Dark

CCL20270319P18
CCL Mar 19 2027 18.00 Put (CCL270319P00018000)
option OPRA

EOD

Sep 29, 2026

0.5400-49.533%(-0.5300)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6800	0.6800	0.5400	0.5400	-49.533%	32	4,464	0.000%
2026-09-25	1.0600	1.1000	1.0600	1.0700	-5.310%	26	4,475	-49.533%
2026-09-24	1.1100	1.1300	1.1100	1.1300	+5.607%	3	4,475	-52.212%
2026-09-23	1.0700	1.0700	1.0700	1.0700	+8.081%	1	4,474	-49.533%
2026-09-21	0.9900	0.9900	0.9900	0.9900	-7.477%	20	4,474	-45.455%
2026-09-18	1.0800	1.0900	1.0700	1.0700	-6.957%	15	4,474	-49.533%
2026-09-15	1.0600	1.1500	1.0600	1.1500	+15.000%	44	4,474	-53.043%
2026-09-14	1.0000	1.0000	0.9800	1.0000	+3.093%	13	4,479	-46.000%
2026-09-11	0.9900	0.9900	0.9700	0.9700	-11.818%	2	4,466	-44.330%
2026-09-10	1.0300	1.1000	1.0000	1.1000	+13.402%	2,008	4,465	-50.909%
2026-09-09	0.9500	0.9700	0.9500	0.9700	+7.778%	11	2,462	-44.330%
2026-09-08	0.8900	0.9000	0.8900	0.9000	+4.651%	4	2,454	-40.000%
2026-09-04	0.8600	0.8600	0.8600	0.8600	+1.176%	5	2,450	-37.209%
2026-09-03	0.8500	0.8500	0.8500	0.8500	-8.602%	1	2,450	-36.471%
2026-09-01	0.8500	0.9300	0.8500	0.9300	+16.250%	14	2,449	-41.935%
2026-08-31	0.7800	0.8000	0.7700	0.8000	+23.077%	112	2,437	-32.500%
2026-08-27	0.6500	0.6500	0.6500	0.6500	0.000%	7	2,325	-16.923%
2026-08-24	0.6000	0.6600	0.5700	0.6500	-1.515%	7	2,320	-16.923%
2026-08-20	0.6600	0.6600	0.6600	0.6600	+29.412%	1	2,319	-18.182%
2026-08-18	0.5100	0.5100	0.5100	0.5100	+2.000%	1	2,319	+5.882%
2026-08-17	0.5000	0.5000	0.5000	0.5000	-10.714%	1	2,319	+8.000%
2026-08-10	0.5600	0.5600	0.5600	0.5600	+5.660%	1	2,319	-3.571%
2026-08-07	0.5300	0.5300	0.5300	0.5300	0.000%	1	2,319	+1.887%
2026-08-06	0.5700	0.5700	0.5300	0.5300	-5.357%	4	2,319	+1.887%
2026-08-05	0.5300	0.5600	0.5300	0.5600	0.000%	3	2,316	-3.571%
2026-08-04	0.5700	0.6100	0.5600	0.5600	-25.333%	7	2,315	-3.571%
2026-07-31	0.7200	0.7700	0.7100	0.7500	+1.351%	20	2,320	-28.000%
2026-07-29	0.7400	0.7400	0.7400	0.7400	-11.905%	1	2,320	-27.027%
2026-07-27	0.8400	0.8400	0.8400	0.8400	-5.618%	1	2,321	-35.714%
2026-07-24	0.9300	0.9300	0.8700	0.8900	-9.184%	101	2,322	-39.326%
2026-07-23	1.0100	1.0200	0.9800	0.9800	+18.072%	24	2,321	-44.898%
2026-07-15	0.8300	0.8300	0.8300	0.8300	-5.682%	5	2,297	-34.940%
2026-07-14	0.8700	0.8800	0.8700	0.8800	+4.762%	1,251	1,588	-38.636%
2026-07-13	0.8400	0.8400	0.8400	0.8400	-1.176%	4	1,051	-35.714%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-4.494%	1	1,055	-36.471%
2026-07-09	0.8900	0.8900	0.8900	0.8900	-11.881%	1	1,054	-39.326%
2026-07-08	1.0100	1.0100	0.9200	1.0100	+21.687%	17	1,053	-46.535%
2026-07-07	0.8500	0.8500	0.8300	0.8300	+3.750%	2	1,036	-34.940%
2026-07-06	0.8000	0.8000	0.8000	0.8000	+1.266%	1	1,034	-32.500%
2026-07-02	0.8300	0.8300	0.7900	0.7900	+8.219%	5	1,030	-31.646%
2026-07-01	0.7300	0.7300	0.7300	0.7300	-1.351%	1	1,030	-26.027%
2026-06-29	0.7400	0.7400	0.7400	0.7400	-8.642%	2	1,031	-27.027%
2026-06-26	0.8100	0.8100	0.8100	0.8100	+3.846%	1	1,032	-33.333%
2026-06-24	0.7700	0.7800	0.7700	0.7800	-7.143%	5	1,033	-30.769%
2026-06-23	0.9500	0.9600	0.8400	0.8400	+15.068%	45	1,038	-35.714%
2026-06-17	0.7000	0.7300	0.7000	0.7300	-27.723%	2	1,013	-26.027%
2026-06-12	1.0100	1.0100	1.0100	1.0100	-25.185%	4	1,014	-46.535%
2026-06-11	1.3500	1.3500	1.3500	1.3500	+4.651%	1	1,018	-60.000%
2026-06-10	1.2200	1.2900	1.2200	1.2900	+17.273%	2	1,018	-58.140%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,016	-50.909%
2026-06-08	1.1500	1.1500	1.1500	1.1500	-4.167%	18	1,016	-53.043%
2026-06-04	1.2000	1.2000	1.2000	1.2000	-6.977%	5	1,016	-55.000%
2026-06-03	1.2800	1.3400	1.2400	1.2900	-1.527%	75	1,011	-58.140%
2026-06-01	1.3100	1.3100	1.3100	1.3100	+5.645%	1	1,011	-58.779%
2026-05-29	1.2500	1.2500	1.1300	1.2400	-8.148%	24	1,010	-56.452%
2026-05-27	1.4000	1.4000	1.3500	1.3500	-14.557%	3	1,007	-60.000%
2026-05-22	1.5600	1.6100	1.5500	1.5800	+1.935%	147	1,005	-65.823%
2026-05-21	1.6200	1.6300	1.5200	1.5500	-3.125%	271	784	-65.161%
2026-05-20	1.7000	1.7000	1.4900	1.6000	-4.762%	268	784	-66.250%
2026-05-18	1.6900	1.6900	1.6800	1.6800	-3.448%	82	668	-67.857%
2026-05-11	1.6900	1.7400	1.6900	1.7400	+27.941%	18	668	-68.966%
2026-05-06	1.3600	1.3600	1.3600	1.3600	-9.333%	5	667	-60.294%
2026-04-30	1.5000	1.5000	1.5000	1.5000	-1.961%	1	667	-64.000%
2026-04-27	1.5000	1.5300	1.5000	1.5300	0.000%	33	667	-64.706%
2026-04-24	1.5200	1.5500	1.5200	1.5300	+2.000%	53	667	-64.706%
2026-04-23	1.5000	1.5000	1.5000	1.5000	+22.951%	1	616	-64.000%
2026-04-20	1.2200	1.2200	1.2200	1.2200	-6.154%	14	615	-55.738%
2026-04-14	1.3400	1.3400	1.3000	1.3000	0.000%	292	601	-58.462%
2026-04-09	1.3000	1.3000	1.3000	1.3000	-28.962%	281	869	-58.462%
2026-04-07	1.8500	1.8500	1.8300	1.8300	+14.375%	2	1,147	-70.492%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-1.235%	555	1,148	-66.250%
2026-04-01	1.6000	1.6200	1.6000	1.6200	-16.062%	2	593	-66.667%
2026-03-20	1.9300	1.9300	1.9300	1.9300	-3.500%	1	593	-72.021%
2026-03-19	2.0000	2.0000	2.0000	2.0000	+8.108%	1	592	-73.000%
2026-03-18	1.8400	1.8500	1.8400	1.8500	+3.933%	68	591	-70.811%
2026-03-17	1.7700	1.7900	1.7700	1.7800	-7.772%	451	523	-69.663%
2026-03-16	1.8800	1.9300	1.8800	1.9300	+5.464%	53	130	-72.021%
2026-03-10	1.8000	1.8300	1.7000	1.8300	+4.571%	50	105	-70.492%
2026-03-06	1.7700	1.7700	1.6500	1.7500	+35.659%	50	62	-69.143%
2026-03-04	1.3800	1.3800	1.2900	1.2900	+2.381%	9	32	-58.140%
2026-03-02	1.4500	1.4500	1.2600	1.2600	+35.484%	8	27	-57.143%
2026-02-27	1.0000	1.0000	0.9300	0.9300	0.000%	20	20	-41.935%