Dark

CCL20270115P32
CCL Jan 15 2027 32.00 Put (CCL270115P00032000)
option OPRA

EOD

Sep 24, 2026

10.55+3.431%(+0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.5500	10.5500	10.5500	10.5500	+3.431%	3	4,058	0.000%
2026-09-23	10.2000	10.2000	10.2000	10.2000	+4.188%	35	4,058	+3.431%
2026-09-21	9.8500	9.8500	9.7800	9.7900	-0.609%	95	4,058	+7.763%
2026-09-17	9.8500	9.8500	9.8500	9.8500	+13.873%	1	4,022	+7.107%
2026-09-03	8.6400	8.6500	8.6400	8.6500	+1.765%	26	4,022	+21.965%
2026-09-01	8.5000	8.5000	8.5000	8.5000	+1.190%	1	4,022	+24.118%
2026-08-31	8.4000	8.4000	8.4000	8.4000	+15.862%	1	4,022	+25.595%
2026-08-27	7.1900	7.2500	7.1900	7.2500	+5.378%	31	4,021	+45.517%
2026-08-20	6.8800	6.8800	6.8800	6.8800	+29.811%	3	4,033	+53.343%
2026-08-13	5.3000	5.3000	5.3000	5.3000	-7.826%	2	4,033	+99.057%
2026-08-11	5.7500	5.7500	5.7500	5.7500	+7.076%	2	4,033	+83.478%
2026-08-07	5.3700	5.3700	5.3700	5.3700	-9.444%	1	4,033	+96.462%
2026-07-31	5.9000	5.9600	5.9000	5.9300	+1.195%	40	4,033	+77.909%
2026-07-28	5.8600	5.8600	5.8600	5.8600	-13.950%	1	4,028	+80.034%
2026-07-07	6.8100	6.8100	6.8100	6.8100	+30.962%	26	4,027	+54.919%
2026-06-22	4.9500	5.2000	4.9500	5.2000	+8.333%	6	4,027	+102.885%
2026-06-18	4.8000	4.8200	4.6500	4.8000	-2.041%	25	4,022	+119.792%
2026-06-17	4.9000	4.9000	4.9000	4.9000	-0.204%	1	4,022	+115.306%
2026-06-16	5.0600	5.1000	4.9100	4.9100	-7.358%	64	4,022	+114.868%
2026-06-15	5.2400	5.3300	5.2000	5.3000	-11.667%	77	4,021	+99.057%
2026-06-12	6.0000	6.0000	6.0000	6.0000	-13.669%	3	4,021	+75.833%
2026-06-03	7.2000	7.2000	6.9500	6.9500	-20.207%	5	4,021	+51.799%
2026-05-13	8.7000	8.7100	8.7000	8.7100	+1.991%	10	4,026	+21.125%
2026-05-11	8.2900	8.5500	8.2900	8.5400	+21.826%	8	4,016	+23.536%
2026-05-07	7.0100	7.0100	7.0100	7.0100	-6.906%	3	4,018	+50.499%
2026-05-06	7.2500	7.5300	7.2500	7.5300	-10.357%	4	4,021	+40.106%
2026-05-04	8.4000	8.4000	8.4000	8.4000	+11.258%	6	4,022	+25.595%
2026-04-27	7.5500	7.5500	7.5500	7.5500	+7.857%	1	4,022	+39.735%
2026-04-21	7.0000	7.0000	7.0000	7.0000	+7.692%	3	4,022	+50.714%
2026-04-20	6.4500	6.5000	6.4500	6.5000	+10.169%	11	4,022	+62.308%
2026-04-17	6.0000	6.0000	5.9000	5.9000	-10.334%	4	4,023	+78.814%
2026-04-15	6.5600	6.5800	6.5600	6.5800	+2.016%	2	4,026	+60.334%
2026-04-14	6.4300	6.4500	6.4300	6.4500	-17.308%	3	4,026	+63.566%
2026-04-01	7.8000	7.8000	7.8000	7.8000	-12.360%	1	4,027	+35.256%
2026-03-31	8.8800	8.9000	8.7000	8.9000	-6.316%	48	4,028	+18.539%
2026-03-27	9.5000	9.5000	9.5000	9.5000	+18.602%	3	4,028	+11.053%
2026-03-25	8.0100	8.0100	8.0100	8.0100	-15.595%	6	4,028	+31.710%
2026-03-20	9.4900	9.4900	9.4900	9.4900	+11.647%	3	4,031	+11.170%
2026-03-11	8.5000	8.5000	8.5000	8.5000	+6.250%	10	4,031	+24.118%
2026-03-10	8.0000	8.0000	8.0000	8.0000	-15.701%	30	4,031	+31.875%
2026-03-09	9.5000	9.5000	9.4900	9.4900	+12.976%	5	4,041	+11.170%
2026-03-06	8.4000	8.4000	8.4000	8.4000	+13.667%	1	4,044	+25.595%
2026-03-03	7.3900	7.3900	7.3900	7.3900	+12.310%	3	4,044	+42.760%
2026-03-02	7.0000	7.0000	6.5800	6.5800	+31.600%	6	4,044	+60.334%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-3.846%	4	4,046	+111.000%
2026-02-25	5.3500	5.3500	5.2000	5.2000	-3.704%	3	4,048	+102.885%
2026-02-24	5.4000	5.4000	5.4000	5.4000	-8.319%	10	4,048	+95.370%
2026-02-23	5.8500	5.8900	5.8500	5.8900	+14.815%	8	4,058	+79.117%
2026-02-20	5.2500	5.2500	5.1300	5.1300	-4.112%	92	4,058	+105.653%
2026-02-13	5.3000	5.4000	5.2000	5.3500	+9.184%	252	4,214	+97.196%
2026-02-11	4.9000	4.9000	4.9000	4.9000	+4.255%	10	4,214	+115.306%
2026-02-10	4.3800	4.7000	4.3800	4.7000	-0.634%	2	4,204	+124.468%
2026-02-09	4.7300	4.7300	4.7300	4.7300	+2.826%	2	4,204	+123.044%
2026-02-06	4.8000	4.9800	4.5700	4.6000	-14.019%	807	4,205	+129.348%
2026-02-04	4.9700	5.3500	4.9700	5.3500	+3.883%	14	3,399	+97.196%
2026-02-03	4.7000	5.1800	4.7000	5.1500	+4.251%	2,249	3,399	+104.854%
2026-02-02	5.3500	5.3500	4.9400	4.9400	-16.271%	249	1,199	+113.563%
2026-01-30	6.0000	6.0000	5.9000	5.9000	+4.425%	8	958	+78.814%
2026-01-29	5.5500	5.6500	5.5500	5.6500	-11.719%	31	950	+86.726%
2026-01-28	6.3500	6.4000	6.3500	6.4000	0.000%	41	943	+64.844%
2026-01-27	6.4000	6.4400	6.4000	6.4000	-3.030%	136	908	+64.844%
2026-01-21	6.6000	6.6000	6.6000	6.6000	+0.763%	20	798	+59.848%
2026-01-20	6.5500	6.5500	6.5500	6.5500	+4.800%	1	798	+61.069%
2026-01-16	6.3500	6.3500	6.1500	6.2500	+18.147%	154	812	+68.800%
2026-01-13	5.2900	5.2900	5.2900	5.2900	+2.718%	3	812	+99.433%
2026-01-12	5.1500	5.1500	5.1500	5.1500	0.000%	100	809	+104.854%
2026-01-09	5.1000	5.1500	5.1000	5.1500	+0.980%	47	722	+104.854%
2026-01-06	5.1000	5.1000	5.1000	5.1000	0.000%	5	686	+106.863%
2026-01-05	5.1000	5.1000	5.1000	5.1000	-7.273%	411	691	+106.863%
2025-12-31	5.5000	5.5000	5.5000	5.5000	-2.655%	20	308	+91.818%
2025-12-29	5.6500	5.6500	5.6500	5.6500	+2.170%	1	308	+86.726%
2025-12-26	5.5300	5.5300	5.5300	5.5300	+5.333%	1	309	+90.778%
2025-12-24	5.3000	5.3000	5.2500	5.2500	+1.156%	3	310	+100.952%
2025-12-23	4.7200	5.1900	4.7200	5.1900	+4.848%	8	310	+103.276%
2025-12-22	5.0000	5.0000	4.9500	4.9500	-23.611%	16	305	+113.131%
2025-12-15	6.5000	6.5000	6.4800	6.4800	-9.371%	2	289	+62.809%
2025-12-12	6.8000	7.1500	6.8000	7.1500	-13.333%	131	288	+47.552%
2025-11-18	7.9200	8.2500	7.9200	8.2500	+10.442%	21	261	+27.879%
2025-11-10	6.9500	7.4700	6.9500	7.4700	+0.946%	5	252	+41.232%
2025-11-04	7.4000	7.4000	7.4000	7.4000	+11.782%	24	247	+42.568%
2025-11-03	6.6200	6.6200	6.6200	6.6200	+7.642%	4	243	+59.366%
2025-10-27	6.1500	6.1500	6.1500	6.1500	-3.906%	1	244	+71.545%
2025-10-20	6.4000	6.4000	6.4000	6.4000	-1.235%	15	244	+64.844%
2025-10-16	6.4800	6.4800	6.4800	6.4800	+0.465%	80	244	+62.809%
2025-10-15	6.4500	6.4500	6.4500	6.4500	+0.781%	1	244	+63.566%
2025-09-29	6.4000	6.4000	6.4000	6.4000	+8.475%	4	243	+64.844%
2025-09-26	6.0000	6.0000	5.9000	5.9000	+2.609%	66	239	+78.814%
2025-09-23	5.8500	5.8500	5.7500	5.7500	-1.709%	92	289	+83.478%
2025-09-22	5.8500	5.8500	5.8500	5.8500	+3.540%	1	199	+80.342%
2025-09-18	5.6500	5.6500	5.6500	5.6500	-4.237%	1	199	+86.726%
2025-09-16	5.9000	5.9000	5.9000	5.9000	+3.509%	2	199	+78.814%
2025-09-05	5.6500	5.7500	5.6500	5.7000	+2.703%	7	197	+85.088%
2025-09-04	5.5500	5.5500	5.5500	5.5500	+2.778%	3	195	+90.090%
2025-08-27	5.2500	5.4000	5.2500	5.4000	-3.226%	26	193	+95.370%
2025-08-26	5.5800	5.5800	5.5800	5.5800	-3.793%	3	206	+89.068%
2025-08-22	5.8000	5.8000	5.8000	5.8000	-4.918%	30	206	+81.897%
2025-08-13	6.1000	6.1000	6.1000	6.1000	-2.400%	25	176	+72.951%
2025-07-25	6.4000	6.4900	6.2500	6.2500	+0.644%	3	151	+68.800%
2025-07-24	6.1600	6.2100	6.1600	6.2100	-7.175%	2	151	+69.887%
2025-07-07	6.6900	6.6900	6.6900	6.6900	0.000%	150	150	+57.698%