Dark

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

EOD

Jul 10, 2026

8.96-12.925%(-1.33)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	8.9600	8.9600	8.9600	8.9600	-12.925%	10	4,168	0.000%
2026-07-08	10.2900	10.2900	10.2900	10.2900	+38.121%	1	4,158	-12.925%
2026-06-24	7.4500	7.4500	7.4500	7.4500	-9.146%	5	4,157	+20.268%
2026-06-23	8.2000	8.2000	8.2000	8.2000	+14.685%	35	4,152	+9.268%
2026-06-22	7.1500	7.1500	7.1500	7.1500	+8.333%	5	4,117	+25.315%
2026-06-18	6.6200	6.6200	6.6000	6.6000	-2.222%	3	4,109	+35.758%
2026-06-17	6.7500	6.7500	6.7500	6.7500	0.000%	1	4,109	+32.741%
2026-06-16	7.0000	7.0000	6.7100	6.7500	-7.534%	63	4,108	+32.741%
2026-06-15	7.1000	7.3000	7.1000	7.3000	-21.421%	4	4,045	+22.740%
2026-06-04	9.2900	9.2900	9.2900	9.2900	-20.869%	1	4,041	-3.552%
2026-05-19	11.7200	11.8100	11.7200	11.7400	+4.821%	51	4,040	-23.680%
2026-05-13	11.2000	11.2000	11.2000	11.2000	+20.690%	5	4,030	-20.000%
2026-04-10	9.2800	9.2800	9.2800	9.2800	+1.421%	1	4,025	-3.448%
2026-04-09	9.1500	9.1500	9.1500	9.1500	-21.459%	2	4,024	-2.077%
2026-03-16	11.6500	11.6500	11.6500	11.6500	-2.836%	80	4,026	-23.090%
2026-03-13	11.9900	11.9900	11.9900	11.9900	+17.549%	2	4,106	-25.271%
2026-03-11	10.2000	10.2000	10.2000	10.2000	-9.253%	10	4,107	-12.157%
2026-03-09	11.8500	11.8500	11.2400	11.2400	+18.067%	5	4,097	-20.285%
2026-03-05	9.5000	9.5200	9.5000	9.5200	+11.606%	140	4,099	-5.882%
2026-03-02	8.8200	9.2000	8.5300	8.5300	+17.655%	135	4,199	+5.041%
2026-02-27	7.2500	7.2500	7.2500	7.2500	+9.517%	5	4,237	+23.586%
2026-02-26	6.6200	6.6200	6.6200	6.6200	-14.026%	20	4,237	+35.347%
2026-02-23	7.7000	7.7000	7.7000	7.7000	+12.409%	6	4,217	+16.364%
2026-02-20	6.8500	6.8500	6.8500	6.8500	+2.239%	14	4,223	+30.803%
2026-02-18	6.5000	6.7000	6.4000	6.7000	+3.077%	39	4,223	+33.731%
2026-02-17	6.6000	6.6000	6.5000	6.5000	-7.143%	38	4,224	+37.846%
2026-02-13	7.1500	7.1500	7.0000	7.0000	+7.692%	28	4,229	+28.000%
2026-02-12	6.5000	6.5000	6.5000	6.5000	+4.670%	3	4,229	+37.846%
2026-02-10	6.1400	6.2100	6.1000	6.2100	+2.138%	54	4,226	+44.283%
2026-02-06	6.4300	6.4300	6.0800	6.0800	-9.926%	58	4,225	+47.368%
2026-02-04	6.7500	6.7500	6.7500	6.7500	+7.143%	4	4,188	+32.741%
2026-02-03	6.3000	6.3000	6.3000	6.3000	-3.817%	20	4,184	+42.222%
2026-02-02	7.1500	7.1500	6.5000	6.5500	-17.193%	109	4,184	+36.794%
2026-01-14	7.9100	7.9100	7.9100	7.9100	+5.467%	10	4,183	+13.274%
2026-01-13	7.1000	7.5000	7.1000	7.5000	+13.122%	6	4,173	+19.467%
2026-01-08	6.6300	6.6300	6.6300	6.6300	-1.339%	2	4,168	+35.143%
2026-01-06	6.7200	6.7200	6.7200	6.7200	-7.945%	1	4,166	+33.333%
2025-12-26	7.3000	7.3000	7.3000	7.3000	-15.116%	1	4,165	+22.740%
2025-12-19	8.6000	8.6000	8.6000	8.6000	-5.805%	100	4,166	+4.186%
2025-12-12	9.1300	9.1300	9.1300	9.1300	-12.632%	67	4,166	-1.862%
2025-12-09	10.4500	10.4500	10.4500	10.4500	+4.605%	2	4,101	-14.258%
2025-11-28	9.9900	9.9900	9.9900	9.9900	-6.636%	1	4,099	-10.310%
2025-11-18	10.7000	10.7000	10.7000	10.7000	+17.712%	9	4,099	-16.262%
2025-11-12	9.0900	9.0900	9.0900	9.0900	-9.100%	6	4,099	-1.430%
2025-11-04	10.0000	10.0000	10.0000	10.0000	+14.286%	60	4,105	-10.400%
2025-10-29	8.7500	8.7500	8.7500	8.7500	+12.179%	20	4,150	+2.400%
2025-10-22	7.8000	7.8500	7.7900	7.8000	-7.143%	2,051	4,151	+14.872%
2025-10-08	8.4000	8.4000	8.4000	8.4000	-4.000%	2	5,388	+6.667%
2025-10-07	8.7700	8.9000	8.7300	8.7500	-1.685%	2,001	3,389	+2.400%
2025-10-06	8.9000	8.9000	8.9000	8.9000	+5.325%	12	3,389	+0.674%
2025-10-02	8.4500	8.4500	8.4500	8.4500	+0.595%	3	3,389	+6.036%
2025-09-29	6.7000	8.4000	6.7000	8.4000	+11.258%	3	3,389	+6.667%
2025-09-26	7.6500	7.7500	7.5000	7.5500	-0.919%	3,107	3,388	+18.675%
2025-09-25	7.5800	7.6200	7.5800	7.6200	+2.973%	4	375	+17.585%
2025-09-17	7.4000	7.4000	7.4000	7.4000	+3.064%	1	375	+21.081%
2025-09-12	7.1800	7.1800	7.1800	7.1800	+2.718%	6	375	+24.791%
2025-09-11	6.9900	6.9900	6.9900	6.9900	-4.247%	20	381	+28.183%
2025-09-05	7.3000	7.3000	7.3000	7.3000	+1.389%	4	381	+22.740%
2025-09-04	7.2000	7.2000	7.2000	7.2000	+10.769%	4	377	+24.444%
2025-08-29	6.5000	6.5000	6.5000	6.5000	-7.539%	1	374	+37.846%
2025-08-26	7.1200	7.1200	7.0300	7.0300	-5.638%	80	374	+27.454%
2025-08-22	7.4500	7.4500	7.4500	7.4500	-11.310%	3	421	+20.268%
2025-08-21	8.6000	8.6000	8.4000	8.4000	+4.348%	121	418	+6.667%
2025-08-15	8.0500	8.0500	8.0500	8.0500	-4.167%	1	425	+11.304%
2025-08-07	7.8500	8.4000	7.8500	8.4000	-1.984%	2	424	+6.667%
2025-08-01	8.5700	8.5700	8.5700	8.5700	+3.253%	3	424	+4.551%
2025-07-25	8.3000	8.3000	8.3000	8.3000	-1.190%	2	424	+7.952%
2025-07-18	8.4000	8.4000	8.4000	8.4000	-5.085%	3	425	+6.667%
2025-07-08	8.8500	8.8500	8.8500	8.8500	+2.312%	1	425	+1.243%
2025-07-07	8.5700	8.6500	8.5700	8.6500	+3.593%	36	427	+3.584%
2025-07-03	8.3000	8.3500	8.3000	8.3500	-7.735%	3	400	+7.305%
2025-07-01	9.0100	9.0500	9.0100	9.0500	-6.605%	2	400	-0.994%
2025-06-27	9.6900	9.6900	9.6900	9.6900	-8.325%	1	401	-7.534%
2025-06-26	10.5700	10.5700	10.5700	10.5700	+2.621%	30	400	-15.232%
2025-06-24	10.3000	10.3000	10.3000	10.3000	-21.970%	1	391	-13.010%
2025-06-13	13.2000	13.2000	13.2000	13.2000	+14.286%	2	391	-32.121%
2025-06-10	11.5500	11.5500	11.5500	11.5500	-2.202%	6	392	-22.424%
2025-06-06	11.7700	11.8100	11.6800	11.8100	-23.856%	280	386	-24.132%
2025-05-06	15.4700	15.5100	15.4700	15.5100	-19.092%	2	336	-42.231%
2025-04-04	19.1700	19.1700	19.1700	19.1700	+14.107%	2	334	-53.260%
2025-04-03	16.8000	16.8000	16.8000	16.8000	+22.004%	1	335	-46.667%
2025-03-04	13.7700	13.7700	13.7700	13.7700	+27.264%	1	336	-34.931%
2025-02-11	10.8200	10.8200	10.8200	10.8200	+8.200%	2	335	-17.190%
2025-01-28	10.0000	10.0000	10.0000	10.0000	-11.583%	1	335	-10.400%
2024-12-31	11.3100	11.3100	11.3100	11.3100	+2.818%	2	332	-20.778%
2024-12-11	10.8000	11.0000	10.7500	11.0000	-0.452%	280	332	-18.545%
2024-12-02	10.8900	11.0500	10.8900	11.0500	-2.643%	42	126	-18.914%
2024-11-29	11.3000	11.3500	11.3000	11.3500	-1.132%	64	86	-21.057%
2024-11-25	11.4800	11.4800	11.4800	11.4800	+1.413%	1	55	-21.951%
2024-11-21	11.3200	11.3200	11.3200	11.3200	-2.582%	1	54	-20.848%
2024-11-20	11.6200	11.6200	11.6200	11.6200	+0.432%	2	54	-22.892%
2024-11-19	11.5700	11.5700	11.5700	11.5700	-6.467%	50	52	-22.558%
2024-11-06	12.3700	12.3700	12.3700	12.3700	-15.041%	2	2	-27.567%
2024-10-16	14.5600	14.5600	14.5600	14.5600	0.000%	2	2	-38.462%