Dark

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

EOD

Sep 28, 2026

1.21-7.634%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.2100	1.2100	1.2100	1.2100	-7.634%	1	1,272	0.000%
2026-09-23	1.3800	1.3800	1.3100	1.3100	+4.800%	2	1,271	-7.634%
2026-09-21	1.2500	1.2500	1.2500	1.2500	-1.575%	10	1,271	-3.200%
2026-09-18	1.3400	1.3400	1.2700	1.2700	-3.788%	6	1,261	-4.724%
2026-09-15	1.3100	1.3200	1.2500	1.3200	+12.821%	27	1,261	-8.333%
2026-09-14	1.2600	1.2600	1.1700	1.1700	-5.645%	2	1,280	+3.419%
2026-09-11	1.3100	1.3100	1.2400	1.2400	-4.615%	2	1,280	-2.419%
2026-09-10	1.3000	1.3000	1.3000	1.3000	+7.438%	1	1,280	-6.923%
2026-09-09	1.2000	1.2100	1.2000	1.2100	+5.217%	101	1,279	0.000%
2026-09-03	1.1900	1.2000	1.1100	1.1500	+1.770%	24	1,179	+5.217%
2026-09-01	1.1100	1.1300	1.1100	1.1300	+2.727%	6	1,159	+7.080%
2026-08-31	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,154	+10.000%
2026-08-28	1.0100	1.0900	0.9100	1.0000	+6.383%	18	1,153	+21.000%
2026-08-26	0.9100	1.0100	0.8800	0.9400	+10.588%	4	1,153	+28.723%
2026-08-25	0.9500	0.9700	0.8500	0.8500	-15.000%	12	1,153	+42.353%
2026-08-24	1.0800	1.0800	1.0000	1.0000	+3.093%	2	1,143	+21.000%
2026-08-21	0.9900	1.0200	0.9700	0.9700	+18.293%	4	1,143	+24.742%
2026-08-19	0.8300	0.8500	0.8200	0.8200	+3.797%	6	1,143	+47.561%
2026-08-18	0.8200	0.8900	0.7800	0.7900	+2.597%	14	1,143	+53.165%
2026-08-14	0.8100	0.8900	0.7000	0.7700	-4.938%	22	1,143	+57.143%
2026-08-13	0.8300	0.8300	0.8100	0.8100	+3.846%	2	1,144	+49.383%
2026-08-11	0.7900	0.8900	0.7800	0.7800	-2.500%	8	1,144	+55.128%
2026-08-10	0.8600	0.8600	0.8000	0.8000	-9.091%	14	1,144	+51.250%
2026-08-07	0.9600	0.9600	0.8600	0.8800	-3.297%	4	1,144	+37.500%
2026-08-05	0.8800	0.9200	0.8600	0.9100	+18.182%	4	1,144	+32.967%
2026-08-04	0.8800	0.9400	0.7700	0.7700	-20.619%	11	1,144	+57.143%
2026-08-03	1.0400	1.0400	0.9700	0.9700	-6.731%	2	1,145	+24.742%
2026-07-31	1.0700	1.0700	1.0100	1.0400	+6.122%	3	1,145	+16.346%
2026-07-30	1.0500	1.0500	0.9800	0.9800	-5.769%	2	1,145	+23.469%
2026-07-29	1.0500	1.0800	0.9900	1.0400	-0.952%	19	1,145	+16.346%
2026-07-28	1.2000	1.2000	1.0500	1.0500	-12.500%	8	1,138	+15.238%
2026-07-23	1.2400	1.3100	1.2000	1.2000	+1.695%	9	1,143	+0.833%
2026-07-22	1.2300	1.2300	1.1800	1.1800	+2.609%	2	1,145	+2.542%
2026-07-21	1.1500	1.1500	1.1500	1.1500	-1.709%	10	1,145	+5.217%
2026-07-20	1.2100	1.2100	1.1600	1.1700	+3.540%	4	1,135	+3.419%
2026-07-17	1.1800	1.3000	1.0900	1.1300	-2.586%	80	1,136	+7.080%
2026-07-16	1.1600	1.1600	1.1600	1.1600	+3.571%	1	1,112	+4.310%
2026-07-15	1.2100	1.2100	1.1200	1.1200	-5.085%	2	1,113	+8.036%
2026-07-13	1.2300	1.2300	1.1800	1.1800	+0.855%	2	1,113	+2.542%
2026-07-10	1.2500	1.2500	1.1700	1.1700	-7.143%	2	1,113	+3.419%
2026-07-08	1.2600	1.2600	1.2600	1.2600	+7.692%	4	1,113	-3.968%
2026-07-07	1.1200	1.1800	1.1200	1.1700	+8.333%	6	1,109	+3.419%
2026-07-06	1.0700	1.1400	1.0000	1.0800	+2.857%	10	1,107	+12.037%
2026-07-02	1.0800	1.0800	1.0400	1.0500	+3.960%	6	1,103	+15.238%
2026-07-01	1.0800	1.0800	1.0100	1.0100	-2.885%	2	1,103	+19.802%
2026-06-30	1.1700	1.1700	1.0400	1.0400	-4.587%	5	1,103	+16.346%
2026-06-29	1.1400	1.1400	0.9900	1.0900	-6.034%	6	1,102	+11.009%
2026-06-25	1.1800	1.1800	1.1600	1.1600	+5.455%	2	1,102	+4.310%
2026-06-23	1.1700	1.1700	1.1000	1.1000	+12.245%	2	1,101	+10.000%
2026-06-18	1.0200	1.0500	0.9800	0.9800	-14.035%	5	1,100	+23.469%
2026-06-17	1.0100	1.1400	1.0100	1.1400	+12.871%	26	1,100	+6.140%
2026-06-16	1.0100	1.0100	1.0100	1.0100	-27.857%	1	1,075	+19.802%
2026-06-11	1.4000	1.4000	1.4000	1.4000	0.000%	100	1,075	-13.571%
2026-06-09	1.4000	1.4500	1.4000	1.4000	-2.098%	300	1,001	-13.571%
2026-06-08	1.4500	1.4900	1.4300	1.4300	-6.536%	402	701	-15.385%
2026-06-01	1.5300	1.5300	1.5300	1.5300	+1.325%	1	301	-20.915%
2026-05-27	1.5100	1.5100	1.5100	1.5100	-13.714%	20	301	-19.868%
2026-05-22	1.7500	1.7500	1.7500	1.7500	-5.405%	40	281	-30.857%
2026-05-19	1.8500	1.8500	1.8500	1.8500	+5.714%	1	281	-34.595%
2026-05-12	1.8000	1.8000	1.7500	1.7500	+1.156%	6	280	-30.857%
2026-05-11	1.7700	1.7700	1.4900	1.7300	+15.333%	3	274	-30.058%
2026-05-06	1.5500	1.5500	1.5000	1.5000	-11.765%	7	271	-19.333%
2026-05-04	1.6900	1.7000	1.6900	1.7000	0.000%	16	271	-28.824%
2026-04-30	1.7000	1.7000	1.7000	1.7000	-17.073%	15	256	-28.824%
2026-03-27	1.5800	2.0500	1.5800	2.0500	+28.125%	21	256	-40.976%
2026-03-25	1.6000	1.6000	1.6000	1.6000	-20.398%	1	236	-24.375%
2026-03-20	1.5200	2.0100	1.5200	2.0100	+1.515%	95	236	-39.801%
2026-03-18	1.9800	1.9800	1.9800	1.9800	+7.609%	1	186	-38.889%
2026-03-09	1.8400	1.8400	1.8400	1.8400	+20.261%	1	186	-34.239%
2026-03-06	1.5300	1.5300	1.5300	1.5300	+10.072%	1	185	-20.915%
2026-03-03	1.3900	1.3900	1.3900	1.3900	+0.725%	2	185	-12.950%
2026-03-02	1.3800	1.3800	1.3800	1.3800	+36.634%	1	185	-12.319%
2026-02-27	1.0100	1.0100	1.0100	1.0100	-10.619%	1	184	+19.802%
2026-02-23	1.1300	1.1300	1.1300	1.1300	-5.042%	25	183	+7.080%
2026-02-19	1.1900	1.1900	1.1900	1.1900	+19.000%	1	208	+1.681%
2026-02-18	1.0000	1.0000	1.0000	1.0000	-2.913%	10	208	+21.000%
2026-02-13	1.0300	1.0300	1.0300	1.0300	-7.207%	3	195	+17.476%
2026-02-09	0.9400	1.1100	0.9400	1.1100	-0.893%	12	195	+9.009%
2026-02-05	1.0900	1.1200	1.0900	1.1200	-8.943%	2	194	+8.036%
2026-02-04	1.0600	1.2300	1.0300	1.2300	+23.000%	14	194	-1.626%
2026-02-02	1.0600	1.0800	0.9700	1.0000	-18.033%	78	191	+21.000%
2026-01-30	1.1600	1.2200	1.1500	1.2200	+18.447%	14	140	-0.820%
2026-01-29	1.0800	1.1200	1.0200	1.0300	-12.712%	36	136	+17.476%
2026-01-28	1.1900	1.2300	1.1600	1.1800	-7.087%	6	133	+2.542%
2026-01-26	1.2500	1.2700	1.2500	1.2700	+1.600%	4	133	-4.724%
2026-01-23	1.2100	1.3200	1.2000	1.2500	+0.806%	52	132	-3.200%
2026-01-22	1.2100	1.2400	1.1900	1.2400	-4.615%	8	109	-2.419%
2026-01-21	1.2600	1.3100	1.2500	1.3000	-0.763%	12	110	-6.923%
2026-01-20	1.2200	1.3800	1.2100	1.3100	+10.084%	22	110	-7.634%
2026-01-15	1.1400	1.1900	1.1400	1.1900	+11.215%	27	99	+1.681%
2026-01-14	1.0700	1.1900	1.0700	1.0700	-4.464%	3	73	+13.084%
2026-01-13	1.0800	1.1200	1.0700	1.1200	+4.673%	4	71	+8.036%
2026-01-12	1.0000	1.1400	1.0000	1.0700	+4.902%	44	72	+13.084%
2026-01-09	1.0700	1.1400	0.9900	1.0200	-2.857%	16	67	+18.627%
2026-01-08	0.9800	1.1000	0.9800	1.0500	+2.941%	14	65	+15.238%
2026-01-07	0.9800	1.1400	0.9800	1.0200	-6.422%	39	63	+18.627%
2026-01-06	1.0900	1.0900	1.0900	1.0900	+3.810%	1	58	+11.009%
2026-01-05	0.9700	1.0600	0.9600	1.0500	-2.778%	273	57	+15.238%
2026-01-02	1.0800	1.1200	1.0500	1.0800	-0.917%	18	26	+12.037%
2025-12-31	1.0800	1.1400	1.0800	1.0900	+4.808%	6	33	+11.009%
2025-12-30	1.0600	1.1300	1.0300	1.0400	-4.587%	12	33	+16.346%
2025-12-29	1.0900	1.1400	1.0800	1.0900	+0.926%	8	34	+11.009%
2025-12-23	1.0500	1.0800	1.0500	1.0800	+5.882%	2	34	+12.037%
2025-12-22	1.0900	1.1700	0.9900	1.0200	-7.273%	10	33	+18.627%
2025-12-19	1.1000	1.1000	1.1000	1.1000	-7.563%	1	32	+10.000%
2025-12-18	1.2100	1.2500	1.1900	1.1900	+8.182%	5	32	+1.681%
2025-12-15	1.1000	1.1000	1.1000	1.1000	-11.290%	1	29	+10.000%
2025-12-12	1.2400	1.2400	1.2400	1.2400	+0.813%	1	29	-2.419%
2025-12-11	1.2400	1.2700	1.2000	1.2300	-12.143%	4	29	-1.626%
2025-12-08	1.3800	1.4200	1.3400	1.4000	-2.778%	6	29	-13.571%
2025-12-05	1.4200	1.4400	1.4200	1.4400	+3.597%	2	29	-15.972%
2025-12-04	1.4200	1.4600	1.3900	1.3900	+0.725%	4	29	-12.950%
2025-12-03	1.4200	1.4800	1.3700	1.3800	-3.497%	12	28	-12.319%
2025-12-02	1.4600	1.4700	1.4300	1.4300	-2.055%	4	27	-15.385%
2025-12-01	1.4500	1.4600	1.4500	1.4600	-2.013%	2	27	-17.123%
2025-11-28	1.4400	1.5500	1.4400	1.4900	+7.971%	6	27	-18.792%
2025-11-25	1.3800	1.3800	1.3800	1.3800	+15.000%	1	25	-12.319%
2025-11-12	1.2000	1.2000	1.2000	1.2000	-11.111%	1	26	+0.833%
2025-11-11	1.3500	1.3500	1.3500	1.3500	0.000%	1	26	-10.370%
2025-11-05	1.3500	1.3500	1.3500	1.3500	-6.250%	4	26	-10.370%
2025-10-30	1.4400	1.4400	1.4400	1.4400	+24.138%	1	22	-15.972%
2025-10-23	1.1600	1.1600	1.1600	1.1600	-5.691%	20	22	+4.310%
2025-10-20	1.2300	1.2300	1.2300	1.2300	+2.500%	1	2	-1.626%
2025-10-09	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	+0.833%