Dark

CCL20270115P15
CCL Jan 15 2027 15.00 Put (CCL270115P00015000)
option OPRA

EOD

Jul 16, 2026

0.25000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2600	0.2600	0.2500	0.2500	0.000%	6	14,636	0.000%
2026-07-14	0.2500	0.2500	0.2500	0.2500	-16.667%	1	14,637	0.000%
2026-07-08	0.2600	0.3300	0.2600	0.3000	+7.143%	61	14,637	-16.667%
2026-07-07	0.2900	0.3000	0.2800	0.2800	+3.704%	102	14,636	-10.714%
2026-07-02	0.2700	0.2700	0.2700	0.2700	+12.500%	1	14,600	-7.407%
2026-06-30	0.2400	0.2400	0.2400	0.2400	-4.000%	1	14,600	+4.167%
2026-06-26	0.2500	0.2500	0.2500	0.2500	-16.667%	77	14,600	0.000%
2026-06-22	0.2500	0.3000	0.2500	0.3000	+25.000%	24	14,612	-16.667%
2026-06-18	0.2400	0.2400	0.2400	0.2400	-7.692%	1	14,588	+4.167%
2026-06-17	0.2300	0.2600	0.2300	0.2600	+4.000%	6	14,588	-3.846%
2026-06-16	0.2900	0.2900	0.2500	0.2500	-28.571%	25	14,589	0.000%
2026-06-12	0.3500	0.3500	0.3500	0.3500	-38.596%	7	14,575	-28.571%
2026-06-02	0.5700	0.5700	0.5700	0.5700	+26.667%	10	14,575	-56.140%
2026-05-29	0.4600	0.4600	0.4500	0.4500	-30.769%	16	14,565	-44.444%
2026-05-27	0.6700	0.6700	0.6500	0.6500	+4.839%	10	14,551	-61.538%
2026-05-26	0.6200	0.6200	0.5800	0.6200	-4.615%	13	14,555	-59.677%
2026-05-22	0.6500	0.6500	0.6500	0.6500	+4.839%	12	14,548	-61.538%
2026-05-21	0.7300	0.7300	0.6200	0.6200	-20.513%	4	14,549	-59.677%
2026-05-20	0.8200	0.8200	0.7800	0.7800	-6.024%	2	14,549	-67.949%
2026-05-19	0.8300	0.8300	0.8300	0.8300	+13.699%	2	14,449	-69.880%
2026-05-18	0.7300	0.7300	0.7300	0.7300	-2.667%	100	14,449	-65.753%
2026-05-15	0.7600	0.7600	0.7500	0.7500	+8.696%	118	14,449	-66.667%
2026-05-14	0.7500	0.7500	0.6900	0.6900	-9.211%	207	14,449	-63.768%
2026-05-13	0.8000	0.8200	0.7600	0.7600	-1.299%	114	14,192	-67.105%
2026-05-12	0.7600	0.7700	0.7600	0.7700	+2.667%	206	14,192	-67.532%
2026-05-11	0.6700	0.7700	0.6700	0.7500	+4.167%	9	14,192	-66.667%
2026-05-08	0.6800	0.7200	0.6600	0.7200	+14.286%	29	14,189	-65.278%
2026-05-07	0.6100	0.6400	0.6000	0.6300	-10.000%	26	14,161	-60.317%
2026-05-01	0.7000	0.7000	0.7000	0.7000	0.000%	1	14,140	-64.286%
2026-04-30	0.7000	0.7000	0.7000	0.7000	+1.449%	5	14,140	-64.286%
2026-04-28	0.6900	0.6900	0.6900	0.6900	0.000%	300	14,136	-63.768%
2026-04-24	0.6900	0.6900	0.6900	0.6900	+1.471%	1	13,836	-63.768%
2026-04-22	0.6800	0.6800	0.6800	0.6800	+15.254%	1	13,836	-63.235%
2026-04-21	0.5700	0.5900	0.5700	0.5900	+11.321%	2	13,833	-57.627%
2026-04-20	0.5300	0.5300	0.5300	0.5300	-8.621%	4	13,833	-52.830%
2026-04-17	0.5200	0.5800	0.5200	0.5800	-13.433%	33	13,833	-56.897%
2026-04-16	0.6500	0.6700	0.6500	0.6700	+24.074%	5	13,800	-62.687%
2026-04-15	0.6000	0.6000	0.5400	0.5400	-14.286%	63	13,800	-53.704%
2026-04-13	0.6300	0.6300	0.6200	0.6300	-7.353%	122	13,793	-60.317%
2026-04-10	0.6800	0.6800	0.6800	0.6800	+7.937%	1	13,678	-63.235%
2026-04-09	0.6300	0.6300	0.6300	0.6300	+3.279%	5	13,677	-60.317%
2026-04-08	0.7200	0.7200	0.4000	0.6100	-29.885%	109	13,672	-59.016%
2026-04-07	0.9000	0.9000	0.8700	0.8700	+10.127%	66	13,600	-71.264%
2026-04-06	0.8100	0.8300	0.7900	0.7900	-30.702%	27	13,572	-68.354%
2026-04-02	1.1400	1.1400	1.1400	1.1400	+50.000%	1	13,562	-78.070%
2026-04-01	0.7500	0.8200	0.7500	0.7600	-7.317%	84	13,562	-67.105%
2026-03-31	0.6900	0.9600	0.6900	0.8200	-17.172%	67	13,571	-69.512%
2026-03-30	1.0000	1.0000	0.9900	0.9900	-1.000%	26	13,577	-74.747%
2026-03-27	1.0000	1.0500	1.0000	1.0000	+14.943%	538	13,577	-75.000%
2026-03-26	0.8500	0.8700	0.8500	0.8700	-3.333%	10	13,439	-71.264%
2026-03-23	0.8700	0.9000	0.8400	0.9000	-12.621%	150	13,439	-72.222%
2026-03-20	0.9800	1.0400	0.9800	1.0300	+15.730%	37	13,438	-75.728%
2026-03-19	1.0300	1.0300	0.8900	0.8900	+2.299%	17	13,416	-71.910%
2026-03-18	0.9300	0.9300	0.8700	0.8700	-6.452%	28	13,409	-71.264%
2026-03-11	0.9100	0.9300	0.9100	0.9300	-2.105%	39	13,412	-73.118%
2026-03-09	1.0000	1.0000	0.9500	0.9500	+11.765%	144	13,407	-73.684%
2026-03-06	0.8100	0.8500	0.8100	0.8500	+30.769%	25	13,417	-70.588%
2026-03-03	0.6500	0.6500	0.6500	0.6500	+8.333%	10	13,414	-61.538%
2026-03-02	0.5600	0.6500	0.5600	0.6000	+22.449%	6	13,414	-58.333%
2026-02-27	0.4700	0.4900	0.4700	0.4900	+6.522%	94	13,408	-48.980%
2026-02-17	0.4500	0.4600	0.4500	0.4600	+4.545%	12	13,355	-45.652%
2026-02-11	0.4400	0.4400	0.4400	0.4400	+4.762%	16	13,347	-43.182%
2026-02-10	0.4200	0.4200	0.4200	0.4200	-12.500%	5	13,363	-40.476%
2026-02-05	0.4500	0.4800	0.4500	0.4800	+9.091%	12	13,368	-47.917%
2026-02-04	0.3900	0.4400	0.3900	0.4400	-6.383%	4	13,380	-43.182%
2026-02-03	0.4200	0.4700	0.4200	0.4700	-2.083%	11	13,380	-46.809%
2026-02-02	0.4800	0.4800	0.4200	0.4800	+6.667%	14	13,380	-47.917%
2026-01-29	0.4400	0.4800	0.4300	0.4500	-18.182%	6	13,390	-44.444%
2026-01-26	0.5800	0.5800	0.5500	0.5500	+1.852%	6	13,390	-54.545%
2026-01-23	0.5400	0.5400	0.5400	0.5400	-5.263%	2	13,386	-53.704%
2026-01-22	0.5700	0.5700	0.5700	0.5700	0.000%	1	13,385	-56.140%
2026-01-20	0.5600	0.5700	0.5500	0.5700	+14.000%	4	13,385	-56.140%
2026-01-16	0.5000	0.5000	0.5000	0.5000	+2.041%	1	13,383	-50.000%
2026-01-14	0.4900	0.4900	0.4900	0.4900	+13.953%	76	13,383	-48.980%
2026-01-09	0.4800	0.4900	0.4300	0.4300	0.000%	101	13,380	-41.860%
2026-01-08	0.4300	0.4300	0.4300	0.4300	0.000%	1	13,380	-41.860%
2026-01-07	0.4900	0.4900	0.4300	0.4300	+2.381%	81	13,380	-41.860%
2026-01-06	0.5100	0.5100	0.4200	0.4200	-8.696%	4	13,400	-40.476%
2026-01-02	0.5100	0.5100	0.4600	0.4600	-11.538%	2	13,398	-45.652%
2025-12-31	0.5000	0.5200	0.5000	0.5200	-7.143%	2	13,398	-51.923%
2025-12-29	0.5000	0.5600	0.5000	0.5600	+12.000%	7	13,398	-55.357%
2025-12-23	0.4600	0.5000	0.4600	0.5000	+4.167%	4	13,398	-50.000%
2025-12-22	0.4800	0.5100	0.4500	0.4800	-7.692%	5	13,400	-47.917%
2025-12-19	0.5300	0.5900	0.5100	0.5200	-22.388%	5	13,401	-51.923%
2025-12-17	0.6300	0.6700	0.6100	0.6700	+6.349%	303	13,401	-62.687%
2025-12-11	0.6300	0.6300	0.6300	0.6300	-16.000%	5	13,520	-60.317%
2025-12-08	0.7600	0.8100	0.7500	0.7500	-7.407%	3	13,520	-66.667%
2025-12-05	0.8100	0.8400	0.7700	0.8100	-2.410%	78	13,520	-69.136%
2025-12-04	0.8300	0.8600	0.8000	0.8300	-2.353%	8	13,560	-69.880%
2025-12-03	0.7900	0.8500	0.7900	0.8500	+4.938%	6	13,559	-70.588%
2025-12-02	0.8000	0.9000	0.7700	0.8100	-5.814%	4	13,560	-69.136%
2025-12-01	0.8400	0.8700	0.8300	0.8600	+1.176%	6	13,561	-70.930%
2025-11-25	0.8500	0.8500	0.8500	0.8500	-6.593%	1	13,562	-70.588%
2025-11-19	0.8000	0.9100	0.8000	0.9100	+10.976%	147	13,561	-72.527%
2025-11-13	0.8000	0.8200	0.8000	0.8200	+7.895%	11	13,488	-69.512%
2025-11-04	0.8000	0.8000	0.7600	0.7600	+31.034%	9	13,479	-67.105%
2025-10-22	0.5800	0.5800	0.5800	0.5800	-7.937%	2	13,478	-56.897%
2025-10-20	0.6300	0.6300	0.6300	0.6300	-7.353%	1	13,478	-60.317%
2025-10-16	0.6800	0.6800	0.6800	0.6800	-9.333%	4	13,478	-63.235%
2025-10-10	0.7500	0.7500	0.7500	0.7500	+15.385%	10	13,482	-66.667%
2025-10-02	0.6700	0.6700	0.6500	0.6500	-4.412%	10	13,492	-61.538%
2025-10-01	0.6500	0.6800	0.6500	0.6800	+3.030%	2	13,487	-63.235%
2025-09-30	0.6600	0.6600	0.6600	0.6600	+1.538%	1	13,488	-62.121%
2025-09-29	0.5800	0.6500	0.5800	0.6500	+8.333%	22	13,487	-61.538%
2025-09-26	0.6400	0.6400	0.6000	0.6000	-9.091%	435	13,467	-58.333%
2025-09-25	0.6600	0.6600	0.6600	0.6600	+15.789%	5	13,171	-62.121%
2025-09-23	0.5700	0.5700	0.5700	0.5700	-10.938%	20	13,176	-56.140%
2025-09-16	0.6400	0.6400	0.6400	0.6400	+4.918%	176	13,156	-60.938%
2025-09-15	0.6000	0.6100	0.6000	0.6100	+1.667%	11	13,051	-59.016%
2025-09-05	0.6000	0.6000	0.6000	0.6000	+5.263%	100	13,051	-58.333%
2025-08-29	0.5700	0.5700	0.5700	0.5700	-6.557%	20	13,031	-56.140%
2025-08-19	0.6900	0.6900	0.6100	0.6100	-10.294%	4	13,031	-59.016%
2025-08-14	0.6800	0.6800	0.6800	0.6800	-6.849%	10	13,035	-63.235%
2025-08-07	0.7300	0.7300	0.7300	0.7300	+8.955%	1	13,045	-65.753%
2025-08-04	0.6700	0.6700	0.6700	0.6700	-18.293%	20	13,045	-62.687%
2025-08-01	0.8200	0.8200	0.8200	0.8200	+24.242%	4	13,029	-69.512%
2025-07-30	0.6600	0.6600	0.6600	0.6600	-9.589%	7	13,025	-62.121%
2025-07-24	0.7300	0.7300	0.7300	0.7300	+2.817%	20	13,052	-65.753%
2025-07-23	0.7100	0.7100	0.7100	0.7100	+1.429%	1	13,062	-64.789%
2025-07-22	0.7000	0.7000	0.7000	0.7000	+1.449%	1	13,061	-64.286%
2025-07-21	0.6900	0.6900	0.6900	0.6900	-12.658%	1	13,060	-63.768%
2025-07-16	0.7300	0.8500	0.7300	0.7900	-3.659%	12	13,061	-68.354%
2025-07-15	0.8000	0.8200	0.8000	0.8200	-1.205%	21	13,071	-69.512%
2025-07-14	0.8300	0.8300	0.7700	0.8300	0.000%	3	13,050	-69.880%
2025-07-11	0.7800	0.8300	0.7800	0.8300	-1.190%	2	13,048	-69.880%
2025-07-10	0.7600	0.8400	0.7600	0.8400	+5.000%	2	13,047	-70.238%
2025-07-09	0.8500	0.8500	0.8000	0.8000	0.000%	2,033	13,047	-68.750%
2025-07-02	0.8300	0.8300	0.8000	0.8000	-10.112%	25	14,028	-68.750%
2025-06-30	0.8900	0.8900	0.8900	0.8900	-11.000%	1	14,053	-71.910%
2025-06-26	1.0000	1.0400	0.9600	1.0000	-6.542%	32	14,054	-75.000%
2025-06-24	1.6800	1.6800	1.0700	1.0700	-19.549%	17	14,060	-76.636%
2025-06-23	1.3300	1.3300	1.3300	1.3300	-1.481%	16	14,076	-81.203%
2025-06-16	1.3500	1.3500	1.3500	1.3500	-11.765%	10	14,060	-81.481%
2025-06-13	1.5400	1.5400	1.5300	1.5300	+23.387%	22	14,070	-83.660%
2025-06-09	1.2400	1.2400	1.2400	1.2400	-7.463%	1	14,061	-79.839%
2025-06-03	1.3200	1.3400	1.3200	1.3400	-12.987%	4	14,062	-81.343%
2025-05-30	1.4400	1.5400	1.4400	1.5400	+7.692%	8	14,059	-83.766%
2025-05-28	1.4300	1.4300	1.4300	1.4300	-12.805%	2	14,059	-82.517%
2025-05-23	1.5900	1.7000	1.5600	1.6400	+12.329%	20	14,057	-84.756%
2025-05-16	1.3900	1.4600	1.3900	1.4600	-4.575%	20	14,057	-82.877%
2025-05-14	1.4700	1.5300	1.4700	1.5300	-9.467%	103	14,057	-83.660%
2025-05-12	1.6900	1.6900	1.6900	1.6900	-17.961%	3	14,067	-85.207%
2025-05-09	2.0600	2.0600	2.0600	2.0600	+0.488%	6	14,070	-87.864%
2025-05-07	2.0500	2.0500	2.0500	2.0500	-4.206%	1	14,067	-87.805%
2025-05-02	2.2400	2.2400	2.1000	2.1400	-16.406%	1,586	14,066	-88.318%
2025-04-30	2.5000	2.5600	2.5000	2.5600	+14.286%	11	14,071	-90.234%
2025-04-28	2.2400	2.2400	2.2400	2.2400	-6.667%	1	14,062	-88.839%
2025-04-25	2.3000	2.4100	2.3000	2.4000	-0.826%	14	14,062	-89.583%
2025-04-24	2.4200	2.4200	2.4200	2.4200	0.000%	1	14,057	-89.669%
2025-04-23	2.3400	2.4200	2.3400	2.4200	-15.088%	4	14,056	-89.669%
2025-04-21	2.8500	2.8500	2.8500	2.8500	+7.547%	1	14,055	-91.228%
2025-04-17	2.6500	2.6500	2.6500	2.6500	+0.379%	1,030	12,024	-90.566%
2025-04-16	2.5800	2.6800	2.5100	2.6400	+3.529%	7,505	12,024	-90.530%
2025-04-15	2.6400	2.6800	2.5500	2.5500	-6.250%	1,275	6,947	-90.196%
2025-04-14	2.5700	2.8300	2.5700	2.7200	-3.546%	11	6,944	-90.809%
2025-04-11	2.5600	3.0000	2.5600	2.8200	-1.399%	34	6,950	-91.135%
2025-04-10	2.8600	2.8600	2.8600	2.8600	+24.348%	1	6,942	-91.259%
2025-04-09	2.9000	3.2000	2.0800	2.3000	-25.806%	631	6,942	-89.130%
2025-04-08	2.7100	3.1000	2.6300	3.1000	-1.587%	5	6,913	-91.935%
2025-04-07	3.2900	3.3500	3.1500	3.1500	-11.268%	385	6,913	-92.063%
2025-04-04	3.0000	3.5500	3.0000	3.5500	+33.962%	62	6,911	-92.958%
2025-04-03	2.5900	2.7500	2.5900	2.6500	+28.019%	15	6,902	-90.566%
2025-04-02	2.0700	2.0700	2.0600	2.0700	-4.608%	760	6,889	-87.923%
2025-04-01	2.1700	2.1700	2.1700	2.1700	+8.500%	1	6,129	-88.479%
2025-03-28	2.0000	2.0000	2.0000	2.0000	+7.527%	8	6,128	-87.500%
2025-03-21	1.8300	1.8600	1.8000	1.8600	-14.679%	24	6,132	-86.559%
2025-03-14	2.1800	2.1800	2.1800	2.1800	-12.800%	10	6,120	-88.532%
2025-03-11	2.5000	2.5000	2.5000	2.5000	+3.734%	20	6,115	-90.000%
2025-03-10	2.4300	2.4400	2.4100	2.4100	+14.762%	20	6,095	-89.627%
2025-03-07	2.1000	2.1000	2.1000	2.1000	+22.807%	6	6,095	-88.095%
2025-03-05	1.7100	1.7100	1.7100	1.7100	-5.525%	10	6,092	-85.380%
2025-03-04	1.8100	1.8100	1.8100	1.8100	+26.573%	5	6,102	-86.188%
2025-02-28	1.4700	1.4700	1.4300	1.4300	-4.667%	3,068	6,097	-82.517%
2025-02-25	1.5000	1.5000	1.5000	1.5000	+20.000%	4	4,559	-83.333%
2025-02-20	1.3100	1.3300	1.2500	1.2500	+16.822%	2,223	4,559	-80.000%
2025-02-18	1.0500	1.0700	1.0500	1.0700	-2.727%	25	2,338	-76.636%
2025-02-12	1.1000	1.1000	1.1000	1.1000	+13.402%	10	2,314	-77.273%
2025-02-03	0.9700	0.9700	0.9700	0.9700	0.000%	1	2,304	-74.227%
2025-01-31	0.9700	0.9700	0.9700	0.9700	0.000%	2	2,303	-74.227%
2025-01-28	0.9700	0.9700	0.9700	0.9700	-60.569%	3	2,304	-74.227%
2025-01-27	2.4600	2.4600	2.4600	2.4600	+136.538%	50	2,301	-89.837%
2025-01-23	1.0300	1.0400	1.0300	1.0400	-8.772%	1,113	2,251	-75.962%
2025-01-22	1.1400	1.1400	1.1400	1.1400	+4.587%	1	1,138	-78.070%
2025-01-17	1.0900	1.0900	1.0900	1.0900	-7.627%	4	1,140	-77.064%
2025-01-16	1.1700	1.1800	1.1700	1.1800	+1.724%	4	1,140	-78.814%
2025-01-02	1.1600	1.1600	1.1600	1.1600	-4.918%	2	1,139	-78.448%
2024-12-16	1.2200	1.2200	1.2200	1.2200	-3.175%	3	1,134	-79.508%
2024-12-09	1.2800	1.2800	1.2600	1.2600	+7.692%	10	1,134	-80.159%
2024-12-05	1.1700	1.1700	1.1700	1.1700	-6.400%	10	1,124	-78.632%
2024-12-04	1.2500	1.2500	1.2500	1.2500	-1.575%	5	1,114	-80.000%
2024-12-02	1.2700	1.2700	1.2700	1.2700	-3.053%	10	1,109	-80.315%
2024-11-29	1.3100	1.3100	1.3100	1.3100	0.000%	2	1,099	-80.916%
2024-11-26	1.3100	1.3100	1.3100	1.3100	-2.963%	5	1,098	-80.916%
2024-11-25	1.3500	1.3500	1.3500	1.3500	-4.930%	11	1,093	-81.481%
2024-11-14	1.4200	1.4200	1.4200	1.4200	-2.069%	10	1,093	-82.394%
2024-11-08	1.4500	1.4500	1.4500	1.4500	-3.333%	10	1,083	-82.759%
2024-11-06	1.5000	1.5000	1.5000	1.5000	-10.714%	11	1,078	-83.333%
2024-11-05	1.6800	1.6800	1.6800	1.6800	-6.667%	1	1,078	-85.119%
2024-11-01	1.8000	1.8000	1.8000	1.8000	+2.857%	2	1,078	-86.111%
2024-10-30	1.7500	1.7500	1.7500	1.7500	-2.235%	1	1,077	-85.714%
2024-10-29	1.7900	1.7900	1.7900	1.7900	-2.186%	2	1,077	-86.034%
2024-10-22	1.8300	1.8300	1.8300	1.8300	-3.684%	1	1,079	-86.339%
2024-10-18	1.9000	1.9000	1.9000	1.9000	+5.556%	2	1,078	-86.842%
2024-10-17	1.8000	1.8000	1.8000	1.8000	-4.762%	2	1,077	-86.111%
2024-10-16	1.8800	1.8900	1.8800	1.8900	+1.613%	1,020	1,075	-86.772%
2024-10-15	1.8900	1.8900	1.8600	1.8600	-14.679%	20	55	-86.559%
2024-10-14	2.1800	2.1800	2.1800	2.1800	+5.314%	1	75	-88.532%
2024-10-09	2.0900	2.3000	2.0700	2.0700	-10.390%	18	76	-87.923%
2024-10-08	2.3900	2.3900	2.3100	2.3100	-1.702%	5	62	-89.177%
2024-10-07	2.3500	2.3500	2.3500	2.3500	-11.985%	1	59	-89.362%
2024-10-03	2.4800	2.6700	2.4800	2.6700	+2.692%	4	58	-90.637%
2024-10-02	2.7000	2.7000	2.6000	2.6000	+1.961%	3	54	-90.385%
2024-10-01	2.5500	2.5500	2.5500	2.5500	+2.000%	1	51	-90.196%
2024-09-30	2.5000	2.5000	2.5000	2.5000	+3.306%	11	50	-90.000%
2024-09-27	2.4200	2.4200	2.4200	2.4200	-5.837%	16	39	-89.669%
2024-09-25	2.5300	2.5700	2.5300	2.5700	+7.083%	20	31	-90.272%
2024-09-23	2.4000	2.4000	2.4000	2.4000	-2.439%	1	11	-89.583%
2024-09-19	2.4600	2.4600	2.4600	2.4600	0.000%	10	10	-89.837%