Dark

CCL20270319P20
CCL Mar 19 2027 20.00 Put (CCL270319P00020000)
option OPRA

EOD

Sep 29, 2026

0.9800-40.606%(-0.6700)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1000	1.1000	0.9700	0.9800	-40.606%	60	3,278	0.000%
2026-09-28	1.6000	1.6900	1.6000	1.6500	-3.509%	10	3,259	-40.606%
2026-09-24	1.7800	1.8700	1.7100	1.7100	-1.156%	65	3,262	-42.690%
2026-09-23	1.8000	1.8000	1.7300	1.7300	+8.125%	214	3,204	-43.353%
2026-09-22	1.6000	1.6000	1.6000	1.6000	+1.266%	10	2,992	-38.750%
2026-09-21	1.6700	1.7300	1.5800	1.5800	-11.732%	28	2,982	-37.975%
2026-09-18	1.7800	1.7900	1.7300	1.7900	+5.294%	28	2,957	-45.251%
2026-09-17	1.6200	1.7000	1.6200	1.7000	+3.030%	9	2,931	-42.353%
2026-09-16	1.7300	1.7500	1.6500	1.6500	-7.303%	72	2,928	-40.606%
2026-09-15	1.6500	1.8000	1.6200	1.7800	+10.559%	93	2,862	-44.944%
2026-09-14	1.6000	1.6100	1.5600	1.6100	-7.471%	104	2,821	-39.130%
2026-09-10	1.6800	1.7400	1.6500	1.7400	+10.127%	37	2,736	-43.678%
2026-09-09	1.5000	1.5800	1.5000	1.5800	+6.757%	24	2,702	-37.975%
2026-09-08	1.4600	1.5000	1.4600	1.4800	+4.965%	4	2,692	-33.784%
2026-09-04	1.4100	1.4100	1.4100	1.4100	-2.759%	1	2,694	-30.496%
2026-09-03	1.4500	1.4500	1.4500	1.4500	-2.685%	2	2,694	-32.414%
2026-09-01	1.3700	1.5500	1.3600	1.4900	+11.194%	26	2,693	-34.228%
2026-08-31	1.2100	1.3800	1.2000	1.3400	+11.667%	35	2,680	-26.866%
2026-08-28	1.2000	1.2000	1.2000	1.2000	+9.091%	2	2,661	-18.333%
2026-08-27	1.0900	1.1200	1.0900	1.1000	+0.917%	52	2,659	-10.909%
2026-08-24	0.9900	1.0900	0.9700	1.0900	-0.909%	14	2,609	-10.092%
2026-08-21	1.1000	1.1000	1.1000	1.1000	-3.509%	10	2,609	-10.909%
2026-08-20	0.9700	1.1700	0.9700	1.1400	+26.667%	117	2,603	-14.035%
2026-08-19	0.9000	0.9000	0.9000	0.9000	+4.651%	2	2,518	+8.889%
2026-08-18	0.8600	0.8600	0.8600	0.8600	+7.500%	1	2,518	+13.953%
2026-08-14	0.7800	0.8600	0.7100	0.8000	-11.111%	36	2,518	+22.500%
2026-08-12	0.9200	0.9200	0.8800	0.9000	0.000%	3	2,540	+8.889%
2026-08-10	0.8800	0.9400	0.8700	0.9000	+2.273%	23	2,540	+8.889%
2026-08-07	0.8600	0.9000	0.8600	0.8800	+7.317%	9	2,559	+11.364%
2026-08-06	0.8600	0.8600	0.8200	0.8200	+5.128%	2	2,558	+19.512%
2026-08-05	0.8900	0.8900	0.7800	0.7800	-13.333%	2	2,557	+25.641%
2026-08-04	0.9000	0.9000	0.9000	0.9000	-10.000%	4	2,556	+8.889%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-22.481%	17	2,552	-2.000%
2026-07-27	1.2800	1.3200	1.2300	1.2900	-0.769%	6	2,535	-24.031%
2026-07-24	1.4700	1.4700	1.3000	1.3000	-16.129%	102	2,535	-24.615%
2026-07-23	1.5500	1.5500	1.5500	1.5500	+15.672%	2	2,542	-36.774%
2026-07-22	1.3400	1.3700	1.2600	1.3400	-2.190%	8	2,542	-26.866%
2026-07-21	1.4200	1.4200	1.3700	1.3700	-2.143%	2	2,543	-28.467%
2026-07-20	1.3800	1.4000	1.3800	1.4000	+0.719%	4	2,543	-30.000%
2026-07-17	1.3900	1.3900	1.3900	1.3900	+3.731%	1	2,539	-29.496%
2026-07-16	1.3000	1.3700	1.2800	1.3400	+2.290%	18	2,538	-26.866%
2026-07-15	1.3800	1.3800	1.3100	1.3100	-0.758%	2	2,539	-25.191%
2026-07-14	1.3000	1.3300	1.2200	1.3200	0.000%	8	2,540	-25.758%
2026-07-13	1.3200	1.3200	1.3200	1.3200	-9.589%	1	2,538	-25.758%
2026-07-09	1.4500	1.4600	1.4500	1.4600	-4.575%	2	2,538	-32.877%
2026-07-08	1.4400	1.5300	1.3900	1.5300	+15.038%	27	2,537	-35.948%
2026-07-07	1.3100	1.3300	1.2600	1.3300	+13.675%	14	2,523	-26.316%
2026-07-06	1.1700	1.2300	1.1200	1.1700	+1.739%	6	2,523	-16.239%
2026-06-30	1.2300	1.2300	1.1500	1.1500	-3.361%	2	2,525	-14.783%
2026-06-29	1.1900	1.1900	1.1900	1.1900	+3.478%	20	2,524	-17.647%
2026-06-26	1.1500	1.1500	1.1500	1.1500	-10.156%	19	2,527	-14.783%
2026-06-23	1.2800	1.2800	1.2800	1.2800	+23.077%	5	2,527	-23.438%
2026-06-22	1.0700	1.0800	0.9700	1.0400	+5.051%	20	2,532	-5.769%
2026-06-18	0.9500	0.9900	0.9500	0.9900	-3.883%	7	2,532	-1.010%
2026-06-16	1.0300	1.0300	1.0300	1.0300	-26.429%	2	2,532	-4.854%
2026-06-12	1.5000	1.5500	1.4000	1.4000	-12.500%	3	2,532	-30.000%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-6.977%	1	2,530	-38.750%
2026-06-10	1.7200	1.7200	1.7200	1.7200	+1.176%	1	2,529	-43.023%
2026-06-09	1.7000	1.7000	1.7000	1.7000	0.000%	9	2,528	-42.353%
2026-05-29	1.7000	1.7000	1.7000	1.7000	-2.857%	5	2,519	-42.353%
2026-05-28	1.7500	1.7500	1.7500	1.7500	-19.355%	1	2,519	-44.000%
2026-05-26	1.9500	2.1700	1.9400	2.1700	+3.333%	103	2,518	-54.839%
2026-05-22	2.1000	2.1000	2.1000	2.1000	-18.919%	15	2,516	-53.333%
2026-05-19	2.5900	2.5900	2.5900	2.5900	+12.609%	7	2,516	-62.162%
2026-05-18	2.3000	2.3000	2.3000	2.3000	+3.604%	11	2,516	-57.391%
2026-05-15	2.2100	2.2200	2.2100	2.2200	+1.370%	100	2,516	-55.856%
2026-05-14	2.1900	2.1900	2.1900	2.1900	-4.367%	1	2,509	-55.251%
2026-05-11	2.3800	2.3800	2.2900	2.2900	+15.657%	21	2,510	-57.205%
2026-05-06	1.9800	1.9800	1.9800	1.9800	-6.161%	24	2,499	-50.505%
2026-05-05	2.2500	2.2500	2.1100	2.1100	-7.048%	1,501	2,484	-53.555%
2026-05-04	2.2700	2.2700	2.2700	2.2700	+7.075%	5	984	-56.828%
2026-04-30	2.1300	2.1300	2.1200	2.1200	-11.667%	16	979	-53.774%
2026-04-29	2.2300	2.4000	2.2100	2.4000	+14.286%	44	994	-59.167%
2026-04-27	2.0800	2.1000	2.0400	2.1000	+3.960%	7	952	-53.333%
2026-04-24	2.0200	2.0200	2.0200	2.0200	-1.463%	2	953	-51.485%
2026-04-23	2.0500	2.0500	2.0500	2.0500	+4.592%	5	953	-52.195%
2026-04-22	1.9600	1.9600	1.9600	1.9600	+15.294%	1	958	-50.000%
2026-04-20	1.6600	1.7000	1.6600	1.7000	+0.592%	15	958	-42.353%
2026-04-14	1.6500	1.7000	1.6500	1.6900	-8.649%	128	953	-42.012%
2026-04-10	1.8200	1.8500	1.8200	1.8500	-2.632%	14	943	-47.027%
2026-04-08	2.0000	2.0000	1.8500	1.9000	-21.488%	3	935	-48.421%
2026-04-07	2.4200	2.4200	2.4200	2.4200	+5.217%	5	934	-59.504%
2026-04-06	2.3000	2.3500	2.3000	2.3000	+1.322%	45	929	-57.391%
2026-04-02	2.2700	2.2700	2.2700	2.2700	+5.581%	1	904	-56.828%
2026-04-01	2.1700	2.2400	2.1500	2.1500	-8.511%	37	904	-54.419%
2026-03-31	2.5400	2.6900	2.3500	2.3500	-12.313%	163	903	-58.298%
2026-03-30	2.7000	2.7000	2.6600	2.6800	-3.943%	4	828	-63.433%
2026-03-27	2.7500	2.7900	2.7500	2.7900	+14.344%	190	828	-64.875%
2026-03-26	2.3900	2.4400	2.3900	2.4400	+9.417%	245	1,008	-59.836%
2026-03-25	2.0400	2.2300	2.0400	2.2300	-2.193%	5	1,178	-56.054%
2026-03-24	2.3500	2.3500	2.2500	2.2800	-15.242%	45	1,176	-57.018%
2026-03-23	2.6900	2.6900	2.6900	2.6900	-1.103%	30	1,189	-63.569%
2026-03-19	2.9600	2.9600	2.6500	2.7200	+11.934%	168	1,189	-63.971%
2026-03-17	2.4300	2.4300	2.4300	2.4300	-2.800%	20	1,047	-59.671%
2026-03-16	2.5000	2.5000	2.5000	2.5000	-11.032%	375	1,027	-60.800%
2026-03-09	2.8100	2.8100	2.8100	2.8100	+20.085%	1	652	-65.125%
2026-03-06	2.3400	2.3400	2.3400	2.3400	+18.182%	30	651	-58.120%
2026-03-05	1.8500	1.9800	1.8500	1.9800	+4.762%	384	646	-50.505%
2026-03-04	1.8900	1.9100	1.8900	1.8900	+5.587%	237	262	-48.148%
2026-03-02	1.7900	1.7900	1.7900	1.7900	0.000%	25	25	-45.251%