Dark

CCL20270115P13
CCL Jan 15 2027 13.00 Put (CCL270115P00013000)
option OPRA

EOD

Sep 29, 2026

0.0400-42.857%(-0.0300)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0600	0.0600	0.0300	0.0400	-42.857%	14	4,529	0.000%
2026-09-28	0.0700	0.0700	0.0700	0.0700	-12.500%	130	4,530	-42.857%
2026-09-24	0.0800	0.0800	0.0800	0.0800	0.000%	40	4,489	-50.000%
2026-09-23	0.0900	0.0900	0.0800	0.0800	-11.111%	3	4,509	-50.000%
2026-09-22	0.0900	0.0900	0.0900	0.0900	+12.500%	40	4,508	-55.556%
2026-09-21	0.0800	0.0800	0.0800	0.0800	+14.286%	3	4,468	-50.000%
2026-09-18	0.0700	0.0700	0.0700	0.0700	-22.222%	2	4,468	-42.857%
2026-09-17	0.0800	0.0900	0.0700	0.0900	+12.500%	67	4,467	-55.556%
2026-09-16	0.0800	0.0800	0.0800	0.0800	-11.111%	6	4,439	-50.000%
2026-09-15	0.0900	0.0900	0.0900	0.0900	-10.000%	1	4,438	-55.556%
2026-09-14	0.1000	0.1000	0.1000	0.1000	0.000%	24	4,437	-60.000%
2026-09-10	0.1000	0.1000	0.1000	0.1000	+11.111%	6	4,413	-60.000%
2026-09-09	0.0900	0.0900	0.0900	0.0900	-10.000%	4	4,407	-55.556%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-23.077%	2	4,407	-60.000%
2026-08-18	0.1300	0.1300	0.1300	0.1300	+116.667%	1	4,407	-69.231%
2026-08-14	0.0600	0.0600	0.0600	0.0600	-40.000%	8	4,407	-33.333%
2026-08-06	0.1000	0.1000	0.1000	0.1000	+25.000%	5	4,407	-60.000%
2026-08-05	0.1100	0.1100	0.0800	0.0800	-27.273%	3	4,402	-50.000%
2026-08-04	0.1100	0.1100	0.1100	0.1100	0.000%	1	4,402	-63.636%
2026-08-03	0.1100	0.1100	0.1100	0.1100	-8.333%	2	4,402	-63.636%
2026-07-29	0.1200	0.1200	0.1200	0.1200	-7.692%	12	4,404	-66.667%
2026-07-27	0.1300	0.1300	0.1300	0.1300	-18.750%	1	4,404	-69.231%
2026-07-24	0.1600	0.1600	0.1600	0.1600	+6.667%	20	4,405	-75.000%
2026-07-21	0.1500	0.1500	0.1500	0.1500	+7.143%	10	4,405	-73.333%
2026-07-17	0.1400	0.1400	0.1400	0.1400	-6.667%	10	4,405	-71.429%
2026-07-14	0.1700	0.1700	0.1500	0.1500	-11.765%	4	4,405	-73.333%
2026-07-07	0.1500	0.1700	0.1500	0.1700	+30.769%	17	4,405	-76.471%
2026-07-02	0.1300	0.1300	0.1300	0.1300	-13.333%	1	4,421	-69.231%
2026-06-22	0.1400	0.1500	0.1400	0.1500	0.000%	2	4,421	-73.333%
2026-06-18	0.1300	0.1500	0.1300	0.1500	-16.667%	10	4,432	-73.333%
2026-06-15	0.1800	0.1800	0.1800	0.1800	-28.000%	3	4,432	-77.778%
2026-06-11	0.2500	0.2500	0.2500	0.2500	-19.355%	8	4,432	-84.000%
2026-06-05	0.3100	0.3100	0.3100	0.3100	-16.216%	65	4,432	-87.097%
2026-05-21	0.4500	0.4500	0.3700	0.3700	-26.000%	2	4,432	-89.189%
2026-05-20	0.5000	0.5000	0.5000	0.5000	-1.961%	1	4,432	-92.000%
2026-05-19	0.4800	0.5100	0.4800	0.5100	+6.250%	31	4,403	-92.157%
2026-05-15	0.4400	0.4800	0.4400	0.4800	+6.667%	26	4,403	-91.667%
2026-05-13	0.5900	0.5900	0.4500	0.4500	-2.174%	2	4,429	-91.111%
2026-05-11	0.4600	0.4600	0.4600	0.4600	+15.000%	2	4,427	-91.304%
2026-05-07	0.4000	0.4000	0.4000	0.4000	-11.111%	4	4,425	-90.000%
2026-05-05	0.4400	0.4500	0.4400	0.4500	-4.255%	10	4,429	-91.111%
2026-05-04	0.4500	0.4700	0.4500	0.4700	-4.082%	10	4,427	-91.489%
2026-04-29	0.5000	0.5000	0.4900	0.4900	+8.889%	14	4,427	-91.837%
2026-04-24	0.4300	0.4500	0.4300	0.4500	+2.273%	5	4,431	-91.111%
2026-04-23	0.4300	0.4400	0.4300	0.4400	0.000%	2	4,431	-90.909%
2026-04-16	0.4300	0.4400	0.4300	0.4400	+22.222%	3	4,431	-90.909%
2026-04-14	0.3600	0.3600	0.3600	0.3600	-18.182%	15	4,431	-88.889%
2026-04-13	0.4600	0.4600	0.4300	0.4400	+15.789%	25	4,446	-90.909%
2026-04-10	0.3800	0.3800	0.3800	0.3800	-17.391%	25	4,445	-89.474%
2026-04-09	0.4600	0.4600	0.4600	0.4600	+9.524%	1	4,470	-91.304%
2026-04-08	0.4200	0.4200	0.4200	0.4200	-30.000%	1	4,470	-90.476%
2026-04-02	0.6000	0.6000	0.6000	0.6000	-14.286%	3	4,468	-93.333%
2026-03-30	0.6500	0.7000	0.6500	0.7000	+16.667%	4	4,468	-94.286%
2026-03-26	0.5600	0.6000	0.5600	0.6000	-7.692%	12	4,468	-93.333%
2026-03-20	0.6500	0.6500	0.6500	0.6500	-4.412%	25	4,459	-93.846%
2026-03-19	0.7700	0.7700	0.6500	0.6800	+7.937%	3	4,434	-94.118%
2026-03-18	0.6300	0.6300	0.6300	0.6300	+16.667%	26	4,434	-93.651%
2026-03-17	0.5600	0.5600	0.5400	0.5400	-14.286%	2	4,408	-92.593%
2026-03-16	0.6100	0.6300	0.6100	0.6300	-7.353%	10	4,408	-93.651%
2026-03-13	0.6800	0.6800	0.6800	0.6800	+3.030%	1	4,405	-94.118%
2026-03-12	0.6000	0.6600	0.5800	0.6600	+26.923%	4	4,405	-93.939%
2026-03-10	0.6000	0.6000	0.5200	0.5200	-16.129%	41	4,403	-92.308%
2026-03-09	0.6800	0.6800	0.5600	0.6200	+12.727%	32	4,363	-93.548%
2026-03-06	0.5500	0.5500	0.5500	0.5500	+41.026%	15	4,376	-92.727%
2026-03-04	0.4000	0.4000	0.3900	0.3900	+14.706%	3	4,391	-89.744%
2026-03-03	0.6200	0.6200	0.3400	0.3400	-27.660%	23	4,391	-88.235%
2026-03-02	0.4700	0.4700	0.4700	0.4700	+42.424%	2	4,370	-91.489%
2026-02-27	0.2700	0.3300	0.2700	0.3300	+13.793%	25	4,369	-87.879%
2026-02-26	0.2900	0.2900	0.2900	0.2900	+3.571%	2	4,359	-86.207%
2026-02-25	0.2800	0.2800	0.2800	0.2800	-9.677%	3	4,359	-85.714%
2026-02-24	0.3100	0.3100	0.3100	0.3100	-3.125%	20	4,359	-87.097%
2026-02-17	0.3200	0.3200	0.3200	0.3200	-3.030%	1	4,339	-87.500%
2026-02-13	0.3300	0.3300	0.3300	0.3300	+22.222%	1	4,339	-87.879%
2026-02-09	0.2700	0.2700	0.2700	0.2700	-10.000%	20	4,339	-85.185%
2026-02-06	0.3300	0.3300	0.3000	0.3000	-9.091%	40	4,339	-86.667%
2026-02-05	0.3300	0.3300	0.3300	0.3300	+3.125%	30	4,339	-87.879%
2026-02-04	0.2700	0.3300	0.2700	0.3200	0.000%	4	4,339	-87.500%
2026-02-03	0.2800	0.3400	0.2700	0.3200	-13.514%	8	4,340	-87.500%
2026-02-02	0.2700	0.3700	0.2700	0.3700	+19.355%	4	4,342	-89.189%
2026-01-29	0.3900	0.3900	0.3000	0.3100	-8.824%	3	4,340	-87.097%
2026-01-22	0.3300	0.3400	0.3300	0.3400	-2.857%	7	4,338	-88.235%
2026-01-16	0.3500	0.3500	0.3500	0.3500	+20.690%	5	4,337	-88.571%
2026-01-07	0.2900	0.2900	0.2900	0.2900	-21.622%	10	4,337	-86.207%
2026-01-06	0.3700	0.3700	0.3700	0.3700	+23.333%	1	4,337	-89.189%
2026-01-05	0.3500	0.3500	0.3000	0.3000	-14.286%	4	4,336	-86.667%
2026-01-02	0.3500	0.3500	0.3500	0.3500	-5.405%	1	4,334	-88.571%
2025-12-30	0.3300	0.3700	0.3300	0.3700	+8.824%	4	4,334	-89.189%
2025-12-29	0.3900	0.3900	0.3400	0.3400	+13.333%	2	4,332	-88.235%
2025-12-22	0.3000	0.3000	0.3000	0.3000	-28.571%	8	4,332	-86.667%
2025-12-19	0.3800	0.4200	0.3700	0.4200	-4.545%	3	4,332	-90.476%
2025-12-17	0.5200	0.5500	0.4400	0.4400	+7.317%	5	4,333	-90.909%
2025-12-11	0.4000	0.4100	0.4000	0.4100	-18.000%	6	4,331	-90.244%
2025-12-09	0.5000	0.5000	0.5000	0.5000	-9.091%	10	4,330	-92.000%
2025-12-05	0.5100	0.5900	0.5100	0.5500	-12.698%	12	4,330	-92.727%
2025-12-04	0.5400	0.6300	0.5400	0.6300	+23.529%	7	4,326	-93.651%
2025-12-03	0.5100	0.5100	0.5100	0.5100	-8.929%	1	4,326	-92.157%
2025-12-02	0.5600	0.5600	0.5600	0.5600	+3.704%	1	4,325	-92.857%
2025-12-01	0.5500	0.5500	0.5400	0.5400	-8.475%	24	4,325	-92.593%
2025-11-28	0.5700	0.5900	0.5700	0.5900	+7.273%	2	4,324	-93.220%
2025-11-20	0.5500	0.5500	0.5500	0.5500	-5.172%	1	4,324	-92.727%
2025-11-18	0.5800	0.5800	0.5800	0.5800	-7.937%	9	4,324	-93.103%
2025-11-17	0.6300	0.6300	0.6300	0.6300	+8.621%	9	4,324	-93.651%
2025-11-13	0.5300	0.5800	0.5300	0.5800	+28.889%	2	4,324	-93.103%
2025-10-31	0.4000	0.4500	0.4000	0.4500	-2.174%	2	4,324	-91.111%
2025-10-30	0.3900	0.4600	0.3900	0.4600	-4.167%	2	4,324	-91.304%
2025-10-10	0.4000	0.4800	0.4000	0.4800	+11.628%	5	4,324	-91.667%
2025-10-08	0.4300	0.4300	0.4300	0.4300	-4.444%	1	4,327	-90.698%
2025-09-03	0.4500	0.4500	0.4500	0.4500	+7.143%	10	4,327	-91.111%
2025-08-25	0.3900	0.4200	0.3900	0.4200	-6.667%	2	4,327	-90.476%
2025-08-22	0.4500	0.4500	0.4500	0.4500	-8.163%	1	4,327	-91.111%
2025-08-12	0.4900	0.4900	0.4900	0.4900	0.000%	1	4,327	-91.837%
2025-08-08	0.4000	0.4900	0.4000	0.4900	-3.922%	2	4,327	-91.837%
2025-08-04	0.5100	0.5100	0.5100	0.5100	-5.556%	1	4,328	-92.157%
2025-07-31	0.5400	0.5400	0.5400	0.5400	+8.000%	1	4,328	-92.593%
2025-07-25	0.5000	0.5000	0.5000	0.5000	-5.660%	1	4,328	-92.000%
2025-07-22	0.5300	0.5300	0.5300	0.5300	-8.621%	10	4,328	-92.453%
2025-07-15	0.5800	0.5800	0.5800	0.5800	+7.407%	3	4,318	-93.103%
2025-07-02	0.5400	0.5400	0.5400	0.5400	-21.739%	5	4,318	-92.593%
2025-06-26	0.6900	0.6900	0.6900	0.6900	-4.167%	10	4,318	-94.203%
2025-06-25	0.7200	0.7200	0.7200	0.7200	+9.091%	1	4,328	-94.444%
2025-06-24	0.6300	0.7000	0.6300	0.6600	-14.286%	27	4,328	-93.939%
2025-06-20	0.9200	0.9200	0.7700	0.7700	-9.412%	4	4,307	-94.805%
2025-06-16	0.8500	0.8500	0.8500	0.8500	-18.269%	23	4,307	-95.294%
2025-06-13	1.0400	1.0400	1.0400	1.0400	+9.474%	2	4,307	-96.154%
2025-06-09	0.9500	0.9500	0.9500	0.9500	+2.151%	1	4,307	-95.789%
2025-06-03	0.9500	0.9500	0.9300	0.9300	-7.000%	3	4,307	-95.699%
2025-06-02	1.0000	1.0000	1.0000	1.0000	-1.961%	1	4,305	-96.000%
2025-05-28	1.0200	1.0200	1.0200	1.0200	+4.082%	1	4,305	-96.078%
2025-05-27	0.9800	0.9800	0.9800	0.9800	-7.547%	1	4,305	-95.918%
2025-05-20	1.0600	1.0600	1.0600	1.0600	-4.505%	1	4,305	-96.226%
2025-05-14	1.1100	1.1100	1.1100	1.1100	-23.448%	20	4,304	-96.396%
2025-05-07	1.4500	1.4500	1.4500	1.4500	-24.084%	1	4,304	-97.241%
2025-04-30	1.8200	1.9300	1.8000	1.9100	+15.758%	8	4,303	-97.906%
2025-04-23	1.6000	1.6500	1.5600	1.6500	-9.341%	7	4,303	-97.576%
2025-04-22	1.8200	1.8200	1.8200	1.8200	-10.345%	1,500	4,302	-97.802%
2025-04-21	2.0000	2.0300	1.9100	2.0300	+10.326%	3	2,802	-98.030%
2025-04-15	1.8400	1.8400	1.8400	1.8400	-14.019%	2	2,802	-97.826%
2025-04-14	2.1400	2.1400	2.1400	2.1400	+13.228%	1	2,802	-98.131%
2025-04-11	2.1000	2.1000	1.8900	1.8900	-21.250%	22	2,802	-97.884%
2025-04-08	2.4000	2.4000	2.4000	2.4000	-11.765%	35	2,802	-98.333%
2025-04-07	2.7200	2.7200	2.7200	2.7200	+17.241%	1	2,837	-98.529%
2025-04-04	2.5200	2.5200	2.3200	2.3200	+36.471%	14	2,837	-98.276%
2025-04-03	1.7000	1.7000	1.7000	1.7000	+13.333%	10	2,838	-97.647%
2025-04-01	1.4800	1.5000	1.4800	1.5000	+4.167%	2	2,838	-97.333%
2025-03-31	1.5400	1.5400	1.4400	1.4400	+7.463%	1,001	2,836	-97.222%
2025-03-28	1.3400	1.3400	1.3400	1.3400	+11.667%	2	1,836	-97.015%
2025-03-26	1.2000	1.2000	1.2000	1.2000	-3.226%	2	1,836	-96.667%
2025-03-21	1.3100	1.3100	1.1400	1.2400	-3.125%	70	1,836	-96.774%
2025-03-19	1.2800	1.2800	1.2800	1.2800	-8.571%	1	1,826	-96.875%
2025-03-18	1.4000	1.4000	1.4000	1.4000	-12.500%	1	1,826	-97.143%
2025-03-10	1.5200	1.6000	1.5200	1.6000	+25.984%	15	1,825	-97.500%
2025-03-06	1.2700	1.2700	1.2700	1.2700	+20.952%	5	1,820	-96.850%
2025-02-24	0.9900	1.0500	0.9900	1.0500	-5.405%	2	1,820	-96.190%
2025-02-21	0.9800	1.1100	0.9800	1.1100	+54.167%	1,354	1,820	-96.396%
2025-02-18	0.7200	0.7200	0.7200	0.7200	-40.984%	5	1,146	-94.444%
2025-02-10	1.2200	1.2200	1.2200	1.2200	+67.123%	2	1,146	-96.721%
2025-01-22	0.7300	0.7300	0.7300	0.7300	+8.955%	2	1,146	-94.521%
2025-01-21	0.6700	0.6700	0.6700	0.6700	-27.174%	10	1,136	-94.030%
2025-01-10	0.9300	0.9300	0.9200	0.9200	+2.222%	2,104	1,136	-95.652%
2024-12-02	0.9000	0.9000	0.9000	0.9000	-5.263%	2	146	-95.556%
2024-11-14	0.9500	0.9500	0.9500	0.9500	+1.064%	1	148	-95.789%
2024-11-12	0.9400	0.9400	0.9400	0.9400	-12.963%	10	149	-95.745%
2024-11-08	1.0800	1.0800	1.0800	1.0800	-18.797%	2	139	-96.296%
2024-10-25	1.3300	1.3300	1.3300	1.3300	-0.746%	20	138	-96.992%
2024-10-23	1.3400	1.3400	1.3400	1.3400	+1.515%	1	138	-97.015%
2024-10-21	1.3200	1.3500	1.3200	1.3200	-0.752%	33	137	-96.970%
2024-10-18	1.3300	1.3300	1.3300	1.3300	+2.308%	12	105	-96.992%
2024-10-16	1.4000	1.4000	1.3000	1.3000	-1.515%	23	99	-96.923%
2024-10-15	1.3300	1.3300	1.2600	1.3200	-10.204%	32	90	-96.970%
2024-10-14	1.4700	1.4700	1.4700	1.4700	-4.545%	3	82	-97.279%
2024-10-10	1.5400	1.5400	1.5400	1.5400	-12.000%	35	82	-97.403%
2024-10-07	1.7500	1.7500	1.7500	1.7500	-5.405%	25	47	-97.714%
2024-10-02	1.8500	1.8500	1.8500	1.8500	+5.714%	25	47	-97.838%
2024-10-01	1.7500	1.7500	1.7500	1.7500	-6.915%	1	22	-97.714%
2024-09-25	1.8200	1.8800	1.8200	1.8800	+9.302%	8	21	-97.872%
2024-09-23	1.7200	1.7200	1.7200	1.7200	-3.371%	10	13	-97.674%
2024-09-18	1.7800	1.7800	1.7800	1.7800	0.000%	3	3	-97.753%