Dark

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

EOD

Sep 24, 2026

8.60+3.614%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.6000	8.6000	8.6000	8.6000	+3.614%	1	3,222	0.000%
2026-09-23	8.3000	8.3000	8.3000	8.3000	+5.063%	1	3,222	+3.614%
2026-09-17	7.9000	7.9000	7.9000	7.9000	+2.731%	12	3,222	+8.861%
2026-09-16	7.7500	8.1500	7.6900	7.6900	-5.062%	119	3,222	+11.834%
2026-09-15	7.8000	8.1000	7.8000	8.1000	+8.725%	6	3,173	+6.173%
2026-09-09	7.3600	7.4500	7.3600	7.4500	+9.559%	20	3,172	+15.436%
2026-09-04	6.8500	6.8500	6.8000	6.8000	-1.734%	33	3,154	+26.471%
2026-09-03	6.9200	6.9200	6.9200	6.9200	+4.848%	2	3,154	+24.277%
2026-09-01	6.6000	6.6000	6.6000	6.6000	+3.125%	8	3,153	+30.303%
2026-08-31	6.4000	6.4000	6.4000	6.4000	+18.519%	2	3,153	+34.375%
2026-08-28	5.4000	5.4000	5.4000	5.4000	0.000%	10	3,153	+59.259%
2026-08-27	5.4000	5.4000	5.4000	5.4000	+8.216%	3	3,153	+59.259%
2026-08-25	4.9900	4.9900	4.9900	4.9900	-2.729%	1	3,150	+72.345%
2026-08-24	4.9500	5.1300	4.9500	5.1300	+14.765%	3	3,150	+67.641%
2026-08-19	4.0500	4.4700	4.0500	4.4700	+5.176%	69	3,151	+92.394%
2026-08-18	4.1000	4.2500	4.1000	4.2500	+6.516%	233	3,147	+102.353%
2026-08-17	3.9500	3.9900	3.9000	3.9900	+7.838%	195	3,147	+115.539%
2026-08-14	3.5000	3.7500	3.5000	3.7000	+2.778%	521	3,163	+132.432%
2026-08-13	3.6000	3.7000	3.6000	3.6000	-14.286%	69	3,218	+138.889%
2026-08-11	4.2000	4.2000	4.2000	4.2000	+2.941%	51	3,157	+104.762%
2026-08-10	3.9500	4.0900	3.9500	4.0800	+5.974%	50	3,157	+110.784%
2026-08-07	3.9000	3.9000	3.8500	3.8500	+6.944%	52	3,155	+123.377%
2026-08-06	3.6000	3.6000	3.6000	3.6000	+9.091%	3	3,103	+138.889%
2026-08-05	3.4500	3.4500	3.3000	3.3000	-4.348%	24	3,100	+160.606%
2026-08-04	3.5900	3.5900	3.4500	3.4500	-12.658%	20	3,113	+149.275%
2026-08-03	3.9500	3.9500	3.9500	3.9500	-29.464%	45	3,123	+117.722%
2026-07-24	5.6000	5.6000	5.6000	5.6000	+13.360%	5	3,153	+53.571%
2026-07-13	4.9600	4.9700	4.9300	4.9400	+20.488%	20	3,158	+74.089%
2026-07-01	3.9900	4.1300	3.9900	4.1000	-5.747%	14	3,155	+109.756%
2026-06-30	4.4000	4.4000	4.3500	4.3500	+7.407%	45	3,155	+97.701%
2026-06-29	4.0500	4.0500	4.0500	4.0500	-2.410%	2	3,112	+112.346%
2026-06-25	4.0000	4.1500	4.0000	4.1500	-3.037%	29	3,110	+107.229%
2026-06-24	4.0000	4.2800	4.0000	4.2800	-6.346%	56	3,085	+100.935%
2026-06-23	4.5700	4.5700	4.5700	4.5700	+21.867%	3	3,031	+88.184%
2026-06-22	3.5900	3.7500	3.4500	3.7500	+10.294%	7	3,028	+129.333%
2026-06-18	3.4000	3.4500	3.4000	3.4000	-8.108%	7	3,025	+152.941%
2026-06-16	3.6500	3.7500	3.6500	3.7000	-3.896%	8	3,025	+132.432%
2026-06-15	4.0400	4.2900	3.8000	3.8500	-15.011%	2,539	3,026	+123.377%
2026-06-12	4.5500	4.5800	4.5200	4.5300	-11.176%	367	2,202	+89.845%
2026-06-09	5.2000	5.2000	5.1000	5.1000	-7.273%	50	1,835	+68.627%
2026-06-08	5.5000	5.5000	5.5000	5.5000	+0.917%	1	1,836	+56.364%
2026-06-04	5.5400	5.5400	5.4500	5.4500	-3.540%	3	1,835	+57.798%
2026-06-03	5.4000	5.6500	5.4000	5.6500	+1.802%	7	1,832	+52.212%
2026-06-02	5.5200	5.5500	5.5200	5.5500	-0.893%	3	1,827	+54.955%
2026-06-01	5.6000	5.6000	5.5000	5.6000	+7.692%	30	1,827	+53.571%
2026-05-28	5.2000	5.2000	5.2000	5.2000	-4.587%	2	1,802	+65.385%
2026-05-27	5.4900	5.6500	5.4500	5.4500	-9.917%	26	1,800	+57.798%
2026-05-26	6.0500	6.0500	6.0500	6.0500	-22.436%	1	1,824	+42.149%
2026-05-20	7.8000	7.8000	7.8000	7.8000	+13.043%	1	1,825	+10.256%
2026-05-18	6.8500	6.9000	6.8000	6.9000	-3.497%	67	1,758	+24.638%
2026-05-15	7.1000	7.1500	7.1000	7.1500	-3.117%	52	1,758	+20.280%
2026-05-13	7.3800	7.3800	7.3800	7.3800	+16.957%	5	1,775	+16.531%
2026-05-08	6.0000	6.3100	5.9800	6.3100	+3.443%	16	1,775	+36.292%
2026-05-07	5.8500	6.1000	5.8500	6.1000	+3.741%	18	1,765	+40.984%
2026-04-23	5.8800	5.8800	5.8800	5.8800	+0.685%	1	1,759	+46.259%
2026-04-22	5.8400	5.8400	5.8400	5.8400	+9.159%	1	1,759	+47.260%
2026-04-21	5.3500	5.3500	5.3500	5.3500	+7.000%	1	1,758	+60.748%
2026-04-20	5.0800	5.0800	5.0000	5.0000	-12.281%	27	1,758	+72.000%
2026-04-16	5.7000	5.7000	5.7000	5.7000	+15.152%	2	1,731	+50.877%
2026-04-15	5.2000	5.2000	4.9500	4.9500	-6.427%	17	1,731	+73.737%
2026-04-14	5.7000	5.7000	5.2900	5.2900	-6.537%	25	1,714	+62.571%
2026-04-13	5.6500	5.6600	5.6500	5.6600	+2.909%	26	1,735	+51.943%
2026-04-09	5.8000	5.8500	5.5000	5.5000	+5.973%	42	1,734	+56.364%
2026-04-08	5.1900	5.1900	5.1900	5.1900	-17.750%	10	1,734	+65.703%
2026-04-01	6.3000	6.3100	6.3000	6.3100	-5.113%	13	1,734	+36.292%
2026-03-25	6.5500	6.6500	6.5500	6.6500	-13.072%	20	1,741	+29.323%
2026-03-20	7.6500	7.6500	7.6500	7.6500	-0.778%	6	1,731	+12.418%
2026-03-19	7.7000	7.7100	7.7000	7.7100	-4.224%	2	1,731	+11.543%
2026-03-13	7.8800	8.0500	7.8800	8.0500	+22.901%	30	1,731	+6.832%
2026-03-10	6.5500	6.5500	6.5500	6.5500	-16.026%	1	1,701	+31.298%
2026-03-09	7.4500	7.8000	7.4500	7.8000	+45.794%	3	1,701	+10.256%
2026-03-02	5.5800	5.5800	5.3500	5.3500	+22.989%	11	1,700	+60.748%
2026-02-23	4.3500	4.3500	4.3500	4.3500	+48.973%	1	1,689	+97.701%
2026-02-06	3.8000	3.8000	2.9200	2.9200	-35.111%	24	1,688	+194.521%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-11.765%	1	1,705	+91.111%
2026-01-22	5.1000	5.1000	5.1000	5.1000	-2.857%	1	1,705	+68.627%
2026-01-20	5.1400	5.2500	5.1400	5.2500	+22.093%	3	1,705	+63.810%
2026-01-13	4.3000	4.3500	4.3000	4.3000	+8.861%	147	1,704	+100.000%
2026-01-12	3.9500	3.9500	3.9500	3.9500	+17.211%	15	1,574	+117.722%
2026-01-07	3.3700	3.3700	3.3700	3.3700	-15.750%	2	1,589	+155.193%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-3.614%	5	1,584	+115.000%
2026-01-02	4.3000	4.3000	4.1500	4.1500	-1.425%	213	1,584	+107.229%
2025-12-31	4.3000	4.3000	4.2100	4.2100	+1.446%	221	1,166	+104.276%
2025-12-30	4.1500	4.1500	4.1500	4.1500	+1.220%	2	1,166	+107.229%
2025-12-23	4.0500	4.1000	4.0500	4.1000	+3.797%	20	1,164	+109.756%
2025-12-22	3.6500	3.9500	3.6500	3.9500	-10.227%	13	1,131	+117.722%
2025-12-19	4.3000	4.4500	4.3000	4.4000	-16.981%	46	1,131	+95.455%
2025-12-18	5.3000	5.3000	5.2500	5.3000	+1.923%	83	1,085	+62.264%
2025-12-16	5.2000	5.2000	5.2000	5.2000	-0.952%	56	1,049	+65.385%
2025-12-15	5.4000	5.4000	5.2000	5.2500	-3.670%	128	993	+63.810%
2025-12-12	5.4500	5.4500	5.4500	5.4500	-4.386%	174	877	+57.798%
2025-12-11	5.7000	5.7000	5.7000	5.7000	-11.628%	26	707	+50.877%
2025-12-05	6.4600	6.4600	6.4500	6.4500	-3.875%	291	707	+33.333%
2025-11-28	6.7100	6.7100	6.7100	6.7100	+5.669%	3	484	+28.167%
2025-11-21	6.3500	6.3500	6.3500	6.3500	-0.781%	1	481	+35.433%
2025-11-20	6.4000	6.4000	6.4000	6.4000	-3.759%	1	480	+34.375%
2025-11-19	6.6500	6.6500	6.6500	6.6500	+9.016%	3	479	+29.323%
2025-11-11	6.1000	6.1000	6.1000	6.1000	+29.787%	5	461	+40.984%
2025-10-27	4.7000	4.7000	4.7000	4.7000	-6.000%	10	461	+82.979%
2025-10-23	5.0000	5.0000	5.0000	5.0000	+2.041%	25	461	+72.000%
2025-10-22	4.8000	4.9000	4.8000	4.9000	+2.083%	42	450	+75.510%
2025-10-21	5.0000	5.0000	4.8000	4.8000	-9.434%	67	413	+79.167%
2025-10-20	5.3000	5.3000	5.3000	5.3000	+1.923%	1	408	+62.264%
2025-10-08	5.2000	5.2000	5.2000	5.2000	-2.804%	10	408	+65.385%
2025-10-06	5.5200	5.6000	5.3500	5.3500	+1.905%	61	398	+60.748%
2025-10-01	5.2500	5.2500	5.2500	5.2500	+8.921%	17	365	+63.810%
2025-09-30	5.0000	5.0000	4.8200	4.8200	-6.408%	10	348	+78.423%
2025-09-29	4.8500	5.1500	4.8500	5.1500	+11.957%	27	353	+66.990%
2025-09-26	4.6000	4.6000	4.6000	4.6000	-4.366%	20	352	+86.957%
2025-09-22	4.8100	4.8100	4.8100	4.8100	+2.340%	1	332	+78.794%
2025-09-16	4.7500	4.7500	4.7000	4.7000	+12.440%	11	331	+82.979%
2025-09-11	4.1800	4.1800	4.1800	4.1800	-11.064%	2	321	+105.742%
2025-08-22	4.7500	4.8500	4.6800	4.7000	-10.646%	25	319	+82.979%
2025-08-12	5.2600	5.2600	5.2600	5.2600	-2.593%	1	314	+63.498%
2025-08-06	5.4000	5.4000	5.4000	5.4000	+5.882%	1	314	+59.259%
2025-08-04	5.1000	5.1000	5.1000	5.1000	-8.108%	2	313	+68.627%
2025-08-01	5.5800	5.5800	5.5500	5.5500	+12.805%	6	311	+54.955%
2025-07-29	4.9200	4.9200	4.9200	4.9200	-4.466%	5	315	+74.797%
2025-07-28	5.2000	5.2000	5.1000	5.1500	-0.387%	237	310	+66.990%
2025-07-24	5.0000	5.1700	5.0000	5.1700	+7.708%	2	74	+66.344%
2025-07-23	4.8000	4.8000	4.8000	4.8000	-11.111%	10	74	+79.167%
2025-07-21	5.4000	5.4000	5.4000	5.4000	-5.263%	1	84	+59.259%
2025-07-07	5.3500	5.7000	5.3500	5.7000	+8.987%	73	85	+50.877%
2025-07-03	5.2300	5.2300	5.2300	5.2300	-35.432%	10	16	+64.436%
2025-06-17	8.1000	8.1000	8.1000	8.1000	+2.662%	11	16	+6.173%
2025-06-10	7.8900	7.8900	7.8900	7.8900	-28.207%	1	6	+8.999%
2025-05-05	11.0400	11.0400	10.9900	10.9900	-20.650%	2	5	-21.747%
2025-04-04	13.8500	13.8500	13.8500	13.8500	+21.491%	2	3	-37.906%
2025-03-07	11.4000	11.4000	11.4000	11.4000	+12.871%	4	3	-24.561%
2025-03-04	10.1000	10.1000	10.1000	10.1000	+63.695%	3	5	-14.851%
2025-01-31	6.1700	6.1700	6.1700	6.1700	-14.306%	10	6	+39.384%
2024-12-04	7.2000	7.2000	7.2000	7.2000	-39.394%	1	1	+19.444%
2024-06-26	11.8800	11.8800	11.8800	11.8800	-21.429%	4	4	-27.609%
2024-04-11	15.1200	15.1200	15.1200	15.1200	+4.276%	37	40	-43.122%
2024-02-22	14.9000	14.9000	14.5000	14.5000	0.000%	43	43	-40.690%