Dark

CCL20270115P30
CCL Jan 15 2027 30.00 Put (CCL270115P00030000)
option OPRA

EOD

Jul 16, 2026

5.37+2.874%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.3700	5.3700	5.3700	5.3700	+2.874%	1	7,984	0.000%
2026-07-13	5.2500	5.2600	5.2100	5.2200	0.000%	20	7,984	+2.874%
2026-07-10	5.2200	5.2200	5.2200	5.2200	-13.719%	2	7,984	+2.874%
2026-07-08	6.0600	6.0600	6.0500	6.0500	+10.000%	3	7,984	-11.240%
2026-07-07	5.3500	5.5000	5.3500	5.5000	+10.000%	23	7,984	-2.364%
2026-07-02	5.0000	5.0000	5.0000	5.0000	+14.943%	3	7,961	+7.400%
2026-07-01	4.3000	4.4000	4.2500	4.3500	-4.396%	177	7,961	+23.448%
2026-06-30	4.6300	4.6300	4.5500	4.5500	+8.333%	157	7,957	+18.022%
2026-06-29	4.2000	4.2000	4.2000	4.2000	-7.692%	1	7,907	+27.857%
2026-06-26	4.5500	4.5500	4.5500	4.5500	-4.211%	18	7,908	+18.022%
2026-06-25	4.2000	4.7500	4.2000	4.7500	+5.556%	23	7,908	+13.053%
2026-06-24	4.1000	4.5000	4.1000	4.5000	-6.250%	112	7,907	+19.333%
2026-06-23	5.0500	5.4000	4.7000	4.8000	+18.519%	278	7,925	+11.875%
2026-06-22	3.8500	4.0500	3.8000	4.0500	+6.579%	239	8,011	+32.593%
2026-06-18	3.7500	3.8000	3.7000	3.8000	-6.173%	636	7,388	+41.316%
2026-06-17	3.8600	4.0500	3.8500	4.0500	+6.579%	154	7,388	+32.593%
2026-06-16	4.1000	4.1000	3.7500	3.8000	-7.317%	21	7,311	+41.316%
2026-06-15	4.1000	4.1000	4.1000	4.1000	-14.583%	1	7,306	+30.976%
2026-06-12	5.0100	5.0500	4.8000	4.8000	-12.727%	157	7,306	+11.875%
2026-06-11	6.2000	6.2000	5.5000	5.5000	-5.172%	37	7,255	-2.364%
2026-06-10	5.8000	5.8000	5.8000	5.8000	+5.455%	1	7,280	-7.414%
2026-06-09	5.5000	5.6000	5.3500	5.5000	-5.983%	224	7,280	-2.364%
2026-06-08	5.8000	5.8500	5.8000	5.8500	0.000%	2	7,176	-8.205%
2026-06-05	5.8000	5.8500	5.7500	5.8500	0.000%	7	7,176	-8.205%
2026-06-03	5.8500	5.9500	5.6500	5.8500	-1.349%	15	7,171	-8.205%
2026-06-02	5.9300	5.9300	5.9300	5.9300	+4.035%	10	7,172	-9.444%
2026-06-01	5.5500	5.7000	5.5000	5.7000	+3.636%	3	7,172	-5.789%
2026-05-29	5.5200	5.5200	5.5000	5.5000	-5.822%	15	7,172	-2.364%
2026-05-27	5.8900	5.8900	5.7300	5.8400	-7.448%	104	7,171	-8.048%
2026-05-26	6.2500	6.3100	6.2500	6.3100	-5.113%	4	7,270	-14.897%
2026-05-20	6.6500	6.6500	6.6500	6.6500	-14.194%	1	7,269	-19.248%
2026-05-19	7.7500	7.7500	7.7500	7.7500	+3.333%	45	7,246	-30.710%
2026-05-15	7.5000	7.5000	7.5000	7.5000	+20.579%	1	7,246	-28.400%
2026-05-08	6.2200	6.2200	6.2200	6.2200	+6.325%	8	7,246	-13.666%
2026-05-06	5.8500	5.8500	5.8500	5.8500	-11.364%	3	7,254	-8.205%
2026-04-28	6.6000	6.6000	6.6000	6.6000	+4.430%	2	7,256	-18.636%
2026-04-24	6.3200	6.3200	6.3200	6.3200	+5.158%	10	7,255	-15.032%
2026-04-22	6.0100	6.0100	6.0100	6.0100	-0.661%	150	7,245	-10.649%
2026-04-21	6.0500	6.0500	6.0500	6.0500	+19.802%	150	7,170	-11.240%
2026-04-17	4.9000	5.0500	4.8000	5.0500	-13.230%	29	7,170	+6.337%
2026-04-16	5.8200	5.8200	5.8200	5.8200	+10.857%	1	7,165	-7.732%
2026-04-15	5.2000	5.2500	5.1500	5.2500	0.000%	3	7,165	+2.286%
2026-04-14	5.2500	5.2500	5.2500	5.2500	-10.714%	4	7,163	+2.286%
2026-04-13	5.9500	6.0000	5.8800	5.8800	+8.287%	257	7,159	-8.673%
2026-04-08	5.3000	5.4300	5.3000	5.4300	-25.412%	252	7,256	-1.105%
2026-04-07	7.2800	7.2800	7.2800	7.2800	-3.576%	3	7,256	-26.236%
2026-04-02	7.2300	7.5500	7.2300	7.5500	+14.221%	51	7,301	-28.874%
2026-04-01	6.6100	6.6100	6.6100	6.6100	-10.796%	2	7,301	-18.759%
2026-03-31	7.2000	7.4100	7.2000	7.4100	-7.375%	21	7,301	-27.530%
2026-03-27	7.7600	8.0000	7.7500	8.0000	+14.286%	10	7,301	-32.875%
2026-03-24	7.0000	7.0000	7.0000	7.0000	-2.371%	30	7,301	-23.286%
2026-03-23	7.1700	7.1700	7.1700	7.1700	-8.662%	30	7,301	-25.105%
2026-03-19	7.9000	7.9000	7.8000	7.8500	+1.948%	1,819	7,283	-31.592%
2026-03-18	7.7000	7.7000	7.7000	7.7000	+4.762%	1	5,483	-30.260%
2026-03-17	7.3500	7.3500	7.3500	7.3500	-2.000%	1	5,482	-26.939%
2026-03-16	7.7700	7.7700	7.5000	7.5000	-7.975%	8	5,482	-28.400%
2026-03-13	7.9400	8.1500	7.9400	8.1500	+1.875%	11	5,490	-34.110%
2026-03-12	7.7000	8.0000	7.7000	8.0000	+10.345%	55	5,495	-32.875%
2026-03-11	6.9500	7.2500	6.9500	7.2500	+6.618%	13	5,525	-25.931%
2026-03-10	6.8000	6.8000	6.8000	6.8000	-9.934%	26	5,525	-21.029%
2026-03-09	8.0500	8.1000	7.4500	7.5500	+7.857%	275	5,525	-28.874%
2026-03-06	6.5000	7.2000	6.5000	7.0000	+12.000%	266	5,769	-23.286%
2026-03-05	5.7000	6.2500	5.7000	6.2500	+16.822%	40	5,584	-14.080%
2026-03-02	5.8000	5.8000	5.3500	5.3500	+18.889%	21	5,561	+0.374%
2026-02-27	4.5000	4.5000	4.5000	4.5000	+12.500%	6	5,552	+19.333%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-11.111%	1	5,546	+34.250%
2026-02-24	4.5000	4.5000	4.5000	4.5000	-5.263%	1	5,546	+19.333%
2026-02-23	4.6000	4.7500	4.6000	4.7500	+14.458%	4	5,546	+13.053%
2026-02-20	4.2500	4.2500	4.1500	4.1500	-0.480%	95	5,546	+29.398%
2026-02-19	4.1700	4.1700	4.1700	4.1700	+5.570%	1	5,546	+28.777%
2026-02-18	3.9500	3.9500	3.9500	3.9500	-5.952%	26	5,547	+35.949%
2026-02-12	3.9000	4.2000	3.9000	4.2000	+16.667%	5	5,569	+27.857%
2026-02-10	3.6000	3.6000	3.6000	3.6000	-6.494%	1	5,568	+49.167%
2026-02-09	3.6000	3.8500	3.6000	3.8500	+6.944%	31	5,568	+39.481%
2026-02-06	4.0000	4.0000	3.6000	3.6000	-17.995%	42	5,567	+49.167%
2026-02-05	4.3900	4.3900	4.3900	4.3900	+2.093%	1	5,559	+22.323%
2026-02-04	4.1000	4.3000	4.1000	4.3000	+9.974%	7	5,559	+24.884%
2026-02-03	3.8200	3.9200	3.8200	3.9100	-1.013%	31	5,559	+37.340%
2026-02-02	4.2500	4.2500	3.9500	3.9500	-19.388%	5	5,556	+35.949%
2026-01-30	4.9000	4.9000	4.9000	4.9000	+15.294%	8	5,554	+9.592%
2026-01-29	4.3500	4.4800	4.2500	4.2500	-19.048%	14	5,546	+26.353%
2026-01-28	5.1000	5.2500	5.0100	5.2500	+0.962%	71	5,544	+2.286%
2026-01-27	5.3000	5.3000	5.2000	5.2000	-2.804%	246	5,533	+3.269%
2026-01-21	5.4900	5.4900	5.3500	5.3500	-3.604%	61	5,309	+0.374%
2026-01-20	5.3500	5.5800	5.3500	5.5500	+7.767%	10	5,289	-3.243%
2026-01-16	5.0900	5.1500	5.0000	5.1500	+4.675%	169	5,186	+4.272%
2026-01-15	4.9200	4.9200	4.9200	4.9200	+9.333%	1	5,186	+9.146%
2026-01-14	4.7000	4.7000	4.5000	4.5000	+1.124%	48	5,186	+19.333%
2026-01-13	4.5500	4.5500	4.4500	4.4500	+5.701%	501	5,199	+20.674%
2026-01-12	4.1500	4.2100	4.1500	4.2100	+2.683%	510	4,767	+27.553%
2026-01-09	4.3500	4.3500	4.1000	4.1000	+2.244%	8	4,267	+30.976%
2026-01-06	4.0400	4.2000	3.9500	4.0100	-3.373%	2,006	4,259	+33.915%
2026-01-05	3.6000	4.1500	3.6000	4.1500	-4.157%	5	2,321	+29.398%
2026-01-02	4.3100	4.3300	4.3100	4.3300	-4.835%	2	2,321	+24.018%
2025-12-31	4.5500	4.5500	4.5500	4.5500	+2.247%	5	2,316	+18.022%
2025-12-30	4.4500	4.4500	4.4500	4.4500	-4.301%	60	2,316	+20.674%
2025-12-29	4.5900	4.6500	4.5900	4.6500	+11.244%	4	2,297	+15.484%
2025-12-23	4.0000	4.1800	4.0000	4.1800	+4.500%	5	2,294	+28.469%
2025-12-22	4.2000	4.3300	4.0000	4.0000	-8.046%	1,525	2,294	+34.250%
2025-12-19	5.0100	5.0100	4.3500	4.3500	-20.183%	11	803	+23.448%
2025-12-15	5.4000	5.4500	5.4000	5.4500	-13.217%	87	796	-1.468%
2025-12-11	6.6000	6.6000	6.2800	6.2800	-3.385%	39	709	-14.490%
2025-12-10	6.7100	6.7100	6.5000	6.5000	-3.704%	127	719	-17.385%
2025-12-09	6.7500	6.7500	6.7500	6.7500	+0.746%	2	611	-20.444%
2025-12-03	6.7000	6.7000	6.6000	6.7000	+0.299%	8	609	-19.851%
2025-12-02	6.6800	6.6800	6.6800	6.6800	-5.248%	15	613	-19.611%
2025-12-01	7.0000	7.0500	7.0000	7.0500	+2.920%	6	628	-23.830%
2025-11-28	6.8500	6.8500	6.8500	6.8500	+8.730%	1	633	-21.606%
2025-11-24	6.3000	6.3000	6.3000	6.3000	-3.077%	1	633	-14.762%
2025-11-13	6.4500	6.5000	6.4500	6.5000	+7.438%	3	633	-17.385%
2025-11-10	6.0500	6.0500	6.0500	6.0500	-0.820%	3	634	-11.240%
2025-11-07	6.1000	6.1000	6.1000	6.1000	-6.154%	1	634	-11.967%
2025-11-06	6.5000	6.5000	6.5000	6.5000	-2.985%	1	634	-17.385%
2025-11-04	6.7000	6.7000	6.7000	6.7000	+19.643%	16	634	-19.851%
2025-10-28	5.6000	5.6000	5.6000	5.6000	+7.692%	1	646	-4.107%
2025-10-27	5.2000	5.2000	5.2000	5.2000	+2.970%	17	647	+3.269%
2025-10-24	5.0500	5.0500	5.0500	5.0500	-1.174%	2	647	+6.337%
2025-10-23	5.1100	5.1100	5.1100	5.1100	+3.441%	1	649	+5.088%
2025-10-22	4.9000	5.0500	4.9000	4.9400	-2.178%	182	649	+8.704%
2025-10-21	5.0500	5.0500	5.0500	5.0500	-5.607%	3	575	+6.337%
2025-10-20	5.3500	5.3500	5.3500	5.3500	-1.835%	30	578	+0.374%
2025-10-16	5.3500	5.4500	5.3500	5.4500	-5.217%	88	608	-1.468%
2025-10-10	5.7500	5.7500	5.7500	5.7500	+5.505%	2	695	-6.609%
2025-10-09	5.4500	5.4500	5.4500	5.4500	-1.802%	1	693	-1.468%
2025-10-07	5.5500	5.5500	5.5500	5.5500	+4.717%	25	668	-3.243%
2025-10-06	5.5000	5.5000	5.3000	5.3000	-1.852%	47	668	+1.321%
2025-10-02	5.4000	5.4000	5.4000	5.4000	-0.917%	1	661	-0.556%
2025-10-01	5.4500	5.5500	5.4500	5.4500	-0.366%	71	661	-1.468%
2025-09-30	5.5000	5.5000	5.4700	5.4700	+3.208%	11	590	-1.828%
2025-09-29	4.9700	5.3000	4.9700	5.3000	+9.959%	63	580	+1.321%
2025-09-26	4.9500	4.9500	4.8200	4.8200	-1.633%	5	528	+11.411%
2025-09-25	4.1100	4.9000	4.1100	4.9000	-1.010%	3	527	+9.592%
2025-09-23	4.8000	4.9500	4.8000	4.9500	+3.125%	8	525	+8.485%
2025-09-22	4.8000	4.8000	4.8000	4.8000	+1.053%	1	525	+11.875%
2025-09-18	4.7500	4.7500	4.7500	4.7500	0.000%	90	525	+13.053%
2025-09-16	4.7500	4.7500	4.7500	4.7500	+9.195%	1	598	+13.053%
2025-09-11	4.4000	4.4000	4.3000	4.3500	-4.396%	313	598	+23.448%
2025-09-08	4.5200	4.5800	4.5200	4.5500	-2.151%	14	496	+18.022%
2025-09-05	4.6500	4.6500	4.6500	4.6500	+1.087%	5	489	+15.484%
2025-09-04	4.6000	4.6000	4.6000	4.6000	-6.122%	1	484	+16.739%
2025-09-02	4.9000	4.9000	4.9000	4.9000	+10.112%	1	483	+9.592%
2025-08-29	4.3400	4.4500	4.3400	4.4500	+1.598%	24	482	+20.674%
2025-08-28	4.2400	4.3800	4.2400	4.3800	-0.680%	25	482	+22.603%
2025-08-27	4.4100	4.4100	4.4100	4.4100	-2.000%	10	482	+21.769%
2025-08-26	4.6000	4.6000	4.5000	4.5000	-2.174%	100	472	+19.333%
2025-08-22	4.9000	4.9000	4.6000	4.6000	-13.208%	11	469	+16.739%
2025-08-18	5.3000	5.3000	5.3000	5.3000	+4.950%	1	461	+1.321%
2025-08-14	5.0500	5.0500	5.0500	5.0500	+1.000%	17	460	+6.337%
2025-08-13	5.1200	5.1200	5.0000	5.0000	-6.015%	15	443	+7.400%
2025-08-12	5.3200	5.3200	5.3200	5.3200	-5.841%	1	429	+0.940%
2025-08-11	5.7000	5.7000	5.6500	5.6500	0.000%	10	428	-4.956%
2025-08-08	5.5000	5.6500	5.5000	5.6500	+6.604%	2	419	-4.956%
2025-07-29	5.3000	5.3000	5.3000	5.3000	0.000%	1	420	+1.321%
2025-07-28	5.3000	5.3000	5.3000	5.3000	-1.670%	11	420	+1.321%
2025-07-25	5.3100	5.3900	5.3100	5.3900	+4.054%	3	431	-0.371%
2025-07-24	5.1800	5.1800	5.1800	5.1800	+3.600%	1	431	+3.668%
2025-07-23	5.2000	5.2000	4.9500	5.0000	-4.762%	16	430	+7.400%
2025-07-21	5.4000	5.4000	5.2000	5.2500	-2.778%	28	425	+2.286%
2025-07-18	5.5700	5.5700	5.4000	5.4000	-7.692%	32	420	-0.556%
2025-07-11	5.8000	5.8500	5.8000	5.8500	0.000%	7	450	-8.205%
2025-07-08	5.6500	5.8500	5.6500	5.8500	0.000%	2	451	-8.205%
2025-07-07	5.6000	5.8500	5.5900	5.8500	+7.339%	15	451	-8.205%
2025-07-03	5.4500	5.4500	5.4500	5.4500	-3.540%	1	456	-1.468%
2025-07-02	5.6000	5.6500	5.6000	5.6500	-4.237%	7	456	-4.956%
2025-07-01	5.8900	5.9100	5.8500	5.9000	-7.087%	4	456	-8.983%
2025-06-27	6.7100	6.7100	6.3500	6.3500	-8.633%	32	454	-15.433%
2025-06-26	7.1700	7.1700	6.9500	6.9500	+1.460%	31	452	-22.734%
2025-06-24	6.7600	6.8500	6.7000	6.8500	-20.070%	22	421	-21.606%
2025-06-23	8.6500	8.6500	8.5700	8.5700	+10.154%	13	400	-37.340%
2025-06-10	7.7800	7.7800	7.7800	7.7800	-4.540%	1	397	-30.977%
2025-06-03	8.5000	8.5000	8.1500	8.1500	-4.118%	4	397	-34.110%
2025-06-02	8.5000	8.5000	8.5000	8.5000	-2.857%	2	394	-36.824%
2025-05-19	8.6300	8.7500	8.6300	8.7500	-2.778%	2	394	-38.629%
2025-05-15	9.0000	9.0000	9.0000	9.0000	+0.559%	1	394	-40.333%
2025-05-14	8.8500	8.9500	8.8300	8.9500	-2.717%	310	394	-40.000%
2025-05-13	9.2000	9.2000	9.2000	9.2000	-1.604%	60	256	-41.630%
2025-05-12	9.3500	9.3500	9.2500	9.3500	-14.690%	50	196	-42.567%
2025-05-05	10.9600	10.9600	10.9600	10.9600	-5.923%	2	194	-51.004%
2025-05-02	11.6500	11.6500	11.6500	11.6500	-3.639%	4	194	-53.906%
2025-04-29	12.1500	12.1500	12.0900	12.0900	-8.270%	2	192	-55.583%
2025-04-21	13.1800	13.1800	13.1800	13.1800	+12.746%	3	191	-59.256%
2025-04-09	11.6900	11.6900	11.6900	11.6900	-13.407%	3	191	-54.063%
2025-04-08	12.8000	13.5000	12.8000	13.5000	-3.571%	4	188	-60.222%
2025-04-07	14.0000	14.0000	14.0000	14.0000	+0.719%	30	186	-61.643%
2025-04-04	13.9000	13.9000	13.9000	13.9000	+21.397%	8	216	-61.367%
2025-03-31	11.5500	11.5500	11.4500	11.4500	+7.009%	22	220	-53.100%
2025-03-28	10.7000	10.7000	10.7000	10.7000	+5.627%	4	218	-49.813%
2025-03-26	10.1300	10.1300	10.1300	10.1300	+44.714%	20	218	-46.989%
2025-02-03	6.8500	7.0000	6.8500	7.0000	+6.870%	10	198	-23.286%
2025-01-31	6.3100	6.5500	6.3100	6.5500	+0.769%	22	208	-18.015%
2025-01-30	6.5000	6.5000	6.5000	6.5000	+1.562%	1	202	-17.385%
2025-01-29	6.4000	6.4000	6.4000	6.4000	-3.759%	32	202	-16.094%
2025-01-28	6.9000	6.9000	6.3400	6.6500	-9.524%	31	172	-19.248%
2025-01-22	7.3500	7.3500	7.3500	7.3500	+9.375%	30	144	-26.939%
2025-01-21	6.7200	6.7200	6.7200	6.7200	-5.618%	5	114	-20.089%
2025-01-17	7.1200	7.1200	7.1200	7.1200	-9.645%	10	114	-24.579%
2024-12-30	7.8800	7.8800	7.8800	7.8800	+6.486%	10	114	-31.853%
2024-12-20	7.2700	7.4000	7.2700	7.4000	-0.937%	6	117	-27.432%
2024-12-04	7.4700	7.4700	7.4700	7.4700	-1.451%	5	114	-28.112%
2024-12-02	7.5800	7.5800	7.5800	7.5800	-2.696%	3	116	-29.156%
2024-11-26	7.7900	7.7900	7.7900	7.7900	-1.641%	10	116	-31.065%
2024-11-21	7.9200	7.9200	7.9200	7.9200	-2.222%	5	101	-32.197%
2024-11-20	8.1000	8.1000	8.1000	8.1000	-0.123%	1	101	-33.704%
2024-11-06	8.6900	8.6900	8.1100	8.1100	-19.303%	92	100	-33.785%
2024-10-17	10.0500	10.0500	10.0500	10.0500	-5.009%	10	10	-46.567%
2024-10-16	10.5800	10.5800	10.5800	10.5800	0.000%	2	2	-49.244%