Dark

CCL20270115P35
CCL Jan 15 2027 35.00 Put (CCL270115P00035000)
option OPRA

Inactive

Sep 21, 2026

12.71+5.041%(+0.61)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	12.7100	12.7100	12.7100	12.7100	+5.041%	85	3,976	0.000%
2026-09-11	12.0800	12.1000	12.0800	12.1000	-4.348%	20	4,018	+5.041%
2026-09-10	12.4500	12.6500	12.4500	12.6500	+9.524%	36	4,023	+0.474%
2026-09-02	11.5500	11.5500	11.5500	11.5500	+5.479%	1	4,059	+10.043%
2026-08-31	10.9500	10.9500	10.9500	10.9500	+9.500%	1	4,122	+16.073%
2026-08-27	10.0000	10.0000	10.0000	10.0000	+7.991%	2	4,121	+27.100%
2026-08-25	9.2500	9.2600	9.2500	9.2600	-3.542%	53	4,119	+37.257%
2026-08-21	9.6000	9.6000	9.6000	9.6000	-0.518%	5	4,072	+32.396%
2026-08-20	9.6500	9.6500	9.6500	9.6500	+43.601%	9	4,077	+31.710%
2026-08-05	6.7300	6.7300	6.7200	6.7200	-11.579%	90	4,080	+89.137%
2026-08-03	7.6000	7.6000	7.6000	7.6000	-16.022%	5	4,170	+67.237%
2026-07-24	9.0500	9.0500	9.0500	9.0500	+1.004%	5	4,168	+40.442%
2026-07-10	8.9600	8.9600	8.9600	8.9600	-12.925%	10	4,168	+41.853%
2026-07-08	10.2900	10.2900	10.2900	10.2900	+38.121%	1	4,158	+23.518%
2026-06-24	7.4500	7.4500	7.4500	7.4500	-9.146%	5	4,157	+70.604%
2026-06-23	8.2000	8.2000	8.2000	8.2000	+14.685%	35	4,152	+55.000%
2026-06-22	7.1500	7.1500	7.1500	7.1500	+8.333%	5	4,117	+77.762%
2026-06-18	6.6200	6.6200	6.6000	6.6000	-2.222%	3	4,109	+92.576%
2026-06-17	6.7500	6.7500	6.7500	6.7500	0.000%	1	4,109	+88.296%
2026-06-16	7.0000	7.0000	6.7100	6.7500	-7.534%	63	4,108	+88.296%
2026-06-15	7.1000	7.3000	7.1000	7.3000	-21.421%	4	4,045	+74.110%
2026-06-04	9.2900	9.2900	9.2900	9.2900	-20.869%	1	4,041	+36.814%
2026-05-19	11.7200	11.8100	11.7200	11.7400	+4.821%	51	4,040	+8.262%
2026-05-13	11.2000	11.2000	11.2000	11.2000	+20.690%	5	4,030	+13.482%
2026-04-10	9.2800	9.2800	9.2800	9.2800	+1.421%	1	4,025	+36.961%
2026-04-09	9.1500	9.1500	9.1500	9.1500	-21.459%	2	4,024	+38.907%
2026-03-16	11.6500	11.6500	11.6500	11.6500	-2.836%	80	4,026	+9.099%
2026-03-13	11.9900	11.9900	11.9900	11.9900	+17.549%	2	4,106	+6.005%
2026-03-11	10.2000	10.2000	10.2000	10.2000	-9.253%	10	4,107	+24.608%
2026-03-09	11.8500	11.8500	11.2400	11.2400	+18.067%	5	4,097	+13.078%
2026-03-05	9.5000	9.5200	9.5000	9.5200	+11.606%	140	4,099	+33.508%
2026-03-02	8.8200	9.2000	8.5300	8.5300	+17.655%	135	4,199	+49.004%
2026-02-27	7.2500	7.2500	7.2500	7.2500	+9.517%	5	4,237	+75.310%
2026-02-26	6.6200	6.6200	6.6200	6.6200	-14.026%	20	4,237	+91.994%
2026-02-23	7.7000	7.7000	7.7000	7.7000	+12.409%	6	4,217	+65.065%
2026-02-20	6.8500	6.8500	6.8500	6.8500	+2.239%	14	4,223	+85.547%
2026-02-18	6.5000	6.7000	6.4000	6.7000	+3.077%	39	4,223	+89.701%
2026-02-17	6.6000	6.6000	6.5000	6.5000	-7.143%	38	4,224	+95.538%
2026-02-13	7.1500	7.1500	7.0000	7.0000	+7.692%	28	4,229	+81.571%
2026-02-12	6.5000	6.5000	6.5000	6.5000	+4.670%	3	4,229	+95.538%
2026-02-10	6.1400	6.2100	6.1000	6.2100	+2.138%	54	4,226	+104.670%
2026-02-06	6.4300	6.4300	6.0800	6.0800	-9.926%	58	4,225	+109.046%
2026-02-04	6.7500	6.7500	6.7500	6.7500	+7.143%	4	4,188	+88.296%
2026-02-03	6.3000	6.3000	6.3000	6.3000	-3.817%	20	4,184	+101.746%
2026-02-02	7.1500	7.1500	6.5000	6.5500	-17.193%	109	4,184	+94.046%
2026-01-14	7.9100	7.9100	7.9100	7.9100	+5.467%	10	4,183	+60.683%
2026-01-13	7.1000	7.5000	7.1000	7.5000	+13.122%	6	4,173	+69.467%
2026-01-08	6.6300	6.6300	6.6300	6.6300	-1.339%	2	4,168	+91.704%
2026-01-06	6.7200	6.7200	6.7200	6.7200	-7.945%	1	4,166	+89.137%
2025-12-26	7.3000	7.3000	7.3000	7.3000	-15.116%	1	4,165	+74.110%
2025-12-19	8.6000	8.6000	8.6000	8.6000	-5.805%	100	4,166	+47.791%
2025-12-12	9.1300	9.1300	9.1300	9.1300	-12.632%	67	4,166	+39.211%
2025-12-09	10.4500	10.4500	10.4500	10.4500	+4.605%	2	4,101	+21.627%
2025-11-28	9.9900	9.9900	9.9900	9.9900	-6.636%	1	4,099	+27.227%
2025-11-18	10.7000	10.7000	10.7000	10.7000	+17.712%	9	4,099	+18.785%
2025-11-12	9.0900	9.0900	9.0900	9.0900	-9.100%	6	4,099	+39.824%
2025-11-04	10.0000	10.0000	10.0000	10.0000	+14.286%	60	4,105	+27.100%
2025-10-29	8.7500	8.7500	8.7500	8.7500	+12.179%	20	4,150	+45.257%
2025-10-22	7.8000	7.8500	7.7900	7.8000	-7.143%	2,051	4,151	+62.949%
2025-10-08	8.4000	8.4000	8.4000	8.4000	-4.000%	2	5,388	+51.310%
2025-10-07	8.7700	8.9000	8.7300	8.7500	-1.685%	2,001	3,389	+45.257%
2025-10-06	8.9000	8.9000	8.9000	8.9000	+5.325%	12	3,389	+42.809%
2025-10-02	8.4500	8.4500	8.4500	8.4500	+0.595%	3	3,389	+50.414%
2025-09-29	6.7000	8.4000	6.7000	8.4000	+11.258%	3	3,389	+51.310%
2025-09-26	7.6500	7.7500	7.5000	7.5500	-0.919%	3,107	3,388	+68.344%
2025-09-25	7.5800	7.6200	7.5800	7.6200	+2.973%	4	375	+66.798%
2025-09-17	7.4000	7.4000	7.4000	7.4000	+3.064%	1	375	+71.757%
2025-09-12	7.1800	7.1800	7.1800	7.1800	+2.718%	6	375	+77.019%
2025-09-11	6.9900	6.9900	6.9900	6.9900	-4.247%	20	381	+81.831%
2025-09-05	7.3000	7.3000	7.3000	7.3000	+1.389%	4	381	+74.110%
2025-09-04	7.2000	7.2000	7.2000	7.2000	+10.769%	4	377	+76.528%
2025-08-29	6.5000	6.5000	6.5000	6.5000	-7.539%	1	374	+95.538%
2025-08-26	7.1200	7.1200	7.0300	7.0300	-5.638%	80	374	+80.797%
2025-08-22	7.4500	7.4500	7.4500	7.4500	-11.310%	3	421	+70.604%
2025-08-21	8.6000	8.6000	8.4000	8.4000	+4.348%	121	418	+51.310%
2025-08-15	8.0500	8.0500	8.0500	8.0500	-4.167%	1	425	+57.888%
2025-08-07	7.8500	8.4000	7.8500	8.4000	-1.984%	2	424	+51.310%
2025-08-01	8.5700	8.5700	8.5700	8.5700	+3.253%	3	424	+48.308%
2025-07-25	8.3000	8.3000	8.3000	8.3000	-1.190%	2	424	+53.133%
2025-07-18	8.4000	8.4000	8.4000	8.4000	-5.085%	3	425	+51.310%
2025-07-08	8.8500	8.8500	8.8500	8.8500	+2.312%	1	425	+43.616%
2025-07-07	8.5700	8.6500	8.5700	8.6500	+3.593%	36	427	+46.936%
2025-07-03	8.3000	8.3500	8.3000	8.3500	-7.735%	3	400	+52.216%
2025-07-01	9.0100	9.0500	9.0100	9.0500	-6.605%	2	400	+40.442%
2025-06-27	9.6900	9.6900	9.6900	9.6900	-8.325%	1	401	+31.166%
2025-06-26	10.5700	10.5700	10.5700	10.5700	+2.621%	30	400	+20.246%
2025-06-24	10.3000	10.3000	10.3000	10.3000	-21.970%	1	391	+23.398%
2025-06-13	13.2000	13.2000	13.2000	13.2000	+14.286%	2	391	-3.712%
2025-06-10	11.5500	11.5500	11.5500	11.5500	-2.202%	6	392	+10.043%
2025-06-06	11.7700	11.8100	11.6800	11.8100	-23.856%	280	386	+7.621%
2025-05-06	15.4700	15.5100	15.4700	15.5100	-19.092%	2	336	-18.053%
2025-04-04	19.1700	19.1700	19.1700	19.1700	+14.107%	2	334	-33.698%
2025-04-03	16.8000	16.8000	16.8000	16.8000	+22.004%	1	335	-24.345%
2025-03-04	13.7700	13.7700	13.7700	13.7700	+27.264%	1	336	-7.698%
2025-02-11	10.8200	10.8200	10.8200	10.8200	+8.200%	2	335	+17.468%
2025-01-28	10.0000	10.0000	10.0000	10.0000	-11.583%	1	335	+27.100%
2024-12-31	11.3100	11.3100	11.3100	11.3100	+2.818%	2	332	+12.378%
2024-12-11	10.8000	11.0000	10.7500	11.0000	-0.452%	280	332	+15.545%
2024-12-02	10.8900	11.0500	10.8900	11.0500	-2.643%	42	126	+15.023%
2024-11-29	11.3000	11.3500	11.3000	11.3500	-1.132%	64	86	+11.982%
2024-11-25	11.4800	11.4800	11.4800	11.4800	+1.413%	1	55	+10.714%
2024-11-21	11.3200	11.3200	11.3200	11.3200	-2.582%	1	54	+12.279%
2024-11-20	11.6200	11.6200	11.6200	11.6200	+0.432%	2	54	+9.380%
2024-11-19	11.5700	11.5700	11.5700	11.5700	-6.467%	50	52	+9.853%
2024-11-06	12.3700	12.3700	12.3700	12.3700	-15.041%	2	2	+2.749%
2024-10-16	14.5600	14.5600	14.5600	14.5600	0.000%	2	2	-12.706%