Dark

CCL20270115P17
CCL Jan 15 2027 17.00 Put (CCL270115P00017000)
option OPRA

EOD

Jul 13, 2026

0.4400-13.725%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.4400	0.4400	0.4400	0.4400	-13.725%	2	12,272	0.000%
2026-07-10	0.5100	0.5100	0.5100	0.5100	-7.273%	2	12,274	-13.725%
2026-07-08	0.5400	0.5800	0.5300	0.5500	+34.146%	100	12,274	-20.000%
2026-06-18	0.4400	0.4400	0.4100	0.4100	-2.381%	17	12,270	+7.317%
2026-06-17	0.4200	0.4200	0.4200	0.4200	-4.545%	3	12,270	+4.762%
2026-06-15	0.4700	0.4700	0.4400	0.4400	-20.000%	155	12,267	0.000%
2026-06-12	0.6500	0.6600	0.5500	0.5500	-17.910%	22	12,171	-20.000%
2026-06-09	0.7200	0.7200	0.6700	0.6700	-17.284%	15	12,170	-34.328%
2026-06-01	0.8400	0.8400	0.8100	0.8100	-10.000%	2	12,170	-45.679%
2026-05-27	0.9000	0.9000	0.8500	0.9000	-2.174%	8	12,171	-51.111%
2026-05-26	0.9200	0.9200	0.9200	0.9200	-8.911%	5	12,175	-52.174%
2026-05-21	1.1700	1.1700	1.0100	1.0100	-16.529%	10	12,170	-56.436%
2026-05-20	1.3100	1.3100	1.2100	1.2100	-4.724%	4	12,172	-63.636%
2026-05-19	1.2400	1.2700	1.2400	1.2700	+36.559%	42	12,183	-65.354%
2026-05-15	0.9300	0.9300	0.9300	0.9300	-17.699%	4	12,183	-52.688%
2026-05-14	1.1300	1.1300	1.1300	1.1300	+5.607%	4	12,183	-61.062%
2026-05-13	1.2400	1.2500	1.0700	1.0700	-9.322%	8	12,181	-58.879%
2026-05-12	1.1800	1.1800	1.1600	1.1800	-4.839%	16	12,181	-62.712%
2026-05-11	1.0900	1.2400	1.0900	1.2400	+21.569%	30	12,181	-64.516%
2026-05-08	0.9300	1.0200	0.9300	1.0200	+2.000%	9	12,181	-56.863%
2026-05-07	1.0000	1.0000	1.0000	1.0000	+8.696%	5	12,176	-56.000%
2026-05-06	0.9500	0.9800	0.9200	0.9200	-12.381%	12	12,172	-52.174%
2026-05-05	1.0500	1.0500	1.0500	1.0500	+3.960%	10	12,169	-58.095%
2026-04-30	1.1900	1.1900	0.9900	1.0100	-10.619%	12	12,159	-56.436%
2026-04-29	1.1200	1.1500	1.0200	1.1300	+8.654%	20	12,163	-61.062%
2026-04-27	1.0500	1.0500	1.0400	1.0400	-0.952%	41	12,161	-57.692%
2026-04-23	1.0400	1.0500	1.0200	1.0500	+34.615%	13	12,158	-58.095%
2026-04-17	0.7900	0.7900	0.7800	0.7800	-18.750%	15	12,166	-43.590%
2026-04-16	1.0000	1.0000	0.9600	0.9600	+15.663%	4	12,153	-54.167%
2026-04-15	0.8300	0.8300	0.8300	0.8300	+3.750%	2	12,153	-46.988%
2026-04-14	0.8000	0.8000	0.8000	0.8000	-11.111%	10	12,151	-45.000%
2026-04-10	0.9500	0.9500	0.9000	0.9000	0.000%	11	12,161	-51.111%
2026-04-08	0.9100	0.9500	0.6900	0.9000	-26.829%	18	12,150	-51.111%
2026-04-07	1.3000	1.3000	1.2300	1.2300	-1.600%	7	12,150	-64.228%
2026-04-02	1.2500	1.2500	1.2500	1.2500	+9.649%	50	12,102	-64.800%
2026-04-01	1.1500	1.2000	1.1400	1.1400	-33.721%	7	12,102	-61.404%
2026-03-30	1.4600	1.7200	1.4600	1.7200	+17.007%	51	12,104	-74.419%
2026-03-27	1.4600	1.4700	1.4600	1.4700	+9.701%	4	12,101	-70.068%
2026-03-26	1.2400	1.3400	1.2400	1.3400	+11.667%	82	12,101	-67.164%
2026-03-25	1.1000	1.2000	1.1000	1.2000	-6.250%	20	12,042	-63.333%
2026-03-24	1.2800	1.2800	1.2800	1.2800	+2.400%	5	12,042	-65.625%
2026-03-23	1.2500	1.2500	1.2500	1.2500	-14.966%	1	12,037	-64.800%
2026-03-20	1.4100	1.5200	1.4100	1.4700	+1.379%	31	12,037	-70.068%
2026-03-19	1.4800	1.5300	1.4500	1.4500	+7.407%	32	12,055	-69.655%
2026-03-18	1.3900	1.3900	1.3500	1.3500	+3.053%	26	12,049	-67.407%
2026-03-17	1.3000	1.3100	1.2700	1.3100	-12.667%	25	12,057	-66.412%
2026-03-13	1.5000	1.5000	1.5000	1.5000	-2.597%	10	12,070	-70.667%
2026-03-12	1.4500	1.5400	1.4500	1.5400	+18.462%	74	12,070	-71.429%
2026-03-11	1.3700	1.3700	1.3000	1.3000	+7.438%	10	12,084	-66.154%
2026-03-10	1.2700	1.3000	1.2100	1.2100	-11.029%	39	12,079	-63.636%
2026-03-09	1.5500	1.5500	1.3400	1.3600	+5.426%	37	12,076	-67.647%
2026-03-06	1.2600	1.3000	1.2500	1.2900	+38.710%	22	12,081	-65.891%
2026-03-03	0.9300	0.9300	0.9300	0.9300	+4.494%	10	12,063	-52.688%
2026-03-02	0.8900	0.8900	0.8900	0.8900	+39.063%	1	12,053	-50.562%
2026-02-25	0.6500	0.6500	0.6400	0.6400	-12.329%	13	12,053	-31.250%
2026-02-23	0.6500	0.7300	0.6500	0.7300	+10.606%	211	12,053	-39.726%
2026-02-17	0.6600	0.6600	0.6600	0.6600	-12.000%	1	12,053	-33.333%
2026-02-12	0.7500	0.7500	0.7500	0.7500	+22.951%	1	12,053	-41.333%
2026-02-09	0.6000	0.6100	0.6000	0.6100	-12.857%	2	12,053	-27.869%
2026-02-04	0.7000	0.7000	0.7000	0.7000	+9.375%	1	12,052	-37.143%
2026-02-03	0.5800	0.6600	0.5800	0.6400	-3.030%	9	12,051	-31.250%
2026-02-02	0.7600	0.7600	0.6000	0.6600	-7.042%	3	12,047	-33.333%
2026-01-30	0.6000	0.7200	0.6000	0.7100	+10.938%	1,571	12,047	-38.028%
2026-01-29	0.6700	0.7500	0.6100	0.6400	-18.987%	18	11,293	-31.250%
2026-01-28	0.7700	0.7900	0.7600	0.7900	-2.469%	179	11,293	-44.304%
2026-01-27	0.8200	0.8500	0.8000	0.8100	-3.571%	4	11,439	-45.679%
2026-01-26	0.8400	0.8600	0.8100	0.8400	-2.326%	6	11,438	-47.619%
2026-01-21	0.8500	0.9800	0.8400	0.8600	+2.381%	8	11,438	-48.837%
2026-01-20	0.8400	0.8400	0.8400	0.8400	+5.000%	3	11,436	-47.619%
2026-01-16	0.8000	0.8000	0.8000	0.8000	+1.266%	1	11,435	-45.000%
2026-01-15	0.7900	0.7900	0.7900	0.7900	+17.910%	1	11,435	-44.304%
2026-01-13	0.6700	0.6700	0.6700	0.6700	+4.688%	1	11,434	-34.328%
2026-01-12	0.6500	0.6800	0.6300	0.6400	-5.882%	7	11,434	-31.250%
2026-01-09	0.6600	0.6800	0.6300	0.6800	+4.615%	4	11,435	-35.294%
2026-01-08	0.6500	0.6500	0.6500	0.6500	+10.169%	1	11,436	-32.308%
2026-01-07	0.6800	0.6800	0.5900	0.5900	0.000%	4	11,436	-25.424%
2026-01-06	0.6100	0.6100	0.5800	0.5900	-15.714%	3	11,437	-25.424%
2026-01-02	0.6900	0.7400	0.6900	0.7000	-2.778%	6	11,436	-37.143%
2025-12-31	0.7100	0.7200	0.7100	0.7200	-6.494%	2	11,436	-38.889%
2025-12-29	0.7300	0.7700	0.7300	0.7700	+16.667%	4	11,436	-42.857%
2025-12-22	0.7300	0.7600	0.6400	0.6600	-7.042%	11	11,436	-33.333%
2025-12-19	0.7900	0.8500	0.7100	0.7100	-21.111%	6	11,434	-38.028%
2025-12-17	0.8600	0.9000	0.8600	0.9000	-21.053%	2	11,433	-51.111%
2025-12-09	1.0800	1.1400	1.0800	1.1400	+6.542%	4	11,433	-61.404%
2025-12-08	1.1000	1.1700	1.0700	1.0700	-4.464%	10	11,429	-58.879%
2025-12-05	1.1600	1.2000	1.1100	1.1200	-8.197%	10	11,431	-60.714%
2025-12-04	1.2000	1.2800	1.1700	1.2200	+3.390%	13	11,431	-63.934%
2025-12-03	1.1400	1.2100	1.1400	1.1800	-0.840%	11	11,429	-62.712%
2025-12-02	1.1700	1.2300	1.1300	1.1900	-2.459%	10	11,427	-63.025%
2025-12-01	1.2100	1.2500	1.1800	1.2200	-1.613%	6	11,426	-63.934%
2025-11-28	1.2500	1.2500	1.2000	1.2400	-1.587%	6	11,426	-64.516%
2025-11-24	1.1600	1.2600	1.1200	1.2600	-5.263%	343	11,426	-65.079%
2025-11-21	1.3300	1.3300	1.3300	1.3300	+20.909%	30	11,157	-66.917%
2025-11-13	1.2400	1.2400	1.1000	1.1000	+4.762%	35	11,187	-60.000%
2025-11-10	1.1000	1.1000	1.0500	1.0500	-5.405%	105	11,177	-58.095%
2025-11-05	1.0300	1.1100	1.0300	1.1100	+5.714%	78	11,072	-60.360%
2025-11-04	1.0500	1.0500	1.0500	1.0500	+10.526%	5	10,994	-58.095%
2025-10-13	0.9600	0.9600	0.9500	0.9500	-4.040%	58	10,993	-53.684%
2025-10-10	1.0400	1.0800	0.9900	0.9900	+5.319%	574	10,935	-55.556%
2025-10-02	0.9700	0.9700	0.9400	0.9400	0.000%	10	10,822	-53.191%
2025-10-01	0.9400	0.9400	0.9400	0.9400	0.000%	1	10,822	-53.191%
2025-09-30	0.9400	0.9400	0.9400	0.9400	+1.075%	2	10,821	-53.191%
2025-09-29	0.9300	0.9300	0.9300	0.9300	+13.415%	60	10,819	-52.688%
2025-09-23	0.9100	0.9100	0.8200	0.8200	-10.870%	4,753	10,819	-46.341%
2025-09-16	0.9200	0.9200	0.9200	0.9200	+8.235%	14	6,066	-52.174%
2025-08-25	0.8600	0.8700	0.8100	0.8500	+3.659%	102	6,080	-48.235%
2025-08-22	0.8400	0.8600	0.8200	0.8200	-19.608%	15	6,080	-46.341%
2025-08-20	1.0200	1.0200	1.0200	1.0200	+10.870%	100	6,081	-56.863%
2025-08-15	0.9200	0.9200	0.9200	0.9200	-2.128%	1	6,078	-52.174%
2025-07-30	0.9400	0.9400	0.9400	0.9400	-10.476%	1	6,077	-53.191%
2025-07-29	1.0500	1.0500	1.0500	1.0500	+5.000%	1	6,078	-58.095%
2025-07-28	1.0000	1.0000	1.0000	1.0000	+1.010%	1	6,077	-56.000%
2025-07-23	0.9900	0.9900	0.9900	0.9900	-1.000%	1	6,078	-55.556%
2025-07-21	1.0300	1.0300	1.0000	1.0000	-16.667%	3	6,079	-56.000%
2025-07-10	1.1000	1.2600	1.0700	1.2000	+11.111%	1,953	6,082	-63.333%
2025-07-07	1.0800	1.0800	1.0800	1.0800	0.000%	2	5,610	-59.259%
2025-07-03	1.0800	1.0800	1.0800	1.0800	-3.571%	2	5,614	-59.259%
2025-07-02	1.1200	1.1200	1.1200	1.1200	-4.274%	10	5,614	-60.714%
2025-07-01	1.1700	1.1700	1.1700	1.1700	-7.143%	1	5,604	-62.393%
2025-06-27	1.2600	1.2600	1.2600	1.2600	-14.865%	1	5,605	-65.079%
2025-06-26	1.5000	1.5000	1.4800	1.4800	-20.856%	2	5,606	-70.270%
2025-06-23	1.8500	1.8700	1.8500	1.8700	-4.103%	190	5,608	-76.471%
2025-06-20	1.9100	1.9500	1.8500	1.9500	+4.278%	44	5,422	-77.436%
2025-06-18	1.8700	1.8700	1.8700	1.8700	-8.333%	1	5,445	-76.471%
2025-06-13	2.0400	2.0400	2.0400	2.0400	+15.909%	2	5,445	-78.431%
2025-06-11	1.7600	1.7600	1.7600	1.7600	+2.924%	1	5,444	-75.000%
2025-06-09	1.7400	1.7500	1.7000	1.7100	-5.525%	6	5,445	-74.269%
2025-06-05	1.8100	1.8100	1.8100	1.8100	-10.396%	10	5,445	-75.691%
2025-05-27	2.0200	2.0200	2.0200	2.0200	-9.009%	1	5,435	-78.218%
2025-05-22	2.2200	2.2200	2.2200	2.2200	+11.000%	3	5,434	-80.180%
2025-05-16	1.9500	2.0000	1.9500	2.0000	-5.660%	22	5,434	-78.000%
2025-05-14	2.0400	2.1200	2.0400	2.1200	+0.474%	2	5,443	-79.245%
2025-05-13	2.1800	2.1800	2.1100	2.1100	-8.261%	13	5,443	-79.147%
2025-05-12	2.2500	2.3400	2.2500	2.3000	-19.298%	18	5,430	-80.870%
2025-05-09	2.8500	2.8500	2.8400	2.8500	+5.948%	10	5,420	-84.561%
2025-05-08	2.6900	2.6900	2.6900	2.6900	-7.241%	1	5,420	-83.643%
2025-05-06	3.0000	3.0000	2.9000	2.9000	-0.685%	6	5,419	-84.828%
2025-05-02	2.9700	3.0700	2.9000	2.9200	-14.118%	184	5,413	-84.932%
2025-04-30	3.6600	4.4500	3.3000	3.4000	+3.976%	67	5,438	-87.059%
2025-04-29	3.2000	3.2900	3.2000	3.2700	+1.238%	19	5,437	-86.544%
2025-04-24	3.4000	3.4000	3.2300	3.2300	-0.920%	12	5,426	-86.378%
2025-04-23	3.1500	3.2600	3.1500	3.2600	-6.857%	4	5,426	-86.503%
2025-04-22	3.5800	3.5800	3.4500	3.5000	-2.778%	5	5,425	-87.429%
2025-04-17	3.5600	3.6000	3.5000	3.6000	+3.448%	3	5,425	-87.778%
2025-04-16	3.4800	3.4800	3.4800	3.4800	+0.870%	2	5,425	-87.356%
2025-04-15	3.5000	3.5000	3.3700	3.4500	-5.479%	847	5,427	-87.246%
2025-04-14	3.6000	3.6500	3.5000	3.6500	-3.947%	12	5,433	-87.945%
2025-04-11	3.7600	3.8000	3.7600	3.8000	-2.564%	10	5,427	-88.421%
2025-04-10	3.7500	4.0900	3.7500	3.9000	+5.691%	105	5,424	-88.718%
2025-04-08	3.6900	3.6900	3.6900	3.6900	-19.783%	1	5,400	-88.076%
2025-04-04	4.0500	5.0500	4.0500	4.6000	+24.324%	14	5,399	-90.435%
2025-04-03	3.5000	3.7000	3.4000	3.7000	+28.920%	1,234	5,404	-88.108%
2025-03-31	2.9500	2.9500	2.8700	2.8700	+2.867%	12	4,177	-84.669%
2025-03-28	2.7200	2.7900	2.7200	2.7900	+3.717%	216	4,167	-84.229%
2025-03-19	2.6900	2.6900	2.6900	2.6900	-5.614%	1,393	4,219	-83.643%
2025-03-18	2.8500	2.8500	2.8500	2.8500	-1.724%	1	2,826	-84.561%
2025-03-14	3.0000	3.0000	2.9000	2.9000	-8.805%	14	2,826	-84.828%
2025-03-13	3.1800	3.1800	3.1800	3.1800	+6.000%	1	2,828	-86.164%
2025-03-12	3.0000	3.0000	3.0000	3.0000	-10.448%	2	2,828	-85.333%
2025-03-11	3.3500	3.3500	3.3500	3.3500	+1.515%	1,500	2,826	-86.866%
2025-03-10	3.0000	3.3000	2.9700	3.3000	+14.187%	25	1,326	-86.667%
2025-03-07	2.8600	2.8900	2.8600	2.8900	+11.583%	2,302	1,303	-84.775%
2025-03-06	2.6800	2.6800	2.5800	2.5900	+25.121%	11	152	-83.012%
2025-03-04	2.0700	2.0700	2.0700	2.0700	-1.896%	1	147	-78.744%
2025-03-03	2.1100	2.1100	2.1100	2.1100	-2.765%	10	137	-79.147%
2025-02-21	2.1700	2.1700	2.1700	2.1700	+17.935%	10	137	-79.724%
2025-02-20	1.9300	1.9300	1.8400	1.8400	+17.197%	2	133	-76.087%
2025-02-11	1.6000	1.6000	1.5700	1.5700	+7.534%	5	131	-71.975%
2025-02-05	1.4600	1.4600	1.4600	1.4600	+9.774%	1	131	-69.863%
2025-01-31	1.3300	1.3300	1.3300	1.3300	-5.674%	12	131	-66.917%
2025-01-29	1.4100	1.4100	1.4100	1.4100	-10.759%	3	131	-68.794%
2025-01-27	1.5800	1.5800	1.5800	1.5800	+1.282%	1	128	-72.152%
2025-01-24	1.5600	1.5600	1.5600	1.5600	+10.638%	2	127	-71.795%
2025-01-21	1.4200	1.4200	1.4100	1.4100	-14.545%	4	122	-68.794%
2025-01-16	1.6500	1.6500	1.6500	1.6500	-0.602%	1	122	-73.333%
2025-01-15	1.6600	1.6600	1.6600	1.6600	-10.270%	1	121	-73.494%
2025-01-03	1.8500	1.8500	1.8500	1.8500	-2.632%	2	121	-76.216%
2024-12-19	1.9000	1.9000	1.9000	1.9000	-1.042%	1	120	-76.842%
2024-12-18	1.9200	1.9200	1.9200	1.9200	+4.348%	5	119	-77.083%
2024-12-09	1.8400	1.8400	1.8400	1.8400	+13.580%	1	114	-76.087%
2024-12-04	1.6200	1.6200	1.6200	1.6200	-14.286%	1	113	-72.840%
2024-11-27	1.8800	1.8900	1.8800	1.8900	0.000%	20	93	-76.720%
2024-11-25	1.8900	1.8900	1.8900	1.8900	-0.526%	20	93	-76.720%
2024-11-22	1.9000	1.9000	1.9000	1.9000	+1.604%	20	73	-76.842%
2024-11-21	1.8200	1.9600	1.8200	1.8700	-6.965%	34	49	-76.471%
2024-11-18	2.1400	2.1400	2.0100	2.0100	+2.551%	14	49	-78.109%
2024-11-11	1.9600	1.9600	1.9600	1.9600	-4.390%	1	59	-77.551%
2024-11-07	2.0500	2.0500	2.0500	2.0500	-17.339%	1	60	-78.537%
2024-10-31	2.4800	2.4800	2.4800	2.4800	+3.333%	1	60	-82.258%
2024-10-30	2.4000	2.4000	2.4000	2.4000	-7.336%	10	59	-81.667%
2024-10-25	2.6500	2.6500	2.5900	2.5900	+0.388%	30	55	-83.012%
2024-10-16	2.5800	2.5800	2.5800	2.5800	+3.200%	2	40	-82.946%
2024-10-15	2.6700	2.6700	2.5000	2.5000	-15.254%	19	40	-82.400%
2024-10-10	2.9500	2.9500	2.9500	2.9500	+4.610%	1	24	-85.085%
2024-10-09	3.0000	3.0000	2.8200	2.8200	-14.545%	17	25	-84.397%
2024-10-08	3.3000	3.3000	3.3000	3.3000	-2.655%	1	15	-86.667%
2024-10-07	3.3900	3.3900	3.3900	3.3900	-7.377%	1	14	-87.021%
2024-10-03	3.7600	3.7600	3.6600	3.6600	+2.809%	3	14	-87.978%
2024-10-02	3.5600	3.5600	3.5600	3.5600	-1.111%	2	15	-87.640%
2024-10-01	3.4000	3.6000	3.4000	3.6000	+7.463%	6	13	-87.778%
2024-09-27	3.3500	3.3500	3.3500	3.3500	-5.634%	6	7	-86.866%
2024-09-25	3.4500	3.5500	3.4500	3.5500	+8.232%	2	4	-87.606%
2024-09-20	3.2800	3.2800	3.2800	3.2800	0.000%	4	2	-86.585%