Dark

CCL20270115P8
CCL Jan 15 2027 8.00 Put (CCL270115P00008000)
option OPRA

EOD

Sep 29, 2026

0.0300+200.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0300	0.0300	0.0300	0.0300	+200.000%	1	7,618	0.000%
2026-09-22	0.0100	0.0100	0.0100	0.0100	-50.000%	1	7,619	+200.000%
2026-09-21	0.0200	0.0200	0.0200	0.0200	-60.000%	100	7,618	+50.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	+150.000%	3	7,518	-40.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	-60.000%	1	7,515	+50.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	+150.000%	2	7,514	-40.000%
2026-08-05	0.0200	0.0200	0.0200	0.0200	-50.000%	1	7,514	+50.000%
2026-07-29	0.0400	0.0400	0.0400	0.0400	-20.000%	4	7,514	-25.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	+66.667%	1	7,522	-40.000%
2026-06-24	0.0400	0.0400	0.0300	0.0300	0.000%	70	7,521	0.000%
2026-06-15	0.1100	0.1100	0.0300	0.0300	-83.333%	6	7,591	0.000%
2026-05-18	0.1800	0.1800	0.1800	0.1800	+80.000%	1	7,592	-83.333%
2026-05-14	0.1000	0.1000	0.1000	0.1000	-33.333%	87	7,591	-70.000%
2026-05-12	0.1400	0.1500	0.1400	0.1500	+25.000%	60	7,508	-80.000%
2026-05-07	0.1200	0.1300	0.1200	0.1200	-20.000%	32	7,508	-75.000%
2026-05-04	0.1500	0.1500	0.1500	0.1500	+25.000%	30	7,476	-80.000%
2026-04-16	0.1400	0.1400	0.1200	0.1200	-33.333%	9	7,446	-75.000%
2026-04-07	0.1800	0.1800	0.1800	0.1800	+12.500%	1	7,439	-83.333%
2026-04-06	0.1900	0.1900	0.1600	0.1600	0.000%	30	7,438	-81.250%
2026-04-02	0.2500	0.2500	0.1600	0.1600	-5.882%	3	7,406	-81.250%
2026-03-31	0.1700	0.1700	0.1700	0.1700	-5.556%	2	7,406	-82.353%
2026-03-24	0.1900	0.1900	0.1800	0.1800	-10.000%	3	7,404	-83.333%
2026-03-12	0.2000	0.2000	0.2000	0.2000	+33.333%	570	7,401	-85.000%
2026-03-09	0.1500	0.1500	0.1500	0.1500	-21.053%	2	6,831	-80.000%
2026-03-06	0.1900	0.1900	0.1900	0.1900	0.000%	1	6,831	-84.211%
2026-03-02	0.1900	0.1900	0.1900	0.1900	+90.000%	1	6,831	-84.211%
2026-02-11	0.1000	0.1000	0.1000	0.1000	+25.000%	20	6,830	-70.000%
2026-02-10	0.0800	0.0800	0.0800	0.0800	-33.333%	10	6,830	-62.500%
2026-02-06	0.1200	0.1200	0.1200	0.1200	0.000%	10	6,830	-75.000%
2026-01-21	0.1200	0.1200	0.1200	0.1200	+9.091%	131	6,830	-75.000%
2026-01-20	0.1100	0.1100	0.1100	0.1100	+10.000%	10	6,719	-72.727%
2026-01-08	0.1000	0.1000	0.1000	0.1000	0.000%	1	6,719	-70.000%
2026-01-06	0.0900	0.1200	0.0900	0.1000	+11.111%	12	6,719	-70.000%
2025-12-31	0.0900	0.0900	0.0900	0.0900	-84.483%	1	6,713	-66.667%
2025-12-23	0.5800	0.5800	0.5800	0.5800	+262.500%	4	6,713	-94.828%
2025-12-15	0.1500	0.1600	0.1500	0.1600	-20.000%	109	6,713	-81.250%
2025-12-08	0.2000	0.2000	0.2000	0.2000	+11.111%	50	6,604	-85.000%
2025-12-03	0.1800	0.1800	0.1800	0.1800	+5.882%	1	6,554	-83.333%
2025-12-02	0.1700	0.1700	0.1700	0.1700	+21.429%	1	6,554	-82.353%
2025-10-08	0.1400	0.1400	0.1400	0.1400	-26.316%	1	6,553	-78.571%
2025-10-07	0.1900	0.1900	0.1900	0.1900	+11.765%	10	6,553	-84.211%
2025-10-06	0.1300	0.1700	0.1300	0.1700	+6.250%	2	6,553	-82.353%
2025-10-03	0.1300	0.1600	0.1300	0.1600	-5.882%	2	6,553	-81.250%
2025-10-02	0.1300	0.1700	0.1300	0.1700	+13.333%	2	6,553	-82.353%
2025-09-30	0.1200	0.1500	0.1200	0.1500	0.000%	3	6,553	-80.000%
2025-09-29	0.1800	0.1800	0.1100	0.1500	-11.765%	7	6,553	-80.000%
2025-08-29	0.1400	0.1700	0.1400	0.1700	-15.000%	2	6,553	-82.353%
2025-07-31	0.2500	0.2500	0.2000	0.2000	-9.091%	300	6,553	-85.000%
2025-07-28	0.2200	0.2200	0.2200	0.2200	-12.000%	25	6,253	-86.364%
2025-07-24	0.2500	0.2500	0.2500	0.2500	+66.667%	100	6,228	-88.000%
2025-07-14	0.1500	0.1500	0.1500	0.1500	-31.818%	9	6,128	-80.000%
2025-07-11	0.2000	0.2200	0.2000	0.2200	+29.412%	9	6,137	-86.364%
2025-07-03	0.1700	0.1700	0.1700	0.1700	-10.526%	2	6,126	-82.353%
2025-07-01	0.1900	0.1900	0.1900	0.1900	-13.636%	1	6,126	-84.211%
2025-06-27	0.2200	0.2200	0.2200	0.2200	-12.000%	2	6,125	-86.364%
2025-06-09	0.2500	0.2500	0.2500	0.2500	-16.667%	2	6,123	-88.000%
2025-06-02	0.3000	0.3000	0.3000	0.3000	-3.226%	2	6,121	-90.000%
2025-05-22	0.3100	0.3100	0.3100	0.3100	-6.061%	3	6,123	-90.323%
2025-05-16	0.3300	0.3300	0.3300	0.3300	-15.385%	12	6,123	-90.909%
2025-05-12	0.4100	0.4100	0.3900	0.3900	-13.333%	4	6,117	-92.308%
2025-05-09	0.4500	0.4500	0.4500	0.4500	+2.273%	10	6,115	-93.333%
2025-05-07	0.4400	0.4400	0.4400	0.4400	-4.348%	4	6,115	-93.182%
2025-05-06	0.4800	0.5600	0.4600	0.4600	-4.167%	7	6,111	-93.478%
2025-05-05	0.4800	0.4800	0.4800	0.4800	0.000%	2	6,110	-93.750%
2025-05-02	0.5000	0.5000	0.4800	0.4800	-2.041%	10	6,108	-93.750%
2025-05-01	0.4900	0.4900	0.4900	0.4900	-16.949%	10	6,108	-93.878%
2025-04-30	0.5900	0.5900	0.5900	0.5900	+15.686%	1	6,108	-94.915%
2025-04-28	0.5100	0.5100	0.5100	0.5100	-5.556%	1	6,107	-94.118%
2025-04-24	0.6200	0.6200	0.5400	0.5400	+3.846%	12	6,106	-94.444%
2025-04-23	0.5100	0.5200	0.5100	0.5200	-5.455%	11	6,106	-94.231%
2025-04-16	0.6100	0.6100	0.5500	0.5500	-1.786%	2	6,105	-94.545%
2025-04-03	0.5600	0.5600	0.5600	0.5600	+27.273%	25	6,103	-94.643%
2025-04-01	0.4300	0.5000	0.4300	0.4400	-12.000%	25	6,128	-93.182%
2025-03-28	0.5000	0.5000	0.5000	0.5000	+25.000%	2	6,126	-94.000%
2025-03-27	0.4000	0.4000	0.4000	0.4000	-9.091%	50	6,126	-92.500%
2025-03-20	0.5000	0.5000	0.4400	0.4400	+46.667%	250	6,076	-93.182%
2025-02-06	0.3000	0.3000	0.3000	0.3000	+11.111%	200	5,826	-90.000%
2025-01-29	0.4500	0.4500	0.2700	0.2700	+8.000%	660	5,626	-88.889%
2025-01-28	0.4300	0.4300	0.2500	0.2500	-21.875%	5,025	5,032	-88.000%
2024-12-11	0.3200	0.3200	0.3200	0.3200	-8.571%	9	15	-90.625%
2024-12-09	0.3500	0.3500	0.3500	0.3500	+20.690%	1	16	-91.429%
2024-12-02	0.2900	0.2900	0.2900	0.2900	0.000%	9	15	-89.655%
2024-11-26	0.3300	0.3300	0.2900	0.2900	-21.622%	2	6	-89.655%
2024-11-20	0.4000	0.4000	0.3000	0.3700	+27.586%	10	6	-91.892%
2024-11-18	0.3800	0.3800	0.2800	0.2900	-9.375%	4	7	-89.655%
2024-11-15	0.4100	0.4100	0.3200	0.3200	0.000%	4	7	-90.625%
2024-11-13	0.3200	0.3500	0.3100	0.3200	+3.226%	6	7	-90.625%
2024-11-12	0.3200	0.3200	0.3100	0.3100	-6.061%	4	7	-90.323%
2024-11-11	0.3900	0.4000	0.2800	0.3300	-8.333%	12	5	-90.909%
2024-11-04	0.4800	0.4800	0.3600	0.3600	-37.931%	6	4	-91.667%
2024-09-18	0.5800	0.5800	0.5800	0.5800	0.000%	4	4	-94.828%
2024-09-16	0.6600	0.6600	0.5800	0.5800	0.000%	2	1	-94.828%