Dark

CCL20271217P20
CCL Dec 17 2027 20.00 Put (CCL271217P00020000)
option OPRA

EOD

Jul 16, 2026

2.56+1.587%(+0.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.6600	2.6600	2.5600	2.5600	+1.587%	4	2,021	0.000%
2026-07-15	2.6000	2.6400	2.4300	2.5200	-0.787%	30	2,021	+1.587%
2026-07-14	2.6600	2.6600	2.5400	2.5400	0.000%	4	2,021	+0.787%
2026-07-13	2.5700	2.6200	2.5200	2.5400	+0.395%	10	2,021	+0.787%
2026-07-10	2.6400	2.6900	2.5000	2.5300	-3.065%	16	2,021	+1.186%
2026-07-09	2.7300	2.7300	2.5100	2.6100	-4.044%	10	2,017	-1.916%
2026-07-08	2.7700	2.8100	2.7200	2.7200	+8.800%	29	2,017	-5.882%
2026-07-07	2.5300	2.6200	2.5000	2.5000	-0.398%	6	1,992	+2.400%
2026-07-06	2.4200	2.5100	2.3800	2.5100	+4.149%	8	1,992	+1.992%
2026-06-30	2.4000	2.4800	2.3300	2.4100	+4.329%	6	1,992	+6.224%
2026-06-26	2.4000	2.4300	2.2000	2.3100	-2.941%	20	1,992	+10.823%
2026-06-25	2.3900	2.4500	2.3100	2.3800	+7.692%	12	1,992	+7.563%
2026-06-24	2.2500	2.2500	2.2100	2.2100	+2.791%	2	1,992	+15.837%
2026-06-22	2.1400	2.1900	2.1400	2.1500	0.000%	5	1,992	+19.070%
2026-06-18	2.1300	2.1700	2.1100	2.1500	-0.463%	104	1,941	+19.070%
2026-06-17	2.1600	2.1600	2.1600	2.1600	+0.465%	7	1,941	+18.519%
2026-06-16	2.1900	2.1900	2.1500	2.1500	-14.000%	2	1,948	+19.070%
2026-06-12	2.5000	2.5000	2.5000	2.5000	-18.033%	2	1,946	+2.400%
2026-05-28	3.0500	3.0500	3.0500	3.0500	+1.667%	4	1,944	-16.066%
2026-05-27	3.0000	3.0000	3.0000	3.0000	-11.765%	4	1,944	-14.667%
2026-05-21	3.4000	3.4000	3.3500	3.4000	+4.615%	101	1,944	-24.706%
2026-05-20	3.5000	3.5000	3.2500	3.2500	-12.162%	19	1,922	-21.231%
2026-05-19	3.3000	3.7000	3.3000	3.7000	+7.246%	387	1,713	-30.811%
2026-05-15	3.5300	3.5300	3.4500	3.4500	+2.985%	201	1,713	-25.797%
2026-05-14	3.3500	3.3500	3.3500	3.3500	-2.899%	1	1,613	-23.582%
2026-05-11	3.4000	3.4500	3.4000	3.4500	-1.429%	6	1,613	-25.797%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+1.744%	2	1,615	-26.857%
2026-04-29	3.4400	3.4400	3.4400	3.4400	+5.846%	1	1,615	-25.581%
2026-04-28	3.2500	3.2500	3.2500	3.2500	+1.562%	56	1,616	-21.231%
2026-04-27	3.2000	3.2000	3.2000	3.2000	+21.673%	2	1,561	-20.000%
2026-04-21	2.6300	2.6300	2.6300	2.6300	-10.847%	15	1,546	-2.662%
2026-04-16	2.9500	2.9500	2.9500	2.9500	-5.751%	2	1,546	-13.220%
2026-04-13	3.1300	3.1300	3.1300	3.1300	-11.831%	8	1,546	-18.211%
2026-03-31	3.6600	3.6600	3.5500	3.5500	-8.269%	23	1,542	-27.887%
2026-03-27	3.5000	3.8700	3.5000	3.8700	+15.522%	51	1,540	-33.850%
2026-03-25	3.3500	3.3500	3.3500	3.3500	-6.425%	1	1,490	-23.582%
2026-03-20	3.3500	3.5800	3.3500	3.5800	+2.286%	2	1,490	-28.492%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-5.914%	275	1,489	-26.857%
2026-03-13	3.7200	3.7200	3.7200	3.7200	+2.198%	3	1,754	-31.183%
2026-03-12	3.6000	3.6400	3.6000	3.6400	+5.507%	5	1,751	-29.670%
2026-03-11	3.4000	3.4500	3.4000	3.4500	-11.538%	265	1,750	-25.797%
2026-03-09	3.9000	3.9000	3.9000	3.9000	+21.875%	21	1,485	-34.359%
2026-03-06	3.2000	3.2000	3.2000	3.2000	+12.281%	1	1,469	-20.000%
2026-03-05	2.8200	2.8500	2.8200	2.8500	+5.556%	188	1,468	-10.175%
2026-03-04	2.7000	2.7100	2.7000	2.7000	-7.534%	55	1,374	-5.185%
2026-03-03	2.9800	3.1600	2.8500	2.9200	+38.389%	1,004	1,374	-12.329%
2026-02-19	2.1100	2.1100	2.1100	2.1100	+0.476%	1	919	+21.327%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-2.326%	1	919	+21.905%
2026-02-13	2.1500	2.1500	2.1500	2.1500	+8.040%	1	918	+19.070%
2026-02-11	1.9900	1.9900	1.9900	1.9900	+1.531%	1	918	+28.643%
2026-02-10	1.9600	1.9600	1.9600	1.9600	-6.220%	1	918	+30.612%
2026-02-09	2.0400	2.0900	2.0400	2.0900	-0.948%	4	917	+22.488%
2026-02-04	2.1300	2.1600	2.0800	2.1100	-4.955%	6	915	+21.327%
2026-02-03	2.0100	2.2200	2.0100	2.2200	-1.333%	26	915	+15.315%
2026-02-02	2.2100	2.2500	2.0200	2.2500	-5.063%	97	917	+13.778%
2026-01-30	2.2900	2.3900	2.2600	2.3700	+11.268%	10	902	+8.017%
2026-01-29	2.2500	2.3400	2.1000	2.1300	-12.705%	348	903	+20.188%
2026-01-28	2.4800	2.5000	2.4100	2.4400	-2.789%	29	899	+4.918%
2026-01-27	2.5100	2.5500	2.5000	2.5100	+0.400%	4	892	+1.992%
2026-01-26	2.4900	2.6000	2.4900	2.5000	+0.806%	131	893	+2.400%
2026-01-23	2.5500	2.5900	2.4200	2.4800	-0.800%	176	822	+3.226%
2026-01-22	2.4700	2.5500	2.4100	2.5000	-4.580%	75	725	+2.400%
2026-01-21	2.5500	2.6800	2.5200	2.6200	-4.029%	79	731	-2.290%
2026-01-20	2.5300	2.7300	2.4500	2.7300	+15.190%	239	743	-6.227%
2026-01-15	2.3100	2.3800	2.3100	2.3700	+3.493%	8	612	+8.017%
2026-01-14	2.2900	2.2900	2.2900	2.2900	+3.153%	1	614	+11.790%
2026-01-13	2.2200	2.2200	2.2200	2.2200	+2.304%	1	615	+15.315%
2026-01-12	2.1600	2.2100	2.1200	2.1700	+2.358%	32	614	+17.972%
2026-01-09	2.1500	2.1800	2.0600	2.1200	-0.469%	30	614	+20.755%
2026-01-08	2.0500	2.1300	2.0000	2.1300	+5.446%	27	606	+20.188%
2026-01-07	2.0700	2.1600	2.0200	2.0200	-1.463%	7	609	+26.733%
2026-01-06	2.0100	2.1100	1.9900	2.0500	-6.393%	68	606	+24.878%
2026-01-02	2.1800	2.2100	2.1000	2.1900	+1.389%	6	594	+16.895%
2025-12-30	2.1600	2.2200	2.1400	2.1600	-3.571%	120	592	+18.519%
2025-12-29	2.2800	2.3300	2.2400	2.2400	+3.704%	8	547	+14.286%
2025-12-24	2.1400	2.2200	2.1400	2.1600	+2.857%	12	545	+18.519%
2025-12-23	2.0800	2.1500	2.0800	2.1000	+2.439%	11	545	+21.905%
2025-12-22	2.2100	2.3100	2.0500	2.0500	-8.072%	32	542	+24.878%
2025-12-19	2.2200	2.3500	2.1900	2.2300	-11.858%	192	516	+14.798%
2025-12-18	2.4400	2.5300	2.4400	2.5300	+2.016%	4	386	+1.186%
2025-12-17	2.4600	2.4800	2.4500	2.4800	-3.502%	6	386	+3.226%
2025-12-11	2.5700	2.5700	2.5700	2.5700	-11.684%	1	385	-0.389%
2025-12-08	2.8700	2.9300	2.8300	2.9100	-1.020%	8	384	-12.027%
2025-12-05	2.9200	2.9400	2.8700	2.9400	+1.031%	106	384	-12.925%
2025-12-04	2.8900	2.9300	2.8900	2.9100	-1.020%	271	296	-12.027%
2025-12-03	3.0500	3.0500	2.9100	2.9400	-1.342%	7	26	-12.925%
2025-12-02	2.9000	2.9800	2.8800	2.9800	-0.667%	5	26	-14.094%
2025-12-01	3.0000	3.0000	3.0000	3.0000	-6.250%	1	26	-14.667%
2025-11-24	3.1200	3.2100	3.0600	3.2000	+2.894%	5	26	-20.000%
2025-11-17	3.1100	3.1100	3.1100	3.1100	+25.403%	1	21	-17.685%
2025-10-06	2.4800	2.4800	2.4800	2.4800	-2.745%	2	21	+3.226%
2025-10-01	2.5500	2.5500	2.5500	2.5500	+2.000%	10	19	+0.392%
2025-09-30	2.5000	2.5000	2.5000	2.5000	+5.932%	2	11	+2.400%
2025-09-29	2.3600	2.3600	2.3600	2.3600	+14.010%	1	9	+8.475%
2025-09-10	2.0700	2.0700	2.0700	2.0700	-5.479%	5	8	+23.671%
2025-08-29	2.1900	2.1900	2.1900	2.1900	0.000%	1	3	+16.895%
2025-08-28	2.1000	2.1900	2.0900	2.1900	0.000%	5	3	+16.895%