Dark

CCL20270319P25
CCL Mar 19 2027 25.00 Put (CCL270319P00025000)
option OPRA

EOD

Sep 28, 2026

4.40+4.762%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.4000	4.4000	4.4000	4.4000	+4.762%	5	4,626	0.000%
2026-09-22	4.2000	4.2000	4.2000	4.2000	-1.639%	7	4,631	+4.762%
2026-09-21	4.3000	4.3000	4.2700	4.2700	-5.111%	120	4,624	+3.044%
2026-09-18	4.5000	4.5000	4.5000	4.5000	+5.386%	1	4,506	-2.222%
2026-09-16	4.2700	4.2700	4.2700	4.2700	-5.947%	49	4,505	+3.044%
2026-09-15	4.6100	4.6100	4.5100	4.5400	+8.353%	67	4,456	-3.084%
2026-09-14	4.1900	4.1900	4.1900	4.1900	+4.750%	2	4,523	+5.012%
2026-09-11	4.0000	4.0000	4.0000	4.0000	-2.439%	20	4,521	+10.000%
2026-09-09	4.1000	4.1000	4.1000	4.1000	+7.612%	7	4,501	+7.317%
2026-09-08	3.8100	3.8100	3.8100	3.8100	+2.145%	6	4,501	+15.486%
2026-09-04	3.7200	3.7400	3.7200	3.7300	-1.323%	28	4,473	+17.962%
2026-09-03	3.4500	3.7800	3.4500	3.7800	+3.846%	10	4,473	+16.402%
2026-09-02	3.6400	3.6400	3.6400	3.6400	+17.419%	2	4,473	+20.879%
2026-08-28	3.0200	3.1000	3.0200	3.1000	+1.639%	15	4,471	+41.935%
2026-08-27	2.9800	3.0500	2.9800	3.0500	+8.929%	11	4,463	+44.262%
2026-08-26	2.8000	2.8000	2.8000	2.8000	-4.762%	2	4,452	+57.143%
2026-08-24	2.7500	2.9400	2.7500	2.9400	+2.083%	2,015	4,450	+49.660%
2026-08-20	2.8000	2.8900	2.7900	2.8800	+17.551%	1,273	2,656	+52.778%
2026-08-19	2.3200	2.4500	2.2900	2.4500	+6.987%	161	1,958	+79.592%
2026-08-18	2.2800	2.3100	2.2700	2.2900	+1.778%	26	1,797	+92.140%
2026-08-17	2.2500	2.2500	2.2500	2.2500	-2.597%	1	1,776	+95.556%
2026-08-10	2.3100	2.3100	2.3100	2.3100	+6.944%	1	1,775	+90.476%
2026-08-07	2.2000	2.3500	2.1500	2.1600	+2.370%	34	1,776	+103.704%
2026-08-06	2.1800	2.1800	2.1100	2.1100	+1.442%	95	1,744	+108.531%
2026-08-05	2.0800	2.0800	2.0800	2.0800	-5.023%	10	1,652	+111.538%
2026-08-04	2.1000	2.1900	2.1000	2.1900	-37.429%	7	1,652	+100.913%
2026-07-23	3.5000	3.5000	3.5000	3.5000	+6.061%	2	1,652	+25.714%
2026-07-20	3.3000	3.3000	3.3000	3.3000	+4.762%	2	1,650	+33.333%
2026-07-16	3.1500	3.1500	3.1500	3.1500	+2.273%	10	1,648	+39.683%
2026-07-10	3.0800	3.0800	3.0800	3.0800	-14.444%	3	1,645	+42.857%
2026-07-08	3.4200	3.6000	3.4200	3.6000	+15.385%	2	1,645	+22.222%
2026-07-07	3.0700	3.1200	3.0500	3.1200	+8.711%	3	1,644	+41.026%
2026-07-06	2.8400	2.9400	2.7400	2.8700	+3.986%	12	1,643	+53.310%
2026-07-02	2.7000	2.8500	2.6400	2.7600	+1.845%	19	1,644	+59.420%
2026-06-30	2.7000	2.7600	2.6300	2.7100	+8.835%	36	1,644	+62.362%
2026-06-29	2.5100	2.5700	2.4900	2.4900	-4.598%	25	1,645	+76.707%
2026-06-26	2.7400	2.7500	2.5700	2.6100	-3.690%	48	1,645	+68.582%
2026-06-25	2.6000	2.7100	2.6000	2.7100	-4.912%	7	1,646	+62.362%
2026-06-23	2.9200	2.9200	2.7600	2.8500	+18.257%	457	1,641	+54.386%
2026-06-22	2.3200	2.4100	2.3000	2.4100	+7.111%	3	1,322	+82.573%
2026-06-18	2.2500	2.2500	2.2500	2.2500	-18.478%	3	1,323	+95.556%
2026-06-17	2.7600	2.7600	2.7600	2.7600	+22.124%	5	1,323	+59.420%
2026-06-16	2.4900	2.4900	2.2600	2.2600	-15.356%	11	1,328	+94.690%
2026-06-15	2.6700	2.6700	2.6700	2.6700	-13.871%	1	1,319	+64.794%
2026-06-12	3.1000	3.1000	3.1000	3.1000	-13.889%	10	1,318	+41.935%
2026-06-09	3.6000	3.6000	3.6000	3.6000	-2.174%	5	1,308	+22.222%
2026-06-03	3.6800	3.6800	3.6800	3.6800	+2.222%	10	1,308	+19.565%
2026-06-01	3.6000	3.6000	3.6000	3.6000	+4.348%	17	1,308	+22.222%
2026-05-27	3.4500	3.4500	3.4500	3.4500	-14.604%	1	1,313	+27.536%
2026-05-26	4.0400	4.0400	4.0400	4.0400	-2.651%	1	1,313	+8.911%
2026-05-22	4.2000	4.2000	4.1500	4.1500	0.000%	18	1,311	+6.024%
2026-05-21	4.2000	4.2000	4.1500	4.1500	0.000%	99	1,334	+6.024%
2026-05-20	4.1000	4.1500	4.1000	4.1500	-16.162%	140	1,334	+6.024%
2026-05-19	5.0000	5.0000	4.9500	4.9500	+10.000%	120	1,473	-11.111%
2026-05-18	4.5500	4.6000	4.4500	4.5000	-4.255%	169	1,473	-2.222%
2026-05-15	4.7000	4.7000	4.7000	4.7000	+10.070%	37	1,473	-6.383%
2026-05-14	4.3100	4.3100	4.2700	4.2700	-6.154%	19	1,495	+3.044%
2026-05-12	4.6600	4.6600	4.5500	4.5500	+12.346%	2	1,494	-3.297%
2026-05-08	4.0000	4.0500	3.9500	4.0500	+8.000%	91	1,494	+8.642%
2026-05-07	3.7000	3.7500	3.6500	3.7500	-1.316%	50	1,454	+17.333%
2026-05-06	3.9000	3.9200	3.6500	3.8000	-9.308%	52	1,425	+15.789%
2026-05-05	4.5000	4.5000	4.1900	4.1900	-6.889%	13	1,379	+5.012%
2026-05-04	4.4500	4.5000	4.4500	4.5000	+11.940%	12	1,369	-2.222%
2026-05-01	4.0000	4.0200	3.9500	4.0200	-7.586%	45	1,317	+9.453%
2026-04-30	4.3500	4.3500	4.3500	4.3500	0.000%	1	1,317	+1.149%
2026-04-29	4.1500	4.3500	4.1500	4.3500	+3.571%	1,003	1,317	+1.149%
2026-04-28	4.2000	4.2000	4.2000	4.2000	+3.704%	4	332	+4.762%
2026-04-27	4.0200	4.0500	4.0200	4.0500	+1.250%	5	332	+8.642%
2026-04-24	4.1000	4.1000	4.0000	4.0000	+4.439%	41	331	+10.000%
2026-04-22	3.8300	3.8300	3.8300	3.8300	-2.296%	30	295	+14.883%
2026-04-21	3.4000	3.9200	3.4000	3.9200	+17.015%	78	325	+12.245%
2026-04-20	3.4000	3.4000	3.3500	3.3500	+3.077%	75	269	+31.343%
2026-04-17	3.0900	3.2500	3.0900	3.2500	-2.108%	4	273	+35.385%
2026-04-15	3.3200	3.3200	3.3200	3.3200	-11.936%	1	271	+32.530%
2026-04-13	3.7700	3.7700	3.7700	3.7700	+4.722%	1	271	+16.711%
2026-04-08	3.4500	3.6000	3.4500	3.6000	-23.404%	7	270	+22.222%
2026-04-07	4.7000	4.7000	4.7000	4.7000	+6.095%	1	263	-6.383%
2026-04-06	4.4300	4.4300	4.4300	4.4300	-4.731%	1	262	-0.677%
2026-03-31	4.7100	4.7100	4.6500	4.6500	-7.000%	6	261	-5.376%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-3.846%	2	257	-12.000%
2026-03-27	5.2000	5.2000	5.2000	5.2000	+13.537%	5	257	-15.385%
2026-03-26	4.6000	4.6000	4.5800	4.5800	+5.287%	5	252	-3.930%
2026-03-24	4.3500	4.4000	4.3500	4.3500	+3.571%	68	252	+1.149%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-17.969%	3	221	+4.762%
2026-03-20	5.0700	5.1200	5.0300	5.1200	+0.392%	23	224	-14.063%
2026-03-19	5.1500	5.1500	5.0800	5.1000	+7.368%	62	201	-13.725%
2026-03-17	4.7000	4.7500	4.7000	4.7500	-10.377%	36	163	-7.368%
2026-03-12	5.3000	5.3000	5.3000	5.3000	+8.607%	5	163	-16.981%
2026-03-09	5.0000	5.0000	4.8800	4.8800	+8.444%	17	158	-9.836%
2026-03-06	4.5000	4.6000	4.4200	4.5000	+20.000%	62	141	-2.222%
2026-03-05	3.7500	3.7500	3.7500	3.7500	+13.636%	72	108	+17.333%
2026-03-02	3.4000	3.4000	3.3000	3.3000	0.000%	36	36	+33.333%