Dark

CCL20271217P15
CCL Dec 17 2027 15.00 Put (CCL271217P00015000)
option OPRA

EOD

Jul 16, 2026

1.16+3.571%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.1600	1.1600	1.1600	1.1600	+3.571%	1	1,112	0.000%
2026-07-15	1.2100	1.2100	1.1200	1.1200	-5.085%	2	1,113	+3.571%
2026-07-13	1.2300	1.2300	1.1800	1.1800	+0.855%	2	1,113	-1.695%
2026-07-10	1.2500	1.2500	1.1700	1.1700	-7.143%	2	1,113	-0.855%
2026-07-08	1.2600	1.2600	1.2600	1.2600	+7.692%	4	1,113	-7.937%
2026-07-07	1.1200	1.1800	1.1200	1.1700	+8.333%	6	1,109	-0.855%
2026-07-06	1.0700	1.1400	1.0000	1.0800	+2.857%	10	1,107	+7.407%
2026-07-02	1.0800	1.0800	1.0400	1.0500	+3.960%	6	1,103	+10.476%
2026-07-01	1.0800	1.0800	1.0100	1.0100	-2.885%	2	1,103	+14.851%
2026-06-30	1.1700	1.1700	1.0400	1.0400	-4.587%	5	1,103	+11.538%
2026-06-29	1.1400	1.1400	0.9900	1.0900	-6.034%	6	1,102	+6.422%
2026-06-25	1.1800	1.1800	1.1600	1.1600	+5.455%	2	1,102	0.000%
2026-06-23	1.1700	1.1700	1.1000	1.1000	+12.245%	2	1,101	+5.455%
2026-06-18	1.0200	1.0500	0.9800	0.9800	-14.035%	5	1,100	+18.367%
2026-06-17	1.0100	1.1400	1.0100	1.1400	+12.871%	26	1,100	+1.754%
2026-06-16	1.0100	1.0100	1.0100	1.0100	-27.857%	1	1,075	+14.851%
2026-06-11	1.4000	1.4000	1.4000	1.4000	0.000%	100	1,075	-17.143%
2026-06-09	1.4000	1.4500	1.4000	1.4000	-2.098%	300	1,001	-17.143%
2026-06-08	1.4500	1.4900	1.4300	1.4300	-6.536%	402	701	-18.881%
2026-06-01	1.5300	1.5300	1.5300	1.5300	+1.325%	1	301	-24.183%
2026-05-27	1.5100	1.5100	1.5100	1.5100	-13.714%	20	301	-23.179%
2026-05-22	1.7500	1.7500	1.7500	1.7500	-5.405%	40	281	-33.714%
2026-05-19	1.8500	1.8500	1.8500	1.8500	+5.714%	1	281	-37.297%
2026-05-12	1.8000	1.8000	1.7500	1.7500	+1.156%	6	280	-33.714%
2026-05-11	1.7700	1.7700	1.4900	1.7300	+15.333%	3	274	-32.948%
2026-05-06	1.5500	1.5500	1.5000	1.5000	-11.765%	7	271	-22.667%
2026-05-04	1.6900	1.7000	1.6900	1.7000	0.000%	16	271	-31.765%
2026-04-30	1.7000	1.7000	1.7000	1.7000	-17.073%	15	256	-31.765%
2026-03-27	1.5800	2.0500	1.5800	2.0500	+28.125%	21	256	-43.415%
2026-03-25	1.6000	1.6000	1.6000	1.6000	-20.398%	1	236	-27.500%
2026-03-20	1.5200	2.0100	1.5200	2.0100	+1.515%	95	236	-42.289%
2026-03-18	1.9800	1.9800	1.9800	1.9800	+7.609%	1	186	-41.414%
2026-03-09	1.8400	1.8400	1.8400	1.8400	+20.261%	1	186	-36.957%
2026-03-06	1.5300	1.5300	1.5300	1.5300	+10.072%	1	185	-24.183%
2026-03-03	1.3900	1.3900	1.3900	1.3900	+0.725%	2	185	-16.547%
2026-03-02	1.3800	1.3800	1.3800	1.3800	+36.634%	1	185	-15.942%
2026-02-27	1.0100	1.0100	1.0100	1.0100	-10.619%	1	184	+14.851%
2026-02-23	1.1300	1.1300	1.1300	1.1300	-5.042%	25	183	+2.655%
2026-02-19	1.1900	1.1900	1.1900	1.1900	+19.000%	1	208	-2.521%
2026-02-18	1.0000	1.0000	1.0000	1.0000	-2.913%	10	208	+16.000%
2026-02-13	1.0300	1.0300	1.0300	1.0300	-7.207%	3	195	+12.621%
2026-02-09	0.9400	1.1100	0.9400	1.1100	-0.893%	12	195	+4.505%
2026-02-05	1.0900	1.1200	1.0900	1.1200	-8.943%	2	194	+3.571%
2026-02-04	1.0600	1.2300	1.0300	1.2300	+23.000%	14	194	-5.691%
2026-02-02	1.0600	1.0800	0.9700	1.0000	-18.033%	78	191	+16.000%
2026-01-30	1.1600	1.2200	1.1500	1.2200	+18.447%	14	140	-4.918%
2026-01-29	1.0800	1.1200	1.0200	1.0300	-12.712%	36	136	+12.621%
2026-01-28	1.1900	1.2300	1.1600	1.1800	-7.087%	6	133	-1.695%
2026-01-26	1.2500	1.2700	1.2500	1.2700	+1.600%	4	133	-8.661%
2026-01-23	1.2100	1.3200	1.2000	1.2500	+0.806%	52	132	-7.200%
2026-01-22	1.2100	1.2400	1.1900	1.2400	-4.615%	8	109	-6.452%
2026-01-21	1.2600	1.3100	1.2500	1.3000	-0.763%	12	110	-10.769%
2026-01-20	1.2200	1.3800	1.2100	1.3100	+10.084%	22	110	-11.450%
2026-01-15	1.1400	1.1900	1.1400	1.1900	+11.215%	27	99	-2.521%
2026-01-14	1.0700	1.1900	1.0700	1.0700	-4.464%	3	73	+8.411%
2026-01-13	1.0800	1.1200	1.0700	1.1200	+4.673%	4	71	+3.571%
2026-01-12	1.0000	1.1400	1.0000	1.0700	+4.902%	44	72	+8.411%
2026-01-09	1.0700	1.1400	0.9900	1.0200	-2.857%	16	67	+13.725%
2026-01-08	0.9800	1.1000	0.9800	1.0500	+2.941%	14	65	+10.476%
2026-01-07	0.9800	1.1400	0.9800	1.0200	-6.422%	39	63	+13.725%
2026-01-06	1.0900	1.0900	1.0900	1.0900	+3.810%	1	58	+6.422%
2026-01-05	0.9700	1.0600	0.9600	1.0500	-2.778%	273	57	+10.476%
2026-01-02	1.0800	1.1200	1.0500	1.0800	-0.917%	18	26	+7.407%
2025-12-31	1.0800	1.1400	1.0800	1.0900	+4.808%	6	33	+6.422%
2025-12-30	1.0600	1.1300	1.0300	1.0400	-4.587%	12	33	+11.538%
2025-12-29	1.0900	1.1400	1.0800	1.0900	+0.926%	8	34	+6.422%
2025-12-23	1.0500	1.0800	1.0500	1.0800	+5.882%	2	34	+7.407%
2025-12-22	1.0900	1.1700	0.9900	1.0200	-7.273%	10	33	+13.725%
2025-12-19	1.1000	1.1000	1.1000	1.1000	-7.563%	1	32	+5.455%
2025-12-18	1.2100	1.2500	1.1900	1.1900	+8.182%	5	32	-2.521%
2025-12-15	1.1000	1.1000	1.1000	1.1000	-11.290%	1	29	+5.455%
2025-12-12	1.2400	1.2400	1.2400	1.2400	+0.813%	1	29	-6.452%
2025-12-11	1.2400	1.2700	1.2000	1.2300	-12.143%	4	29	-5.691%
2025-12-08	1.3800	1.4200	1.3400	1.4000	-2.778%	6	29	-17.143%
2025-12-05	1.4200	1.4400	1.4200	1.4400	+3.597%	2	29	-19.444%
2025-12-04	1.4200	1.4600	1.3900	1.3900	+0.725%	4	29	-16.547%
2025-12-03	1.4200	1.4800	1.3700	1.3800	-3.497%	12	28	-15.942%
2025-12-02	1.4600	1.4700	1.4300	1.4300	-2.055%	4	27	-18.881%
2025-12-01	1.4500	1.4600	1.4500	1.4600	-2.013%	2	27	-20.548%
2025-11-28	1.4400	1.5500	1.4400	1.4900	+7.971%	6	27	-22.148%
2025-11-25	1.3800	1.3800	1.3800	1.3800	+15.000%	1	25	-15.942%
2025-11-12	1.2000	1.2000	1.2000	1.2000	-11.111%	1	26	-3.333%
2025-11-11	1.3500	1.3500	1.3500	1.3500	0.000%	1	26	-14.074%
2025-11-05	1.3500	1.3500	1.3500	1.3500	-6.250%	4	26	-14.074%
2025-10-30	1.4400	1.4400	1.4400	1.4400	+24.138%	1	22	-19.444%
2025-10-23	1.1600	1.1600	1.1600	1.1600	-5.691%	20	22	0.000%
2025-10-20	1.2300	1.2300	1.2300	1.2300	+2.500%	1	2	-5.691%
2025-10-09	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	-3.333%