Dark

CCL20261218P5
CCL Dec 18 2026 5.00 Put (CCL261218P00005000)
option OPRA

Inactive

Aug 12, 2026

0.0100-80.000%(-0.0400)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0100	0.0100	0.0100	0.0100	-80.000%	240	1,724	0.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	+400.000%	1	1,724	-80.000%
2026-06-08	0.0100	0.0100	0.0100	0.0100	-80.000%	800	1,724	0.000%
2026-05-13	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,307	-80.000%
2026-05-08	0.0400	0.0400	0.0400	0.0400	+33.333%	14	2,306	-75.000%
2026-05-07	0.0300	0.0300	0.0300	0.0300	0.000%	29	2,292	-66.667%
2026-04-20	0.0500	0.0500	0.0300	0.0300	+200.000%	20	2,321	-66.667%
2026-04-13	0.0100	0.0100	0.0100	0.0100	-66.667%	8	2,311	0.000%
2026-04-10	0.0300	0.0300	0.0300	0.0300	+50.000%	6	2,319	-66.667%
2026-04-09	0.0200	0.0200	0.0200	0.0200	+100.000%	1	2,325	-50.000%
2026-04-08	0.0100	0.0100	0.0100	0.0100	-66.667%	1	2,326	0.000%
2026-04-07	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,327	-66.667%
2026-04-02	0.0700	0.0700	0.0400	0.0400	+33.333%	2	2,328	-75.000%
2026-04-01	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,328	-66.667%
2026-03-31	0.0300	0.0300	0.0300	0.0300	-40.000%	1	2,329	-66.667%
2026-03-30	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,330	-80.000%
2026-03-27	0.0500	0.0500	0.0500	0.0500	-16.667%	1	2,331	-80.000%
2026-03-24	0.0600	0.0600	0.0600	0.0600	0.000%	2	2,332	-83.333%
2026-03-23	0.0600	0.0600	0.0600	0.0600	-25.000%	200	2,330	-83.333%
2026-03-20	0.1200	0.1200	0.0500	0.0800	+60.000%	1,424	2,130	-87.500%
2025-12-01	0.0500	0.0500	0.0500	0.0500	0.000%	1	963	-80.000%
2025-11-24	0.0500	0.0500	0.0500	0.0500	0.000%	1	962	-80.000%
2025-10-29	0.0500	0.0500	0.0500	0.0500	-28.571%	1	961	-80.000%
2025-09-30	0.0700	0.0700	0.0700	0.0700	+40.000%	1	961	-85.714%
2025-09-24	0.0600	0.0600	0.0500	0.0500	-28.571%	2	962	-80.000%
2025-09-22	0.0700	0.0700	0.0700	0.0700	-12.500%	1	962	-85.714%
2025-08-27	0.0900	0.0900	0.0800	0.0800	-11.111%	4	963	-87.500%
2025-07-21	0.0900	0.0900	0.0900	0.0900	-64.000%	2	960	-88.889%
2025-04-08	0.2500	0.2500	0.2200	0.2500	+150.000%	24	960	-96.000%
2025-02-25	0.1000	0.1000	0.1000	0.1000	0.000%	1	970	-90.000%
2025-02-21	0.1000	0.1000	0.1000	0.1000	0.000%	2	970	-90.000%
2025-02-19	0.1000	0.1000	0.1000	0.1000	0.000%	10	969	-90.000%
2025-01-29	0.1000	0.1000	0.1000	0.1000	+42.857%	30	969	-90.000%
2025-01-23	0.0900	0.0900	0.0700	0.0700	-12.500%	110	969	-85.714%
2025-01-22	0.0800	0.0800	0.0800	0.0800	0.000%	1	959	-87.500%
2025-01-17	0.0800	0.0800	0.0800	0.0800	-20.000%	2	957	-87.500%
2025-01-13	0.1400	0.1400	0.1000	0.1000	-37.500%	5	957	-90.000%
2025-01-08	0.1600	0.1600	0.1600	0.1600	+23.077%	30	954	-93.750%
2024-11-29	0.1200	0.1300	0.1200	0.1300	0.000%	4	954	-92.308%
2024-11-27	0.1200	0.1300	0.1200	0.1300	0.000%	2	953	-92.308%
2024-11-25	0.1900	0.1900	0.1000	0.1300	-23.529%	6	953	-92.308%
2024-11-22	0.2200	0.2200	0.0900	0.1700	+54.545%	8	953	-94.118%
2024-11-21	0.2200	0.2300	0.1100	0.1100	0.000%	4	953	-90.909%
2024-11-20	0.2200	0.2200	0.1100	0.1100	+83.333%	4	953	-90.909%
2024-11-18	0.1500	0.1500	0.0600	0.0600	-40.000%	2	953	-83.333%
2024-11-15	0.1800	0.1800	0.1000	0.1000	+25.000%	4	953	-90.000%
2024-11-14	0.1700	0.1700	0.0700	0.0800	-11.111%	4	953	-87.500%
2024-11-13	0.1700	0.1700	0.0700	0.0900	-10.000%	4	953	-88.889%
2024-11-12	0.1400	0.1400	0.0900	0.1000	-16.667%	6	953	-90.000%
2024-11-11	0.1200	0.1800	0.0500	0.1200	+33.333%	8	953	-91.667%
2024-11-07	0.2200	0.2200	0.0900	0.0900	-35.714%	2	953	-88.889%
2024-11-06	0.2500	0.2500	0.1300	0.1400	-12.500%	4	953	-92.857%
2024-11-04	0.2400	0.2400	0.1300	0.1600	-5.882%	4	954	-93.750%
2024-10-29	0.1000	0.1700	0.1000	0.1700	0.000%	2	955	-94.118%
2024-10-24	0.1200	0.1700	0.1200	0.1700	0.000%	2	955	-94.118%
2024-10-23	0.0900	0.1900	0.0900	0.1700	+13.333%	8	955	-94.118%
2024-10-22	0.1500	0.1500	0.1500	0.1500	-21.053%	250	955	-93.333%
2024-10-21	0.1600	0.2200	0.1600	0.1900	-9.524%	12	705	-94.737%
2024-10-16	0.1400	0.2100	0.1400	0.2100	-4.545%	2	705	-95.238%
2024-10-09	0.2100	0.2200	0.1900	0.2200	-24.138%	19	705	-95.455%
2024-09-30	0.2900	0.2900	0.2900	0.2900	+38.095%	1	705	-96.552%
2024-09-27	0.2100	0.2100	0.2100	0.2100	-8.696%	500	705	-95.238%
2024-09-23	0.2300	0.2300	0.2300	0.2300	0.000%	1	455	-95.652%
2024-09-19	0.2300	0.2300	0.2300	0.2300	-4.167%	10	455	-95.652%
2024-09-18	0.2400	0.2400	0.2400	0.2400	-57.895%	1	455	-95.833%
2024-08-09	0.5700	0.5700	0.5700	0.5700	+96.552%	2	455	-98.246%
2024-07-15	0.2900	0.2900	0.2900	0.2900	+7.407%	1	454	-96.552%
2024-07-08	0.2700	0.2700	0.2700	0.2700	-10.000%	230	454	-96.296%
2024-06-25	0.3200	0.3200	0.3000	0.3000	-6.250%	2	227	-96.667%
2024-06-24	0.3200	0.3200	0.3200	0.3200	0.000%	1	225	-96.875%
2024-06-20	0.3200	0.3200	0.3200	0.3200	-20.000%	1	224	-96.875%
2024-05-10	0.4000	0.4000	0.4000	0.4000	0.000%	2	225	-97.500%
2024-05-07	0.4000	0.4000	0.4000	0.4000	-20.000%	10	224	-97.500%
2024-04-12	0.5000	0.5000	0.5000	0.5000	+19.048%	22	221	-98.000%
2024-04-11	0.4800	0.4800	0.4200	0.4200	-4.545%	16	216	-97.619%
2024-04-10	0.4400	0.4400	0.4400	0.4400	0.000%	1	215	-97.727%
2024-04-05	0.4200	0.4400	0.4200	0.4400	-12.000%	118	214	-97.727%
2024-04-04	0.5000	0.5000	0.5000	0.5000	0.000%	15	155	-98.000%
2024-03-28	0.8000	0.8000	0.5000	0.5000	+21.951%	20	120	-98.000%
2024-03-13	0.3800	0.4100	0.3800	0.4100	-18.000%	100	120	-97.561%
2024-02-20	0.5000	0.5000	0.5000	0.5000	+11.111%	1	20	-98.000%
2024-02-12	0.4000	0.4500	0.4000	0.4500	-10.000%	12	19	-97.778%
2024-01-19	0.5000	0.5000	0.5000	0.5000	0.000%	8	8	-98.000%