Dark

CCL20270115P10
CCL Jan 15 2027 10.00 Put (CCL270115P00010000)
option OPRA

EOD

Sep 28, 2026

0.0700+133.333%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0700	0.0700	0.0700	0.0700	+133.333%	1	597	0.000%
2026-09-25	0.0200	0.0300	0.0200	0.0300	0.000%	11	596	+133.333%
2026-09-22	0.0100	0.0300	0.0100	0.0300	0.000%	31	595	+133.333%
2026-09-21	0.0400	0.0500	0.0300	0.0300	-25.000%	7	565	+133.333%
2026-09-15	0.1300	0.1300	0.0400	0.0400	+33.333%	2	559	+75.000%
2026-09-03	0.0300	0.0300	0.0300	0.0300	0.000%	12	559	+133.333%
2026-08-25	0.0100	0.0300	0.0100	0.0300	0.000%	4	547	+133.333%
2026-08-12	0.0300	0.0300	0.0300	0.0300	+200.000%	2	549	+133.333%
2026-08-03	0.0500	0.0500	0.0100	0.0100	-80.000%	60	551	+600.000%
2026-07-27	0.0500	0.0500	0.0400	0.0500	0.000%	19	551	+40.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	0.000%	1	551	+40.000%
2026-07-17	0.0600	0.0600	0.0500	0.0500	0.000%	10	552	+40.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-16.667%	3	545	+40.000%
2026-07-10	0.0600	0.0600	0.0600	0.0600	+20.000%	2	548	+16.667%
2026-06-30	0.0500	0.0500	0.0500	0.0500	-37.500%	5	548	+40.000%
2026-06-25	0.0600	0.0800	0.0600	0.0800	+33.333%	41	553	-12.500%
2026-06-16	0.0800	0.0800	0.0600	0.0600	-60.000%	40	554	+16.667%
2026-06-02	0.1500	0.1500	0.1500	0.1500	+7.143%	5	589	-53.333%
2026-05-29	0.1400	0.1400	0.1400	0.1400	+7.692%	1	594	-50.000%
2026-05-27	0.1300	0.1300	0.1300	0.1300	-38.095%	1	593	-46.154%
2026-05-14	0.2100	0.2100	0.2100	0.2100	-27.586%	5	593	-66.667%
2026-05-11	0.2700	0.2900	0.0900	0.2900	+31.818%	43	588	-75.862%
2026-05-08	0.2300	0.2300	0.2200	0.2200	+10.000%	51	564	-68.182%
2026-05-07	0.2200	0.3600	0.2000	0.2000	-4.762%	43	513	-65.000%
2026-05-06	0.2100	0.2100	0.2100	0.2100	0.000%	1	504	-66.667%
2026-05-05	0.2100	0.2100	0.2100	0.2100	-4.545%	15	504	-66.667%
2026-05-04	0.2500	0.2500	0.2200	0.2200	+4.762%	150	489	-68.182%
2026-05-01	0.2100	0.2100	0.2100	0.2100	0.000%	10	386	-66.667%
2026-04-30	0.2100	0.2100	0.2100	0.2100	-27.586%	10	386	-66.667%
2026-04-24	0.2400	0.2900	0.2400	0.2900	+26.087%	20	376	-75.862%
2026-04-23	0.1500	0.2800	0.1500	0.2300	0.000%	202	377	-69.565%
2026-04-22	0.2000	0.3000	0.1900	0.2300	-8.000%	142	381	-69.565%
2026-04-21	0.2100	0.2600	0.2000	0.2500	+66.667%	12	397	-72.000%
2026-04-17	0.1500	0.1500	0.1500	0.1500	-37.500%	6	397	-53.333%
2026-04-13	0.2400	0.2400	0.2400	0.2400	+9.091%	42	403	-70.833%
2026-04-09	0.2200	0.2200	0.2200	0.2200	-4.348%	1	421	-68.182%
2026-04-08	0.2300	0.2300	0.2300	0.2300	-20.690%	3	422	-69.565%
2026-04-07	0.2800	0.2900	0.2800	0.2900	+3.571%	12	425	-75.862%
2026-04-06	0.2800	0.2800	0.2800	0.2800	+3.704%	35	413	-75.000%
2026-04-01	0.2700	0.2700	0.2700	0.2700	-15.625%	30	378	-74.074%
2026-03-31	0.3200	0.3200	0.3200	0.3200	0.000%	2	378	-78.125%
2026-03-30	0.3200	0.3200	0.3200	0.3200	0.000%	2	378	-78.125%
2026-03-27	0.3000	0.3200	0.3000	0.3200	+28.000%	11	378	-78.125%
2026-03-25	0.2500	0.2500	0.2500	0.2500	-16.667%	4	368	-72.000%
2026-03-24	0.3000	0.3000	0.3000	0.3000	-6.250%	1	364	-76.667%
2026-03-23	0.3200	0.3200	0.3200	0.3200	0.000%	2	364	-78.125%
2026-03-20	0.3200	0.3200	0.3200	0.3200	-3.030%	15	363	-78.125%
2026-03-16	0.3300	0.3300	0.3300	0.3300	+3.125%	5	348	-78.788%
2026-03-13	0.3000	0.3200	0.3000	0.3200	0.000%	12	348	-78.125%
2026-03-12	0.3300	0.3300	0.3200	0.3200	+28.000%	50	359	-78.125%
2026-03-10	0.2400	0.2500	0.2400	0.2500	-7.407%	8	309	-72.000%
2026-03-09	0.3100	0.3500	0.2700	0.2700	0.000%	26	307	-74.074%
2026-03-06	0.2500	0.2700	0.2500	0.2700	+8.000%	12	291	-74.074%
2026-03-05	0.2000	0.2500	0.2000	0.2500	+92.308%	2	281	-72.000%
2026-02-26	0.1300	0.1300	0.1300	0.1300	-13.333%	4	279	-46.154%
2026-02-23	0.1500	0.1500	0.1500	0.1500	0.000%	20	277	-53.333%
2026-02-06	0.1400	0.1500	0.1400	0.1500	0.000%	100	277	-53.333%
2026-01-29	0.1500	0.1500	0.1500	0.1500	-21.053%	3	277	-53.333%
2026-01-28	0.1900	0.1900	0.1900	0.1900	+26.667%	20	277	-63.158%
2026-01-26	0.1500	0.1500	0.1500	0.1500	-6.250%	1	268	-53.333%
2026-01-23	0.1600	0.1600	0.1600	0.1600	-23.810%	10	267	-56.250%
2026-01-20	0.2000	0.2300	0.2000	0.2100	+40.000%	14	257	-66.667%
2026-01-12	0.1500	0.1500	0.1500	0.1500	-21.053%	1	247	-53.333%
2026-01-05	0.1900	0.1900	0.1900	0.1900	-13.636%	1	248	-63.158%
2026-01-02	0.1800	0.2200	0.1800	0.2200	+4.762%	2	248	-68.182%
2025-12-30	0.1700	0.2100	0.1700	0.2100	+23.529%	2	248	-66.667%
2025-12-22	0.1800	0.1800	0.1600	0.1700	0.000%	8	249	-58.824%
2025-12-19	0.2800	0.2800	0.1700	0.1700	-39.286%	3	256	-58.824%
2025-12-15	0.2800	0.2800	0.2800	0.2800	+21.739%	1	256	-75.000%
2025-12-11	0.2300	0.2300	0.2300	0.2300	-4.167%	1	255	-69.565%
2025-12-08	0.2400	0.2400	0.2400	0.2400	-33.333%	100	254	-70.833%
2025-11-28	0.3100	0.3600	0.3100	0.3600	+12.500%	2	154	-80.556%
2025-11-13	0.3000	0.3200	0.3000	0.3200	+45.455%	2	154	-78.125%
2025-10-28	0.2200	0.2200	0.2200	0.2200	+22.222%	5	153	-68.182%
2025-10-23	0.1800	0.1800	0.1800	0.1800	-30.769%	1	148	-61.111%
2025-10-02	0.2100	0.2600	0.2100	0.2600	+8.333%	2	148	-73.077%
2025-09-30	0.2400	0.2400	0.2400	0.2400	-22.581%	4	147	-70.833%
2025-09-29	0.3100	0.3100	0.3100	0.3100	+34.783%	1	151	-77.419%
2025-09-23	0.2300	0.2300	0.2300	0.2300	+9.524%	1	150	-69.565%
2025-09-18	0.2100	0.2100	0.2100	0.2100	-19.231%	1	149	-66.667%
2025-09-15	0.2600	0.2600	0.2600	0.2600	0.000%	1	150	-73.077%
2025-08-27	0.2600	0.2600	0.2600	0.2600	+4.000%	1	150	-73.077%
2025-08-25	0.2500	0.2500	0.2500	0.2500	-61.538%	1	150	-72.000%
2025-08-01	0.6500	0.6500	0.6500	0.6500	+132.143%	1	150	-89.231%
2025-07-17	0.2800	0.2800	0.2800	0.2800	-20.000%	1	150	-75.000%
2025-07-07	0.3500	0.3500	0.3500	0.3500	-27.083%	4	150	-80.000%
2025-06-24	0.4800	0.4800	0.4800	0.4800	-14.286%	2	154	-85.417%
2025-06-11	0.5600	0.5600	0.5600	0.5600	+19.149%	3	154	-87.500%
2025-06-04	0.4900	0.5100	0.4700	0.4700	-4.082%	18	154	-85.106%
2025-06-03	0.4900	0.4900	0.4900	0.4900	-18.333%	2	154	-85.714%
2025-06-02	0.6000	0.6000	0.6000	0.6000	+9.091%	10	154	-88.333%
2025-05-28	0.5500	0.5500	0.5500	0.5500	-9.836%	1	144	-87.273%
2025-05-23	0.5900	0.6200	0.5700	0.6100	+1.667%	12	144	-88.525%
2025-05-12	0.6000	0.6000	0.6000	0.6000	-25.926%	2	144	-88.333%
2025-05-06	0.8100	0.8100	0.8100	0.8100	+1.250%	20	146	-91.358%
2025-05-02	0.8200	0.8200	0.8000	0.8000	-14.894%	4	166	-91.250%
2025-04-30	0.9400	0.9400	0.9400	0.9400	-1.053%	3	168	-92.553%
2025-04-28	1.0400	1.0400	0.8800	0.9500	+11.765%	5	165	-92.632%
2025-04-23	0.8500	0.8500	0.8500	0.8500	-15.000%	1	163	-91.765%
2025-04-22	1.0000	1.0000	1.0000	1.0000	-9.091%	3	164	-93.000%
2025-04-14	1.1000	1.1000	1.1000	1.1000	-15.385%	5	161	-93.636%
2025-04-11	1.1500	1.3000	1.1500	1.3000	+39.785%	28	156	-94.615%
2025-04-09	0.9800	1.2700	0.9300	0.9300	-24.390%	65	162	-92.473%
2025-04-08	1.2900	1.2900	1.0400	1.2300	-5.385%	29	137	-94.309%
2025-04-07	1.2500	1.3000	1.2500	1.3000	+4.000%	22	135	-94.615%
2025-04-04	1.2500	1.2500	1.2500	1.2500	+31.579%	34	133	-94.400%
2025-04-03	1.0100	1.0500	0.9500	0.9500	+33.803%	40	136	-92.632%
2025-04-02	0.7100	0.7100	0.7100	0.7100	-7.792%	3	135	-90.141%
2025-04-01	0.7600	0.7700	0.7600	0.7700	-1.282%	2	132	-90.909%
2025-03-31	0.7800	0.7800	0.7800	0.7800	+9.859%	10	132	-91.026%
2025-03-28	0.7000	0.7100	0.7000	0.7100	+12.698%	4	122	-90.141%
2025-03-24	0.6300	0.6300	0.6300	0.6300	-7.353%	10	122	-88.889%
2025-03-21	0.6900	0.7000	0.6500	0.6800	-4.225%	20	122	-89.706%
2025-03-17	0.7100	0.7100	0.7100	0.7100	-5.333%	1	120	-90.141%
2025-03-14	0.7600	0.7600	0.7500	0.7500	-14.773%	44	120	-90.667%
2025-03-13	0.8800	0.8800	0.8800	0.8800	0.000%	10	120	-92.045%
2025-03-11	0.9300	0.9500	0.8800	0.8800	-2.222%	21	120	-92.045%
2025-03-10	0.9100	0.9100	0.9000	0.9000	+32.353%	20	99	-92.222%
2025-03-06	0.6600	0.6800	0.6600	0.6800	+4.615%	11	75	-89.706%
2025-03-04	0.6500	0.6500	0.6500	0.6500	+25.000%	1	75	-89.231%
2025-02-20	0.5100	0.5200	0.5100	0.5200	+18.182%	15	75	-86.538%
2025-02-18	0.4100	0.4400	0.4100	0.4400	+22.222%	3	76	-84.091%
2025-02-11	0.3600	0.3600	0.3600	0.3600	-20.000%	18	78	-80.556%
2025-01-07	0.4500	0.4500	0.4500	0.4500	-10.000%	35	35	-84.444%
2024-12-19	0.5000	0.5000	0.5000	0.5000	-1.961%	1	35	-86.000%
2024-12-16	0.5100	0.5100	0.5100	0.5100	+4.082%	1	34	-86.275%
2024-12-10	0.4800	0.5100	0.4800	0.4900	+11.364%	27	33	-85.714%
2024-12-09	0.4300	0.4900	0.4300	0.4400	+7.317%	27	38	-84.091%
2024-12-02	0.4800	0.5100	0.4100	0.4100	-19.608%	50	28	-82.927%
2024-11-18	0.6200	0.6200	0.5100	0.5100	+2.000%	2	10	-86.275%
2024-11-15	0.5700	0.5700	0.5000	0.5000	+2.041%	18	10	-86.000%
2024-11-13	0.5400	0.5700	0.4800	0.4900	-7.547%	8	3	-85.714%
2024-11-11	0.5800	0.5800	0.5000	0.5300	-43.617%	4	1	-86.792%
2024-10-08	0.9400	0.9400	0.9400	0.9400	-12.150%	1	1	-92.553%
2024-10-03	1.0700	1.0700	1.0700	1.0700	0.000%	1	1	-93.458%