Dark

CCL20270115P27
CCL Jan 15 2027 27.00 Put (CCL270115P00027000)
option OPRA

EOD

Sep 29, 2026

3.32-37.476%(-1.99)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.4000	3.4000	3.3200	3.3200	-37.476%	3	7,161	0.000%
2026-09-28	5.3700	5.3700	5.2800	5.3100	-8.290%	23	7,161	-37.476%
2026-09-23	5.6500	5.9000	5.6500	5.7900	+7.421%	31	7,162	-42.660%
2026-09-21	5.3900	5.3900	5.3900	5.3900	-2.000%	1	7,173	-38.404%
2026-09-15	4.9500	5.5000	4.9500	5.5000	+10.000%	2	7,173	-39.636%
2026-09-09	5.0000	5.0000	5.0000	5.0000	+7.527%	1	7,173	-33.600%
2026-09-08	4.7000	4.7000	4.6500	4.6500	+3.795%	8	7,173	-28.602%
2026-09-02	4.4800	4.4800	4.4800	4.4800	+6.161%	10	7,181	-25.893%
2026-08-31	4.0000	4.2200	4.0000	4.2200	+17.222%	5	7,181	-21.327%
2026-08-27	3.5500	3.6000	3.5500	3.6000	+7.463%	42	7,181	-7.778%
2026-08-26	3.3500	3.3500	3.3500	3.3500	+1.515%	2	7,183	-0.896%
2026-08-25	3.3000	3.3100	3.3000	3.3000	-2.941%	44	7,181	+0.606%
2026-08-24	3.4000	3.4000	3.4000	3.4000	-1.449%	3	7,179	-2.353%
2026-08-21	3.5500	3.5500	3.4500	3.4500	-3.900%	7	7,179	-3.768%
2026-08-20	3.4000	3.5900	3.4000	3.5900	+24.221%	65	7,183	-7.521%
2026-08-19	2.6000	2.8900	2.6000	2.8900	+5.861%	257	7,126	+14.879%
2026-08-18	2.6600	2.7500	2.6200	2.7300	+5.405%	23	7,213	+21.612%
2026-08-17	2.6000	2.6200	2.5300	2.5900	-1.145%	83	7,211	+28.185%
2026-08-12	2.6900	2.6900	2.6100	2.6200	+11.489%	8	7,211	+26.718%
2026-08-05	2.3100	2.3500	2.3100	2.3500	+2.174%	15	7,211	+41.277%
2026-08-04	2.3000	2.3000	2.3000	2.3000	-17.266%	1	7,221	+44.348%
2026-08-03	2.7800	2.7800	2.7800	2.7800	-7.023%	5	7,221	+19.424%
2026-07-31	2.9600	3.0000	2.9500	2.9900	-0.333%	30	7,226	+11.037%
2026-07-28	3.3500	3.3500	3.0000	3.0000	-14.286%	2,171	7,230	+10.667%
2026-07-27	3.3500	3.5000	3.3500	3.5000	-15.254%	14	5,729	-5.143%
2026-07-23	4.1500	4.1500	4.1300	4.1300	+9.259%	31	5,724	-19.613%
2026-07-22	3.8000	3.8000	3.7800	3.7800	+4.132%	60	5,703	-12.169%
2026-07-17	3.6500	3.6700	3.6000	3.6300	+1.397%	66	5,719	-8.540%
2026-07-13	3.4000	3.6000	3.4000	3.5800	+0.280%	315	5,717	-7.263%
2026-07-10	3.5600	3.5700	3.5600	3.5700	-14.797%	100	5,555	-7.003%
2026-07-08	4.1900	4.1900	4.1700	4.1900	+28.135%	50	5,502	-20.764%
2026-07-02	3.2700	3.2700	3.2700	3.2700	+17.204%	1	5,503	+1.529%
2026-07-01	2.7900	2.7900	2.7900	2.7900	-5.424%	2	5,503	+18.996%
2026-06-25	2.8900	2.9700	2.8900	2.9500	-4.839%	50	5,501	+12.542%
2026-06-23	3.3000	3.3000	3.1000	3.1000	+18.321%	5	5,523	+7.097%
2026-06-22	2.6200	2.6200	2.6200	2.6200	+3.968%	5	5,522	+26.718%
2026-06-18	2.5200	2.5200	2.5200	2.5200	+0.398%	2	5,519	+31.746%
2026-06-16	2.8000	2.8000	2.4500	2.5100	-10.357%	25	5,519	+32.271%
2026-06-15	2.7300	2.8000	2.7300	2.8000	-16.418%	15	5,520	+18.571%
2026-06-12	3.3400	3.3500	3.3400	3.3500	-24.036%	10	5,537	-0.896%
2026-06-10	4.0000	4.4100	4.0000	4.4100	+16.976%	5	5,527	-24.717%
2026-06-09	3.8000	3.9000	3.7500	3.7700	-5.750%	5	5,528	-11.936%
2026-06-08	3.9500	4.0000	3.9500	4.0000	-2.439%	9	5,526	-17.000%
2026-06-05	4.0500	4.1000	4.0500	4.1000	+2.500%	13	5,524	-19.024%
2026-06-04	4.0000	4.0000	3.9500	4.0000	-4.306%	3	5,519	-17.000%
2026-06-03	4.0500	4.1800	4.0500	4.1800	+4.500%	2	5,518	-20.574%
2026-06-02	4.1000	4.1000	4.0000	4.0000	+3.627%	20	5,518	-17.000%
2026-06-01	4.1500	4.2000	3.8600	3.8600	-14.978%	146	5,498	-13.990%
2026-05-26	4.7500	4.7500	4.5400	4.5400	-4.421%	11	5,521	-26.872%
2026-05-21	5.1000	5.1000	4.7500	4.7500	-19.080%	412	5,530	-30.105%
2026-05-20	5.8700	5.8700	5.8700	5.8700	+1.207%	3	5,668	-43.441%
2026-05-19	5.7500	5.8000	5.7000	5.8000	+9.434%	106	5,673	-42.759%
2026-05-18	5.3000	5.3100	5.2900	5.3000	-0.188%	9	5,673	-37.358%
2026-05-15	5.3000	5.3100	5.3000	5.3100	+3.107%	8	5,673	-37.476%
2026-05-14	5.1000	5.1500	5.1000	5.1500	-2.830%	2	5,678	-35.534%
2026-05-12	5.3000	5.3000	5.3000	5.3000	+4.536%	5	5,679	-37.358%
2026-05-11	5.0700	5.0700	5.0700	5.0700	+7.872%	1	5,679	-34.517%
2026-05-08	4.4500	4.7000	4.4500	4.7000	+5.618%	109	5,680	-29.362%
2026-05-07	4.2000	4.5000	4.1000	4.4500	+1.598%	545	5,665	-25.393%
2026-05-06	4.4000	4.5000	4.3800	4.3800	-2.667%	61	6,124	-24.201%
2026-05-01	4.5000	4.5000	4.5000	4.5000	-4.255%	4	6,085	-26.222%
2026-04-30	4.6700	4.7000	4.6700	4.7000	+0.858%	20	6,085	-29.362%
2026-04-27	4.6000	4.6600	4.6000	4.6600	+4.719%	8	6,065	-28.755%
2026-04-24	4.4500	4.4500	4.4500	4.4500	+2.064%	2	6,062	-25.393%
2026-04-22	4.3600	4.3600	4.3600	4.3600	-0.229%	2	6,062	-23.853%
2026-04-21	4.1200	4.3700	4.1200	4.3700	+12.051%	46	6,063	-24.027%
2026-04-20	3.9000	3.9000	3.9000	3.9000	+5.405%	2	6,057	-14.872%
2026-04-17	3.4100	3.7000	3.4100	3.7000	-13.551%	317	6,055	-10.270%
2026-04-16	4.1500	4.2800	4.1100	4.2800	+11.458%	22	5,760	-22.430%
2026-04-15	3.8400	3.8400	3.8400	3.8400	+3.784%	1	5,748	-13.542%
2026-04-14	3.7000	3.7000	3.7000	3.7000	-11.905%	6	5,747	-10.270%
2026-04-13	4.4000	4.4000	4.2000	4.2000	-6.667%	43	5,741	-20.952%
2026-04-10	4.5000	4.5000	4.5000	4.5000	+11.111%	2	5,733	-26.222%
2026-04-09	4.0500	4.0500	4.0500	4.0500	-2.410%	30	5,733	-18.025%
2026-04-08	4.0400	4.1500	3.8000	4.1500	-22.430%	33	5,733	-20.000%
2026-04-07	5.3500	5.3500	5.3500	5.3500	+5.523%	1	5,714	-37.944%
2026-04-06	5.0700	5.0700	5.0700	5.0700	+6.513%	1	5,715	-34.517%
2026-04-01	4.8300	4.8300	4.7600	4.7600	-18.353%	3	5,715	-30.252%
2026-03-30	5.7000	5.8500	5.7000	5.8300	-2.833%	11	5,715	-43.053%
2026-03-27	5.5500	6.0000	5.5500	6.0000	+22.449%	7	5,720	-44.667%
2026-03-25	5.0000	5.0000	4.9000	4.9000	-18.333%	250	5,717	-32.245%
2026-03-23	5.4300	6.0000	5.3400	6.0000	-0.332%	250	5,761	-44.667%
2026-03-20	5.8500	6.1000	5.8000	6.0200	+3.793%	5	5,643	-44.850%
2026-03-19	5.8500	6.0000	5.8000	5.8000	+2.655%	237	5,644	-42.759%
2026-03-18	5.6500	5.6500	5.6500	5.6500	+3.670%	2	5,805	-41.239%
2026-03-17	5.4500	5.4500	5.4500	5.4500	-6.034%	1	5,805	-39.083%
2026-03-16	5.7500	5.8100	5.7000	5.8000	-4.132%	1,089	5,806	-42.759%
2026-03-13	6.0600	6.0600	5.8900	6.0500	-2.419%	3	4,770	-45.124%
2026-03-12	6.0500	6.2000	5.9500	6.2000	+15.888%	50	4,772	-46.452%
2026-03-11	5.2100	5.4000	5.2100	5.3500	+8.081%	103	4,772	-37.944%
2026-03-10	6.1000	6.1000	4.9500	4.9500	-12.389%	142	4,681	-32.929%
2026-03-09	6.2500	6.2500	5.6500	5.6500	+7.619%	10	4,629	-41.239%
2026-03-06	5.1000	5.3100	5.1000	5.2500	+14.130%	21	4,630	-36.762%
2026-03-05	4.4500	4.6500	4.4500	4.6000	+6.729%	76	4,622	-27.826%
2026-03-03	4.5800	4.5800	4.3100	4.3100	+36.825%	8	4,586	-22.970%
2026-02-27	3.1500	3.1500	3.1500	3.1500	+14.545%	8	4,585	+5.397%
2026-02-18	2.7500	2.7500	2.7500	2.7500	-6.780%	1	4,577	+20.727%
2026-02-12	2.9500	2.9500	2.9500	2.9500	+8.856%	1	4,577	+12.542%
2026-02-09	2.7000	2.7100	2.7000	2.7100	+4.231%	2	4,576	+22.509%
2026-02-06	2.7800	2.7800	2.6000	2.6000	-14.754%	7	4,575	+27.692%
2026-02-04	3.0000	3.0500	2.9800	3.0500	+5.172%	11	4,574	+8.852%
2026-02-03	2.6900	3.0000	2.6900	2.9000	+5.839%	11	4,569	+14.483%
2026-02-02	3.3500	3.3500	2.7000	2.7400	-20.580%	31	4,569	+21.168%
2026-01-30	3.3000	3.4500	3.3000	3.4500	+16.162%	819	4,565	-3.768%
2026-01-29	3.0900	3.1000	2.9500	2.9700	-15.143%	68	4,541	+11.785%
2026-01-28	3.6500	3.6500	3.5000	3.5000	-6.667%	98	4,561	-5.143%
2026-01-27	3.7500	3.7500	3.7500	3.7500	+0.536%	2	4,581	-11.467%
2026-01-22	3.7300	3.7300	3.7300	3.7300	-6.983%	18	4,581	-10.992%
2026-01-20	4.0100	4.0100	4.0100	4.0100	+9.264%	1	4,581	-17.207%
2026-01-16	3.7500	3.8000	3.6500	3.6700	+6.377%	1,068	3,593	-9.537%
2026-01-14	3.5000	3.5000	3.4500	3.4500	+20.209%	181	3,593	-3.768%
2026-01-09	3.0000	3.0000	2.8700	2.8700	+0.350%	70	3,551	+15.679%
2026-01-08	2.9000	2.9800	2.8300	2.8600	+0.351%	35	3,493	+16.084%
2026-01-07	2.8700	2.8800	2.8000	2.8500	+2.518%	9	3,490	+16.491%
2026-01-06	2.7500	2.8200	2.7500	2.7800	-13.125%	16	3,485	+19.424%
2025-12-31	3.2000	3.2000	3.2000	3.2000	+1.587%	6	3,479	+3.750%
2025-12-30	3.1000	3.1500	3.1000	3.1500	-3.077%	14	3,479	+5.397%
2025-12-29	3.2500	3.2500	3.2500	3.2500	+10.922%	150	3,465	+2.154%
2025-12-23	2.7000	2.9300	2.7000	2.9300	+3.534%	33	3,470	+13.311%
2025-12-22	3.2100	3.2100	2.8300	2.8300	-7.516%	19	3,440	+17.314%
2025-12-19	2.5900	3.0600	2.5900	3.0600	-24.444%	6	3,444	+8.497%
2025-12-18	4.0500	4.0500	4.0500	4.0500	+1.250%	5	3,450	-18.025%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-14.894%	2,500	3,445	-17.000%
2025-12-10	4.7000	4.7000	4.7000	4.7000	0.000%	39	1,195	-29.362%
2025-12-08	4.6800	4.7000	4.6800	4.7000	-4.472%	3	1,195	-29.362%
2025-12-04	4.9200	4.9200	4.9200	4.9200	-9.559%	2	1,198	-32.520%
2025-11-24	4.7000	5.4400	4.7000	5.4400	+8.800%	13	1,196	-38.971%
2025-11-20	4.8200	5.0000	4.8200	5.0000	-3.661%	12	1,189	-33.600%
2025-11-17	5.1900	5.1900	5.1900	5.1900	+3.800%	10	1,181	-36.031%
2025-11-14	5.0000	5.0000	5.0000	5.0000	+8.696%	4	1,191	-33.600%
2025-11-07	4.6000	4.6500	4.5900	4.6000	-1.709%	171	1,193	-27.826%
2025-11-06	4.7700	4.7700	4.6800	4.6800	-4.490%	4	1,027	-29.060%
2025-11-04	4.6800	4.9500	4.6800	4.9000	+24.051%	46	1,023	-32.245%
2025-11-03	3.9500	3.9500	3.9500	3.9500	0.000%	2	1,065	-15.949%
2025-10-31	4.0000	4.0000	3.9500	3.9500	-5.952%	63	1,065	-15.949%
2025-10-30	4.2000	4.2000	4.2000	4.2000	+0.239%	2	1,015	-20.952%
2025-10-29	4.1900	4.1900	4.1900	4.1900	+16.389%	1	1,017	-20.764%
2025-10-22	3.6000	3.6000	3.6000	3.6000	-1.370%	1	1,017	-7.778%
2025-10-21	3.6500	3.6500	3.6500	3.6500	-5.195%	6	1,017	-9.041%
2025-10-16	3.9000	3.9000	3.8500	3.8500	-2.532%	38	1,015	-13.766%
2025-10-14	4.0000	4.0000	3.9500	3.9500	-3.659%	11	997	-15.949%
2025-10-13	4.1000	4.1000	4.1000	4.1000	0.000%	8	987	-19.024%
2025-10-10	4.1000	4.1000	4.1000	4.1000	+3.535%	1	984	-19.024%
2025-10-06	3.9600	3.9600	3.9600	3.9600	+1.538%	7	985	-16.162%
2025-10-03	3.8000	3.9000	3.8000	3.9000	-3.704%	2	985	-14.872%
2025-10-01	4.0000	4.1000	3.9500	4.0500	+5.195%	75	995	-18.025%
2025-09-30	3.8000	3.8500	3.8000	3.8500	0.000%	2	960	-13.766%
2025-09-29	3.6200	3.8500	3.6200	3.8500	+10.951%	9	960	-13.766%
2025-09-26	3.4500	3.4700	3.4500	3.4700	-0.857%	3	951	-4.323%
2025-09-22	3.5000	3.5000	3.5000	3.5000	-1.408%	5	950	-5.143%
2025-09-19	3.5500	3.5500	3.5500	3.5500	+2.899%	10	945	-6.479%
2025-09-17	3.4500	3.4500	3.4500	3.4500	+4.863%	1	945	-3.768%
2025-09-12	3.2900	3.2900	3.2900	3.2900	+7.869%	600	945	+0.912%
2025-09-11	3.0500	3.0500	3.0500	3.0500	-12.857%	1	376	+8.852%
2025-09-10	3.5000	3.5000	3.5000	3.5000	+2.941%	10	376	-5.143%
2025-09-05	3.4000	3.4000	3.4000	3.4000	-0.875%	84	371	-2.353%
2025-09-03	3.4300	3.4300	3.4300	3.4300	-0.867%	1	371	-3.207%
2025-09-02	3.4600	3.4600	3.4600	3.4600	+6.462%	1	371	-4.046%
2025-08-29	3.1800	3.2500	3.1800	3.2500	+3.175%	32	368	+2.154%
2025-08-28	3.2500	3.3500	3.1500	3.1500	0.000%	172	368	+5.397%
2025-08-27	3.1500	3.1500	3.1500	3.1500	-4.545%	3	251	+5.397%
2025-08-26	3.4000	3.4000	3.3000	3.3000	-3.226%	85	251	+0.606%
2025-08-25	3.4000	3.4200	3.4000	3.4100	+0.294%	16	251	-2.639%
2025-08-22	3.4500	3.5000	3.4000	3.4000	-11.688%	5	245	-2.353%
2025-08-21	3.8500	3.8500	3.8500	3.8500	+2.667%	10	242	-13.766%
2025-08-15	3.7500	3.7500	3.7500	3.7500	+1.078%	8	242	-11.467%
2025-08-14	3.7000	3.7100	3.7000	3.7100	+1.644%	15	242	-10.512%
2025-08-13	3.6500	3.6500	3.6500	3.6500	-9.877%	9	228	-9.041%
2025-08-12	4.0500	4.0500	4.0500	4.0500	-2.410%	2	226	-18.025%
2025-08-08	4.1500	4.1500	4.1500	4.1500	+5.063%	3	228	-20.000%
2025-08-06	4.0000	4.0000	3.9500	3.9500	+2.597%	2	225	-15.949%
2025-08-04	3.8500	3.8500	3.8500	3.8500	-5.637%	1	226	-13.766%
2025-08-01	4.2400	4.2400	4.0800	4.0800	+11.781%	86	227	-18.627%
2025-07-30	3.6500	3.6500	3.6500	3.6500	-3.947%	3	215	-9.041%
2025-07-29	4.0000	4.0000	3.8000	3.8000	0.000%	13	215	-12.632%
2025-07-28	3.8000	3.8000	3.8000	3.8000	-4.040%	10	203	-12.632%
2025-07-25	3.9900	3.9900	3.8900	3.9600	+4.211%	12	193	-16.162%
2025-07-24	3.7700	3.9900	3.7400	3.8000	-9.524%	8	184	-12.632%
2025-07-16	4.2000	4.2000	4.2000	4.2000	0.000%	2	179	-20.952%
2025-07-14	4.2000	4.2000	4.2000	4.2000	-3.448%	1	179	-20.952%
2025-07-08	4.3500	4.3500	4.3500	4.3500	+3.571%	10	178	-23.678%
2025-07-07	4.2000	4.2000	4.2000	4.2000	+3.704%	2	178	-20.952%
2025-07-03	4.0500	4.0500	4.0500	4.0500	-2.410%	10	167	-18.025%
2025-07-02	4.1500	4.1500	4.1500	4.1500	+2.978%	1	167	-20.000%
2025-07-01	4.0300	4.0300	4.0300	4.0300	-23.962%	50	166	-17.618%
2025-06-26	5.3000	5.3000	5.3000	5.3000	0.000%	1	142	-37.358%
2025-06-24	5.3000	5.3000	5.3000	5.3000	-15.200%	2	141	-37.358%
2025-06-03	6.2500	6.2500	6.2500	6.2500	-3.846%	7	140	-46.880%
2025-06-02	6.5100	6.5100	6.5000	6.5000	-2.985%	2	140	-48.923%
2025-05-19	6.7000	6.7000	6.7000	6.7000	-2.899%	1	140	-50.448%
2025-05-15	6.9000	6.9000	6.9000	6.9000	-22.819%	1	140	-51.884%
2025-05-06	8.8700	8.9400	8.8700	8.9400	+3.233%	2	140	-62.864%
2025-05-05	8.6600	8.6600	8.6600	8.6600	-8.068%	1	140	-61.663%
2025-05-01	9.4200	9.4200	9.4200	9.4200	-0.842%	1	140	-64.756%
2025-04-24	9.5000	9.5000	9.5000	9.5000	-7.767%	1	140	-65.053%
2025-04-08	10.3000	10.3000	10.3000	10.3000	-12.489%	1	140	-67.767%
2025-04-04	11.7700	11.7700	11.7700	11.7700	+30.055%	2	140	-71.793%
2025-03-31	9.0500	9.0500	9.0500	9.0500	+9.036%	300	141	-63.315%
2025-03-28	8.3000	8.3000	8.3000	8.3000	-11.608%	2	389	-60.000%
2025-03-10	9.3900	9.3900	9.3900	9.3900	+38.088%	5	389	-64.643%
2025-02-28	6.8000	6.8000	6.8000	6.8000	+3.030%	2	384	-51.176%
2025-02-25	6.6000	6.6000	6.6000	6.6000	-7.692%	1	384	-49.697%
2025-02-21	7.1500	7.1500	7.1500	7.1500	+45.621%	8	383	-53.566%
2025-01-31	4.7500	4.9100	4.7500	4.9100	+4.468%	146	387	-32.383%
2025-01-30	4.7000	4.7000	4.7000	4.7000	-3.093%	4	384	-29.362%
2025-01-29	3.7900	4.8500	3.7900	4.8500	-3.194%	35	380	-31.546%
2025-01-28	5.0200	5.0200	5.0100	5.0100	-5.472%	20	375	-33.733%
2025-01-17	5.4500	5.4500	5.3000	5.3000	-10.924%	42	354	-37.358%
2025-01-15	5.9500	5.9500	5.9500	5.9500	-4.800%	20	354	-44.202%
2025-01-10	6.2500	6.2500	6.2500	6.2500	-1.575%	20	354	-46.880%
2025-01-06	6.2500	6.3500	6.2300	6.3500	-1.244%	304	354	-47.717%
2025-01-03	6.4300	6.4300	6.4300	6.4300	+8.983%	600	95	-48.367%
2025-01-02	5.9000	5.9000	5.9000	5.9000	-1.830%	1	395	-43.729%
2024-12-30	6.0900	6.0900	6.0100	6.0100	+0.167%	4	394	-44.759%
2024-12-23	5.6500	6.0000	5.6500	6.0000	+6.195%	2	391	-44.667%
2024-12-20	5.6500	5.6500	5.6500	5.6500	-0.877%	5	389	-41.239%
2024-12-09	5.7000	5.7000	5.7000	5.7000	-0.697%	1	394	-41.754%
2024-12-04	5.7400	5.7400	5.7400	5.7400	-6.667%	5	394	-42.160%
2024-11-21	6.1500	6.1500	6.1500	6.1500	-3.906%	5	389	-46.016%
2024-11-20	6.3400	6.4000	6.3400	6.4000	-1.235%	5	389	-48.125%
2024-11-12	6.4200	6.5500	6.4200	6.4800	-1.069%	78	387	-48.765%
2024-11-11	6.5500	6.5500	6.5500	6.5500	-14.714%	300	310	-49.313%
2024-10-29	7.6800	7.6800	7.6800	7.6800	-3.030%	20	30	-56.771%
2024-10-17	7.9200	7.9200	7.9200	7.9200	-16.102%	10	10	-58.081%
2024-10-08	9.4600	9.4600	9.4400	9.4400	0.000%	10	0	-64.831%