	353	-4.078%
2025-09-26	4.6000	4.6000	4.6000	4.6000	-4.366%	20	352	+7.391%
2025-09-22	4.8100	4.8100	4.8100	4.8100	+2.340%	1	332	+2.703%
2025-09-16	4.7500	4.7500	4.7000	4.7000	+12.440%	11	331	+5.106%
2025-09-11	4.1800	4.1800	4.1800	4.1800	-11.064%	2	321	+18.182%
2025-08-22	4.7500	4.8500	4.6800	4.7000	-10.646%	25	319	+5.106%
2025-08-12	5.2600	5.2600	5.2600	5.2600	-2.593%	1	314	-6.084%
2025-08-06	5.4000	5.4000	5.4000	5.4000	+5.882%	1	314	-8.519%
2025-08-04	5.1000	5.1000	5.1000	5.1000	-8.108%	2	313	-3.137%
2025-08-01	5.5800	5.5800	5.5500	5.5500	+12.805%	6	311	-10.991%
2025-07-29	4.9200	4.9200	4.9200	4.9200	-4.466%	5	315	+0.407%
2025-07-28	5.2000	5.2000	5.1000	5.1500	-0.387%	237	310	-4.078%
2025-07-24	5.0000	5.1700	5.0000	5.1700	+7.708%	2	74	-4.449%
2025-07-23	4.8000	4.8000	4.8000	4.8000	-11.111%	10	74	+2.917%
2025-07-21	5.4000	5.4000	5.4000	5.4000	-5.263%	1	84	-8.519%
2025-07-07	5.3500	5.7000	5.3500	5.7000	+8.987%	73	85	-13.333%
2025-07-03	5.2300	5.2300	5.2300	5.2300	-35.432%	10	16	-5.545%
2025-06-17	8.1000	8.1000	8.1000	8.1000	+2.662%	11	16	-39.012%
2025-06-10	7.8900	7.8900	7.8900	7.8900	-28.207%	1	6	-37.389%
2025-05-05	11.0400	11.0400	10.9900	10.9900	-20.650%	2	5	-55.050%
2025-04-04	13.8500	13.8500	13.8500	13.8500	+21.491%	2	3	-64.332%
2025-03-07	11.4000	11.4000	11.4000	11.4000	+12.871%	4	3	-56.667%
2025-03-04	10.1000	10.1000	10.1000	10.1000	+63.695%	3	5	-51.089%
2025-01-31	6.1700	6.1700	6.1700	6.1700	-14.306%	10	6	-19.935%
2024-12-04	7.2000	7.2000	7.2000	7.2000	-39.394%	1	1	-31.389%
2024-06-26	11.8800	11.8800	11.8800	11.8800	-21.429%	4	4	-58.418%
2024-04-11	15.1200	15.1200	15.1200	15.1200	+4.276%	37	40	-67.328%
2024-02-22	14.9000	14.9000	14.5000	14.5000	0.000%	43	43	-65.931%