Dark

CCL20261218P8
CCL Dec 18 2026 8.00 Put (CCL261218P00008000)
option OPRA

EOD

Sep 23, 2026

0.0100-50.000%(-0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0100	0.0100	0.0100	0.0100	-50.000%	14	8,755	0.000%
2026-09-17	0.0200	0.0200	0.0200	0.0200	+100.000%	3	8,755	-50.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	0.000%	200	8,755	0.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	-50.000%	14	8,755	0.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	+100.000%	1	8,755	-50.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	1,200	8,756	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	5	7,566	0.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	-66.667%	5	7,566	0.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	+200.000%	200	7,566	-66.667%
2026-07-08	0.0300	0.0300	0.0100	0.0100	-50.000%	11	7,566	0.000%
2026-07-07	0.0200	0.0200	0.0200	0.0200	0.000%	1	7,566	-50.000%
2026-07-06	0.0200	0.0200	0.0200	0.0200	0.000%	1	7,566	-50.000%
2026-07-02	0.0200	0.0200	0.0200	0.0200	-33.333%	2	7,566	-50.000%
2026-06-24	0.0300	0.0300	0.0200	0.0300	+200.000%	207	7,566	-66.667%
2026-06-23	0.0100	0.0100	0.0100	0.0100	-75.000%	200	7,566	0.000%
2026-06-22	0.0400	0.0400	0.0400	0.0400	+300.000%	3	7,566	-75.000%
2026-06-18	0.0200	0.0200	0.0100	0.0100	-66.667%	20	7,571	0.000%
2026-06-17	0.0400	0.0400	0.0300	0.0300	-25.000%	2	7,571	-66.667%
2026-06-12	0.0400	0.0400	0.0400	0.0400	-20.000%	2	7,571	-75.000%
2026-06-11	0.0500	0.0500	0.0500	0.0500	0.000%	1	7,571	-80.000%
2026-06-10	0.0500	0.0500	0.0500	0.0500	-16.667%	1	7,571	-80.000%
2026-06-09	0.0700	0.0700	0.0600	0.0600	+20.000%	138	7,571	-83.333%
2026-06-08	0.0500	0.0500	0.0500	0.0500	+25.000%	1	7,433	-80.000%
2026-06-05	0.0500	0.0500	0.0400	0.0400	-33.333%	333	7,433	-75.000%
2026-06-04	0.0600	0.0600	0.0600	0.0600	0.000%	6	7,434	-83.333%
2026-06-01	0.0600	0.0700	0.0500	0.0600	+20.000%	1,073	7,434	-83.333%
2026-05-29	0.0600	0.0600	0.0500	0.0500	-37.500%	42	6,474	-80.000%
2026-05-28	0.0600	0.0900	0.0600	0.0800	+33.333%	46	6,501	-87.500%
2026-05-27	0.0700	0.0700	0.0600	0.0600	-25.000%	252	6,525	-83.333%
2026-05-22	0.0800	0.0800	0.0800	0.0800	-38.462%	667	6,525	-87.500%
2026-05-21	0.1300	0.1300	0.1300	0.1300	+85.714%	15	6,510	-92.308%
2026-05-20	0.0900	0.0900	0.0700	0.0700	-30.000%	128	6,510	-85.714%
2026-05-19	0.1300	0.1300	0.1000	0.1000	+42.857%	8	6,466	-90.000%
2026-05-15	0.0700	0.0700	0.0700	0.0700	-12.500%	1	6,466	-85.714%
2026-05-14	0.0900	0.0900	0.0800	0.0800	-33.333%	61	6,465	-87.500%
2026-05-12	0.1200	0.1300	0.1200	0.1200	-7.692%	199	6,404	-91.667%
2026-05-11	0.1500	0.1500	0.1100	0.1300	+30.000%	1,332	6,404	-92.308%
2026-05-08	0.1000	0.1000	0.1000	0.1000	+11.111%	100	6,400	-90.000%
2026-05-06	0.0900	0.0900	0.0900	0.0900	-40.000%	1	6,400	-88.889%
2026-05-05	0.1500	0.1500	0.1500	0.1500	+50.000%	20	6,400	-93.333%
2026-04-15	0.1100	0.1100	0.1000	0.1000	-9.091%	2	6,400	-90.000%
2026-04-08	0.1100	0.1100	0.1100	0.1100	-15.385%	1	6,400	-90.909%
2026-04-02	0.2000	0.2000	0.1300	0.1300	+8.333%	81	6,400	-92.308%
2026-03-26	0.1200	0.1200	0.1200	0.1200	-20.000%	1	6,400	-91.667%
2026-03-24	0.1600	0.1600	0.1500	0.1500	+7.143%	4	6,399	-93.333%
2026-03-19	0.1400	0.1400	0.1400	0.1400	+16.667%	1	6,399	-92.857%
2026-03-18	0.1200	0.1200	0.1200	0.1200	+20.000%	3	6,399	-91.667%
2026-03-06	0.1000	0.1000	0.1000	0.1000	0.000%	10	6,399	-90.000%
2026-03-05	0.1500	0.1500	0.1000	0.1000	+100.000%	480	6,399	-90.000%
2026-02-27	0.0700	0.0800	0.0500	0.0500	+150.000%	3,900	6,395	-80.000%
2026-02-09	0.0200	0.0200	0.0200	0.0200	-90.909%	1	3,400	-50.000%
2026-02-03	0.2200	0.2200	0.2200	0.2200	+37.500%	1	3,400	-95.455%
2026-02-02	0.1600	0.1600	0.1600	0.1600	+100.000%	2	3,399	-93.750%
2026-01-29	0.1000	0.1000	0.0800	0.0800	0.000%	12	3,399	-87.500%
2026-01-13	0.0800	0.0800	0.0800	0.0800	-11.111%	100	3,399	-87.500%
2026-01-05	0.0900	0.0900	0.0900	0.0900	+50.000%	1	3,399	-88.889%
2025-12-31	0.0700	0.0900	0.0600	0.0600	-40.000%	3	3,399	-83.333%
2025-12-26	0.1000	0.1000	0.1000	0.1000	+100.000%	1	3,399	-90.000%
2025-12-22	0.0900	0.0900	0.0500	0.0500	-75.000%	723	3,398	-80.000%
2025-12-04	0.1400	0.2000	0.1400	0.2000	+5.263%	2	2,907	-95.000%
2025-12-03	0.1400	0.2000	0.1400	0.1900	-5.000%	4	2,907	-94.737%
2025-12-02	0.1400	0.2000	0.1400	0.2000	-4.762%	2	2,907	-95.000%
2025-11-28	0.1500	0.2100	0.1500	0.2100	+31.250%	4	2,908	-95.238%
2025-11-19	0.1600	0.1600	0.1600	0.1600	+33.333%	1	2,907	-93.750%
2025-11-11	0.1400	0.1400	0.1200	0.1200	-7.692%	2	2,908	-91.667%
2025-10-29	0.1500	0.1500	0.0900	0.1300	-13.333%	21	2,908	-92.308%
2025-10-28	0.1500	0.1500	0.1500	0.1500	+7.143%	10	2,910	-93.333%
2025-10-23	0.1400	0.1400	0.1400	0.1400	+16.667%	20	2,900	-92.857%
2025-10-03	0.1000	0.1600	0.1000	0.1200	-7.692%	12	2,890	-91.667%
2025-09-29	0.1400	0.1400	0.1300	0.1300	-23.529%	200	2,891	-92.308%
2025-07-23	0.1700	0.1700	0.1700	0.1700	-22.727%	1	2,891	-94.118%
2025-06-10	0.2200	0.2200	0.2200	0.2200	-12.000%	2	2,893	-95.455%
2025-06-04	0.2500	0.2500	0.2500	0.2500	-28.571%	12	2,881	-96.000%
2025-05-15	0.3500	0.3500	0.3500	0.3500	+16.667%	1	2,881	-97.143%
2025-05-14	0.3000	0.3000	0.3000	0.3000	-9.091%	3	2,882	-96.667%
2025-05-12	0.3300	0.3300	0.3300	0.3300	-19.512%	3	2,882	-96.970%
2025-05-07	0.4100	0.4100	0.4100	0.4100	-4.651%	1	2,882	-97.561%
2025-05-06	0.4300	0.4300	0.4300	0.4300	-8.511%	1	2,882	-97.674%
2025-04-24	0.5000	0.5000	0.4700	0.4700	+6.818%	6,005	2,882	-97.872%
2025-04-23	0.4400	0.4400	0.4400	0.4400	-27.869%	1	6,306	-97.727%
2025-04-04	0.6100	0.6100	0.6100	0.6100	+10.909%	2	6,305	-98.361%
2025-04-03	0.5500	0.5500	0.5500	0.5500	+30.952%	1	6,306	-98.182%
2025-04-01	0.4200	0.4200	0.4100	0.4200	+31.250%	3	6,307	-97.619%
2025-03-28	0.3200	0.3200	0.3200	0.3200	-17.949%	2	6,308	-96.875%
2025-03-07	0.4600	0.4600	0.3900	0.3900	+21.875%	20	6,308	-97.436%
2025-03-04	0.4900	0.4900	0.3200	0.3200	-20.000%	32	6,308	-96.875%
2025-02-21	0.4000	0.4000	0.4000	0.4000	+207.692%	4	6,310	-97.500%
2025-01-27	0.1300	0.1300	0.1300	0.1300	-35.000%	1	6,308	-92.308%
2025-01-23	0.2000	0.2000	0.2000	0.2000	-9.091%	5	6,308	-95.000%
2025-01-17	0.2300	0.2300	0.2200	0.2200	-12.000%	12	6,298	-95.455%
2025-01-15	0.2500	0.2500	0.2500	0.2500	-28.571%	2	6,298	-96.000%
2024-12-23	0.3500	0.3500	0.3500	0.3500	+6.061%	7	6,296	-97.143%
2024-12-04	0.3300	0.3300	0.3300	0.3300	+13.793%	2	6,296	-96.970%
2024-11-29	0.3100	0.3100	0.2900	0.2900	+11.538%	4	6,294	-96.552%
2024-11-25	0.3300	0.3400	0.2500	0.2600	-13.333%	6	6,294	-96.154%
2024-11-20	0.3900	0.3900	0.3000	0.3000	-11.765%	2	6,294	-96.667%
2024-11-19	0.3400	0.3400	0.3400	0.3400	+21.429%	1	6,294	-97.059%
2024-11-18	0.3300	0.3400	0.2500	0.2800	-9.677%	4	6,294	-96.429%
2024-11-14	0.3800	0.3800	0.2900	0.3100	+6.897%	4	6,294	-96.774%
2024-11-13	0.3500	0.3500	0.2700	0.2900	0.000%	4	6,294	-96.552%
2024-11-12	0.3400	0.3400	0.2900	0.2900	-6.452%	6	6,294	-96.552%
2024-11-11	0.3000	0.3400	0.2700	0.3100	+3.333%	5	6,294	-96.774%
2024-11-08	0.3300	0.4100	0.3000	0.3000	-11.765%	24	6,294	-96.667%
2024-11-07	0.3800	0.3800	0.3400	0.3400	+17.241%	2	6,294	-97.059%
2024-11-06	0.4200	0.4200	0.2900	0.2900	-25.641%	4	6,295	-96.552%
2024-11-04	0.4600	0.4600	0.3900	0.3900	-17.021%	4	6,295	-97.436%
2024-10-21	0.4200	0.4700	0.4200	0.4700	+4.444%	2	6,295	-97.872%
2024-10-16	0.4500	0.4500	0.4500	0.4500	+2.273%	4	6,295	-97.778%
2024-10-15	0.4400	0.4400	0.4400	0.4400	-13.725%	5	6,295	-97.727%
2024-10-09	0.4800	0.5200	0.4700	0.5100	-15.000%	67	6,290	-98.039%
2024-10-04	0.6000	0.6000	0.6000	0.6000	+5.263%	32	6,224	-98.333%
2024-10-03	0.5700	0.5700	0.5700	0.5700	-5.000%	1	6,224	-98.246%
2024-10-02	0.6000	0.6000	0.6000	0.6000	+9.091%	10	6,225	-98.333%
2024-10-01	0.5500	0.5500	0.5500	0.5500	-1.786%	4	6,225	-98.182%
2024-09-30	0.5600	0.5600	0.5600	0.5600	0.000%	1	6,225	-98.214%
2024-09-26	0.5500	0.5600	0.5500	0.5600	+1.818%	8	6,225	-98.214%
2024-09-25	0.5500	0.5700	0.5500	0.5500	-1.786%	92	6,225	-98.182%
2024-09-24	0.5600	0.5600	0.5600	0.5600	+1.818%	4	6,157	-98.214%
2024-09-23	0.5300	0.5500	0.5300	0.5500	+5.769%	7	6,157	-98.182%
2024-09-20	0.5200	0.5200	0.5200	0.5200	-10.345%	16	6,156	-98.077%
2024-09-19	0.5800	0.5800	0.5800	0.5800	-3.333%	2	6,156	-98.276%
2024-09-18	0.6000	0.6000	0.6000	0.6000	-3.226%	1	6,156	-98.333%
2024-09-16	0.6500	0.6500	0.6200	0.6200	-22.500%	6,003	6,156	-98.387%
2024-09-11	0.8000	0.8000	0.8000	0.8000	+14.286%	1	305	-98.750%
2024-09-09	0.7000	0.7000	0.7000	0.7000	+2.941%	8	305	-98.571%
2024-09-04	1.0800	1.0800	0.6800	0.6800	-8.108%	2	313	-98.529%
2024-09-03	0.7400	0.7400	0.7400	0.7400	+19.355%	5	313	-98.649%
2024-08-27	0.6200	0.6200	0.6200	0.6200	-6.061%	1	313	-98.387%
2024-08-23	0.6600	0.6600	0.6600	0.6600	-5.714%	2	312	-98.485%
2024-08-22	0.7000	0.7000	0.7000	0.7000	-28.571%	1	313	-98.571%
2024-08-08	0.9800	0.9800	0.9800	0.9800	+3.158%	1	313	-98.980%
2024-08-07	0.9500	0.9500	0.9500	0.9500	-4.040%	1	312	-98.947%
2024-08-06	0.9900	0.9900	0.9000	0.9900	+23.750%	7	312	-98.990%
2024-08-01	0.7500	0.8000	0.7500	0.8000	+12.676%	107	309	-98.750%
2024-07-25	0.7100	0.7100	0.7100	0.7100	+5.970%	1	211	-98.592%
2024-07-24	0.6700	0.6700	0.6700	0.6700	+21.818%	1	211	-98.507%
2024-07-16	0.5500	0.5500	0.5500	0.5500	-20.290%	5	212	-98.182%
2024-07-02	0.6900	0.6900	0.6900	0.6900	-1.429%	5	217	-98.551%
2024-07-01	0.7000	0.7000	0.7000	0.7000	+6.061%	1	217	-98.571%
2024-06-26	0.6600	0.6600	0.6600	0.6600	-7.042%	2	217	-98.485%
2024-06-25	0.7100	0.7100	0.7100	0.7100	-5.333%	1	217	-98.592%
2024-06-12	0.7700	0.7700	0.7500	0.7500	-6.250%	2	217	-98.667%
2024-06-10	0.8000	0.8000	0.8000	0.8000	+2.564%	1	217	-98.750%
2024-06-05	0.7900	0.8300	0.7700	0.7800	-13.333%	6	216	-98.718%
2024-05-31	0.9000	0.9000	0.9000	0.9000	+15.385%	2	216	-98.889%
2024-05-28	0.8500	0.8500	0.7800	0.7800	-7.143%	2	215	-98.718%
2024-05-24	0.8400	0.8400	0.8400	0.8400	-4.545%	2	214	-98.810%
2024-05-23	0.9500	0.9500	0.8800	0.8800	+3.529%	2	214	-98.864%
2024-05-20	0.8500	0.8500	0.8500	0.8500	-9.574%	1	214	-98.824%
2024-05-16	0.9400	0.9400	0.9400	0.9400	0.000%	12	215	-98.936%
2024-05-15	0.9500	0.9500	0.9400	0.9400	-2.083%	3	227	-98.936%
2024-05-07	0.9600	0.9600	0.9600	0.9600	+6.667%	1	225	-98.958%
2024-05-06	0.9000	0.9000	0.9000	0.9000	-5.263%	1	224	-98.889%
2024-05-03	0.9500	0.9500	0.9500	0.9500	-5.000%	4	223	-98.947%
2024-04-22	1.0000	1.0000	1.0000	1.0000	-2.913%	16	225	-99.000%
2024-04-19	1.0300	1.0300	1.0300	1.0300	-3.738%	1	223	-99.029%
2024-04-17	1.0700	1.0700	1.0700	1.0700	-1.835%	1	222	-99.065%
2024-04-15	1.0900	1.0900	1.0900	1.0900	-1.802%	1	221	-99.083%
2024-04-12	0.9900	1.1100	0.9900	1.1100	+9.901%	10	220	-99.099%
2024-04-11	1.0100	1.0100	1.0100	1.0100	-1.942%	12	219	-99.010%
2024-04-10	1.0300	1.0300	1.0300	1.0300	-0.962%	1	207	-99.029%
2024-04-09	1.0400	1.0400	1.0400	1.0400	+7.216%	4	206	-99.038%
2024-04-08	0.9700	0.9700	0.9700	0.9700	-16.379%	1	203	-98.969%
2024-04-05	1.1600	1.1600	1.1600	1.1600	+24.731%	214	202	-99.138%
2024-04-04	0.9300	0.9300	0.9300	0.9300	-34.507%	10	95	-98.925%
2024-04-01	1.4200	1.4200	1.4200	1.4200	+49.474%	10	85	-99.296%
2024-03-26	0.9500	0.9500	0.9500	0.9500	-1.042%	5	75	-98.947%
2024-03-11	0.9600	0.9600	0.9600	0.9600	-4.000%	1	70	-98.958%
2024-03-04	1.0000	1.0000	1.0000	1.0000	0.000%	1	69	-99.000%
2024-03-01	1.0100	1.0100	1.0000	1.0000	-3.846%	4	68	-99.000%
2024-02-28	1.0400	1.0400	1.0400	1.0400	+4.000%	1	66	-99.038%
2024-02-27	1.0000	1.0000	1.0000	1.0000	-13.043%	1	65	-99.000%
2024-02-20	1.1500	1.1500	1.1500	1.1500	0.000%	1	64	-99.130%
2024-02-16	1.1200	1.1500	1.0900	1.1500	+6.481%	8	59	-99.130%
2024-02-09	1.0800	1.0800	1.0800	1.0800	+6.931%	1	59	-99.074%
2024-01-26	1.0100	1.0100	1.0100	1.0100	-0.980%	2	58	-99.010%
2024-01-23	1.0600	1.0600	1.0200	1.0200	+9.677%	8	56	-99.020%
2024-01-22	0.9300	0.9300	0.9300	0.9300	-1.064%	2	48	-98.925%
2024-01-16	1.0000	1.0000	0.9400	0.9400	-2.083%	38	46	-98.936%
2024-01-09	0.9600	0.9600	0.9600	0.9600	0.000%	8	8	-98.958%