Dark

CCL20271217P18
CCL Dec 17 2027 18.00 Put (CCL271217P00018000)
option OPRA

EOD

Sep 29, 2026

1.57-27.315%(-0.59)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6900	1.6900	1.5700	1.5700	-27.315%	6	3,338	0.000%
2026-09-28	2.1600	2.1600	2.1600	2.1600	+2.370%	1,500	3,336	-27.315%
2026-09-14	2.1100	2.1200	2.1000	2.1100	+0.476%	161	1,835	-25.592%
2026-09-09	2.1000	2.1000	2.1000	2.1000	+1.449%	1	1,695	-25.238%
2026-09-08	2.1100	2.1100	2.0700	2.0700	+5.612%	4	1,695	-24.155%
2026-09-01	1.9600	1.9600	1.9600	1.9600	+3.704%	1	1,693	-19.898%
2026-08-31	1.8900	1.8900	1.8900	1.8900	+7.386%	30	1,693	-16.931%
2026-08-28	1.7100	1.7600	1.7100	1.7600	+3.529%	2	1,668	-10.795%
2026-08-21	1.7000	1.7000	1.7000	1.7000	+21.429%	790	1,666	-7.647%
2026-08-14	1.4000	1.4000	1.4000	1.4000	-8.497%	4	876	+12.143%
2026-08-12	1.5100	1.5300	1.5100	1.5300	+1.325%	25	876	+2.614%
2026-08-07	1.4800	1.5100	1.4800	1.5100	+1.342%	2	876	+3.974%
2026-08-06	1.4800	1.4900	1.4100	1.4900	+1.361%	4	876	+5.369%
2026-08-05	1.4500	1.6000	1.4300	1.4700	0.000%	12	876	+6.803%
2026-08-04	1.4900	1.4900	1.4500	1.4700	-14.035%	7	878	+6.803%
2026-08-03	1.5400	1.7100	1.5400	1.7100	+0.588%	10	879	-8.187%
2026-07-29	1.7000	1.7200	1.6900	1.7000	-4.494%	4	875	-7.647%
2026-07-28	1.7400	1.9200	1.7300	1.7800	-12.745%	69	874	-11.798%
2026-07-23	2.0700	2.0700	2.0400	2.0400	+5.699%	60	871	-23.039%
2026-07-22	1.9500	1.9800	1.9100	1.9300	-3.500%	6	886	-18.653%
2026-07-17	1.9200	2.0100	1.9200	2.0000	+3.093%	52	886	-21.500%
2026-07-16	1.9100	1.9400	1.9100	1.9400	-0.513%	2	886	-19.072%
2026-07-10	1.9200	1.9500	1.9200	1.9500	0.000%	2	886	-19.487%
2026-07-09	1.9500	2.0100	1.8800	1.9500	+3.723%	22	886	-19.487%
2026-07-06	1.8800	1.8800	1.8800	1.8800	+5.618%	3	886	-16.489%
2026-06-25	1.7700	1.7800	1.7700	1.7800	+5.325%	2	883	-11.798%
2026-06-22	1.6500	1.7200	1.6400	1.6900	+2.424%	6	881	-7.101%
2026-06-18	1.6000	1.6500	1.6000	1.6500	-4.070%	8	881	-4.848%
2026-06-17	1.7200	1.7200	1.7200	1.7200	-16.505%	1	881	-8.721%
2026-05-29	2.0600	2.0600	2.0600	2.0600	-5.069%	15	880	-23.786%
2026-05-06	2.1700	2.1700	2.1700	2.1700	-17.803%	3	865	-27.650%
2026-04-29	2.6400	2.6400	2.6400	2.6400	+6.024%	1	862	-40.530%
2026-04-28	2.4800	2.4900	2.4800	2.4900	0.000%	64	861	-36.948%
2026-04-27	2.5000	2.5000	2.4900	2.4900	+2.469%	2	824	-36.948%
2026-04-23	2.4300	2.4300	2.4300	2.4300	+21.500%	1	822	-35.391%
2026-04-17	2.0000	2.0000	2.0000	2.0000	-11.111%	5	821	-21.500%
2026-04-10	2.2500	2.2500	2.2500	2.2500	-13.462%	1	816	-30.222%
2026-04-01	2.5500	2.6000	2.5400	2.6000	-16.129%	3	815	-39.615%
2026-03-27	2.9400	3.1000	2.9400	3.1000	+16.105%	310	814	-49.355%
2026-03-17	2.6800	2.6900	2.6700	2.6700	+2.692%	64	515	-41.199%
2026-03-11	2.6000	2.6000	2.6000	2.6000	+30.000%	2	456	-39.615%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+20.482%	30	456	-21.500%
2026-02-27	1.6600	1.6600	1.6600	1.6600	+12.925%	30	456	-5.422%
2026-02-12	1.4700	1.4700	1.4700	1.4700	-7.547%	1	456	+6.803%
2026-02-09	1.5700	1.5900	1.5700	1.5900	-8.092%	2	456	-1.258%
2026-02-05	1.7000	1.7300	1.7000	1.7300	0.000%	2	455	-9.249%
2026-02-04	1.7300	1.7300	1.7300	1.7300	-1.705%	10	455	-9.249%
2026-02-03	1.5600	1.7600	1.5500	1.7600	0.000%	22	455	-10.795%
2026-02-02	1.7100	1.7700	1.5500	1.7600	-2.222%	64	454	-10.795%
2026-01-30	1.7800	1.8200	1.7700	1.8000	+9.091%	8	427	-12.778%
2026-01-29	1.7100	1.7900	1.6100	1.6500	-19.118%	86	428	-4.848%
2026-01-28	1.9100	2.0400	1.8600	2.0400	+4.615%	10	425	-23.039%
2026-01-27	1.9300	1.9600	1.9100	1.9500	-1.515%	6	425	-19.487%
2026-01-26	1.9100	2.0100	1.9100	1.9800	+2.062%	34	425	-20.707%
2026-01-23	1.9500	1.9900	1.8800	1.9400	+0.518%	50	425	-19.072%
2026-01-22	1.8800	1.9500	1.8400	1.9300	-3.500%	35	426	-18.653%
2026-01-21	1.9600	2.0400	1.9500	2.0000	0.000%	30	426	-21.500%
2026-01-20	1.9200	2.0200	1.9100	2.0000	+6.952%	22	425	-21.500%
2026-01-15	1.8100	1.8700	1.7900	1.8700	+10.000%	10	425	-16.043%
2026-01-13	1.7200	1.7600	1.6800	1.7000	+1.796%	12	425	-7.647%
2026-01-12	1.6300	1.7600	1.6200	1.6700	+3.727%	36	425	-5.988%
2026-01-09	1.6500	1.6700	1.5700	1.6100	-3.012%	48	425	-2.484%
2026-01-08	1.5700	1.6800	1.5700	1.6600	+5.732%	20	425	-5.422%
2026-01-07	1.5800	1.6500	1.5600	1.5700	0.000%	13	425	0.000%
2026-01-06	1.5500	1.6000	1.5500	1.5700	-4.848%	16	424	0.000%
2026-01-02	1.6700	1.6800	1.6000	1.6500	-1.786%	6	424	-4.848%
2025-12-30	1.6500	1.6800	1.6500	1.6800	-1.754%	6	424	-6.548%
2025-12-29	1.7200	1.7900	1.7100	1.7100	0.000%	18	424	-8.187%
2025-12-26	1.6700	1.7100	1.6600	1.7100	+0.588%	38	424	-8.187%
2025-12-24	1.6400	1.7100	1.6400	1.7000	+6.918%	10	424	-7.647%
2025-12-22	1.6800	1.7700	1.5700	1.5900	-8.092%	118	424	-1.258%
2025-12-19	1.7600	1.8700	1.6900	1.7300	-11.735%	16	433	-9.249%
2025-12-18	1.8800	1.9600	1.8800	1.9600	0.000%	4	433	-19.898%
2025-12-17	1.8800	1.9600	1.8800	1.9600	-10.909%	2	434	-19.898%
2025-12-08	2.2000	2.2900	2.1300	2.2000	0.000%	20	434	-28.636%
2025-12-05	2.2400	2.2900	2.1800	2.2000	-2.222%	8	432	-28.636%
2025-12-04	2.2200	2.2500	2.2200	2.2500	0.000%	3	432	-30.222%
2025-12-03	2.2200	2.2900	2.2200	2.2500	+1.810%	4	432	-30.222%
2025-12-02	2.1700	2.2500	2.1700	2.2100	-5.150%	8	430	-28.959%
2025-12-01	2.3200	2.3800	2.2700	2.3300	-0.427%	16	430	-32.618%
2025-11-28	2.3300	2.3400	2.3200	2.3400	+8.333%	6	425	-32.906%
2025-11-04	2.1600	2.1600	2.1600	2.1600	+19.337%	1	424	-27.315%
2025-10-23	1.7800	1.8100	1.7800	1.8100	-5.236%	188	423	-13.260%
2025-09-29	1.8500	1.9100	1.8500	1.9100	+8.523%	2	235	-17.801%
2025-09-25	1.7600	1.7600	1.7600	1.7600	+4.762%	2	233	-10.795%
2025-09-18	1.6700	1.6800	1.6700	1.6800	-0.592%	76	231	-6.548%
2025-09-08	1.6800	1.6900	1.6800	1.6900	0.000%	40	155	-7.101%
2025-09-03	1.6900	1.6900	1.6900	1.6900	-4.520%	2	115	-7.101%
2025-09-02	1.7100	1.7700	1.7100	1.7700	+11.321%	110	115	-11.299%
2025-08-28	1.5900	1.5900	1.5900	1.5900	0.000%	5	5	-1.258%