Dark

CCL20270319P23
CCL Mar 19 2027 23.00 Put (CCL270319P00023000)
option OPRA

EOD

Sep 29, 2026

1.95-36.066%(-1.10)457

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1000	2.2000	1.9300	1.9500	-36.066%	457	7,283	0.000%
2026-09-28	3.1000	3.1000	3.0500	3.0500	-6.154%	38	6,972	-36.066%
2026-09-23	3.4000	3.4000	3.2500	3.2500	+8.333%	9	6,972	-40.000%
2026-09-22	2.6700	3.0000	2.6700	3.0000	0.000%	35	6,971	-35.000%
2026-09-21	3.1000	3.1000	3.0000	3.0000	-7.692%	85	6,949	-35.000%
2026-09-18	3.2800	3.2800	3.2500	3.2500	+4.839%	7	6,912	-40.000%
2026-09-17	3.0100	3.1000	3.0100	3.1000	-4.615%	24	6,915	-37.097%
2026-09-15	3.1500	3.2500	3.1500	3.2500	+8.696%	12	6,915	-40.000%
2026-09-14	2.9900	2.9900	2.9900	2.9900	+5.654%	3	6,913	-34.783%
2026-09-11	2.8300	2.8300	2.8300	2.8300	-9.585%	1	6,913	-31.095%
2026-09-10	3.0500	3.1300	2.9100	3.1300	+6.102%	48	6,913	-37.700%
2026-09-09	2.9100	2.9500	2.9100	2.9500	+11.742%	21	6,954	-33.898%
2026-09-08	2.7000	2.7000	2.6400	2.6400	-0.377%	6	6,934	-26.136%
2026-09-04	2.9000	2.9000	2.6500	2.6500	+1.923%	11	6,934	-26.415%
2026-09-02	2.6000	2.6000	2.6000	2.6000	-6.475%	5	6,934	-25.000%
2026-09-01	2.5800	2.7800	2.4800	2.7800	+15.833%	329	6,934	-29.856%
2026-08-31	2.4400	2.4400	2.3900	2.4000	+9.091%	241	6,670	-18.750%
2026-08-28	2.1900	2.2000	2.1900	2.2000	-1.786%	2	6,435	-11.364%
2026-08-27	2.0700	2.2400	2.0700	2.2400	+12.563%	352	6,433	-12.946%
2026-08-26	1.9900	1.9900	1.9900	1.9900	-2.451%	5	6,082	-2.010%
2026-08-21	2.0200	2.0400	2.0200	2.0400	-5.116%	53	6,082	-4.412%
2026-08-20	2.0100	2.1500	1.9900	2.1500	+27.219%	80	6,080	-9.302%
2026-08-19	1.6900	1.6900	1.6900	1.6900	+12.667%	10	6,080	+15.385%
2026-08-18	1.5000	1.5000	1.5000	1.5000	+0.671%	2	6,080	+30.000%
2026-08-14	1.4900	1.4900	1.4900	1.4900	-0.667%	40	6,082	+30.872%
2026-08-13	1.5000	1.5000	1.5000	1.5000	-12.281%	1	6,042	+30.000%
2026-08-12	1.6500	1.7300	1.6500	1.7100	+12.500%	7	6,041	+14.035%
2026-08-06	1.5200	1.5200	1.5200	1.5200	+4.828%	81	6,040	+28.289%
2026-08-04	1.5500	1.5500	1.4500	1.4500	-14.706%	76	6,040	+34.483%
2026-08-03	1.7000	1.7000	1.7000	1.7000	-12.821%	1	6,039	+14.706%
2026-07-31	1.9500	1.9500	1.9500	1.9500	-25.000%	30	6,038	0.000%
2026-07-23	2.6300	2.6300	2.6000	2.6000	+9.244%	71	6,038	-25.000%
2026-07-22	2.3600	2.4200	2.3400	2.3800	+0.422%	6	5,751	-18.067%
2026-07-21	2.3700	2.3700	2.3700	2.3700	+0.851%	500	5,752	-17.722%
2026-07-20	2.3500	2.3500	2.3500	2.3500	+2.174%	1	5,468	-17.021%
2026-07-09	2.3400	2.4300	2.2300	2.3000	+2.222%	58	5,468	-15.217%
2026-07-07	2.2500	2.2500	2.2500	2.2500	+7.143%	20	5,469	-13.333%
2026-07-02	2.1000	2.1000	2.1000	2.1000	+17.318%	4	5,469	-7.143%
2026-07-01	1.7900	1.7900	1.7900	1.7900	-0.556%	1	5,469	+8.939%
2026-06-26	1.8000	1.8000	1.8000	1.8000	-19.643%	1	5,469	+8.333%
2026-06-23	2.2300	2.2400	2.2300	2.2400	+30.994%	7	5,469	-12.946%
2026-06-18	1.7100	1.7100	1.7100	1.7100	-2.841%	1	5,469	+14.035%
2026-06-17	1.7600	1.7600	1.7600	1.7600	-13.300%	1	5,469	+10.795%
2026-06-15	2.0600	2.0600	2.0300	2.0300	-24.535%	7	5,469	-3.941%
2026-06-09	2.6900	2.6900	2.6900	2.6900	+1.128%	8	5,468	-27.509%
2026-06-04	2.6700	2.6700	2.6600	2.6600	+3.101%	3	5,460	-26.692%
2026-05-29	2.4600	2.5800	2.4600	2.5800	-27.119%	2	5,463	-24.419%
2026-05-21	3.4400	3.5400	3.4400	3.5400	+3.812%	4	5,463	-44.915%
2026-05-20	3.8000	3.8000	3.4100	3.4100	+3.333%	22	5,459	-42.815%
2026-05-14	3.3000	3.3000	3.3000	3.3000	-8.333%	1	5,459	-40.909%
2026-05-11	3.5000	3.6000	3.5000	3.6000	+25.436%	10	5,460	-45.833%
2026-05-07	2.8700	2.8700	2.8700	2.8700	-11.692%	4	5,458	-32.056%
2026-05-05	3.5200	3.5300	3.1500	3.2500	-7.143%	328	5,458	-40.000%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+12.903%	469	5,451	-44.286%
2026-05-01	3.1000	3.1000	3.1000	3.1000	-11.175%	7	4,980	-37.097%
2026-04-29	3.5000	3.5500	3.4500	3.4900	+5.758%	39	4,980	-44.126%
2026-04-28	3.2000	3.3500	3.2000	3.3000	+4.762%	206	4,943	-40.909%
2026-04-27	3.3000	3.3000	3.1500	3.1500	+0.318%	463	4,738	-38.095%
2026-04-24	3.1500	3.1500	3.1400	3.1400	+1.290%	5	4,582	-37.898%
2026-04-22	3.0000	3.1000	3.0000	3.1000	+19.691%	322	4,579	-37.097%
2026-04-20	2.5900	2.5900	2.5900	2.5900	-9.441%	5	4,579	-24.710%
2026-04-16	2.8600	2.8600	2.8600	2.8600	+12.598%	110	4,579	-31.818%
2026-04-15	2.5400	2.5400	2.5400	2.5400	-10.877%	1	4,689	-23.228%
2026-04-10	2.9500	2.9500	2.8500	2.8500	-22.973%	581	4,690	-31.579%
2026-04-07	3.6500	3.7000	3.6500	3.7000	+2.778%	493	4,418	-47.297%
2026-04-02	3.6000	3.6000	3.6000	3.6000	+10.429%	1	4,308	-45.833%
2026-04-01	3.2600	3.2600	3.2600	3.2600	-13.067%	110	4,308	-40.184%
2026-03-31	3.7500	3.7500	3.7500	3.7500	-3.101%	1	4,418	-48.000%
2026-03-30	3.8700	3.8700	3.8700	3.8700	-2.025%	4	4,418	-49.612%
2026-03-27	3.9500	3.9500	3.9500	3.9500	+16.176%	1	4,418	-50.633%
2026-03-24	3.4000	3.4500	3.4000	3.4000	-4.225%	40	4,417	-42.647%
2026-03-23	3.5500	3.5500	3.5500	3.5500	-8.974%	1	4,383	-45.070%
2026-03-19	4.0000	4.1000	3.9000	3.9000	+4.000%	253	4,383	-50.000%
2026-03-18	3.7500	3.7500	3.7500	3.7500	-5.063%	42	4,318	-48.000%
2026-03-17	3.7000	3.9500	3.7000	3.9500	+1.282%	2	4,276	-50.633%
2026-03-16	4.1100	4.1100	3.8900	3.9000	-6.475%	222	4,276	-50.000%
2026-03-13	4.1700	4.1700	4.1700	4.1700	-3.023%	2,500	4,055	-53.237%
2026-03-12	4.1500	4.3000	4.0500	4.3000	+10.256%	2,835	1,555	-54.651%
2026-03-09	4.1500	4.2000	3.9000	3.9000	+12.717%	29	48	-50.000%
2026-03-06	3.4600	3.4600	3.4600	3.4600	+18.089%	1	31	-43.642%
2026-03-02	2.9300	2.9300	2.9300	2.9300	0.000%	30	30	-33.447%