Dark

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

EOD

Sep 29, 2026

2.28-18.571%(-0.52)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5900	2.5900	2.2400	2.2800	-18.571%	59	2,124	0.000%
2026-09-28	2.9700	3.0300	2.8000	2.8000	-9.677%	32	2,142	-18.571%
2026-09-24	3.1500	3.1700	3.1000	3.1000	+1.639%	15	2,122	-26.452%
2026-09-23	3.2200	3.2200	3.0500	3.0500	-0.974%	30	2,131	-25.246%
2026-09-21	3.0800	3.0800	3.0800	3.0800	-1.597%	5	2,110	-25.974%
2026-09-15	2.9700	3.1700	2.9700	3.1300	+6.826%	14	2,110	-27.157%
2026-09-14	3.0200	3.1100	2.9100	2.9300	-8.438%	19	2,108	-22.184%
2026-09-11	3.2000	3.2000	3.2000	3.2000	+3.226%	1	2,107	-28.750%
2026-09-10	3.0000	3.1000	2.9800	3.1000	+7.639%	8	2,106	-26.452%
2026-09-09	2.8900	2.9700	2.8500	2.8800	+3.971%	6	2,106	-20.833%
2026-09-08	2.8000	2.8000	2.7700	2.7700	0.000%	2	2,106	-17.690%
2026-09-03	2.7500	2.8200	2.6600	2.7700	+2.593%	8	2,106	-17.690%
2026-09-02	2.7900	2.7900	2.7000	2.7000	-3.915%	4	2,105	-15.556%
2026-09-01	2.7200	2.8800	2.5800	2.8100	+6.844%	18	2,105	-18.861%
2026-08-31	2.6300	2.7000	2.5800	2.6300	+6.478%	34	2,105	-13.308%
2026-08-28	2.4000	2.5500	2.3800	2.4700	+2.490%	106	2,075	-7.692%
2026-08-27	2.3700	2.5200	2.3200	2.4100	+5.240%	20	1,975	-5.394%
2026-08-26	2.2000	2.3300	2.2000	2.2900	+3.620%	46	1,973	-0.437%
2026-08-25	2.2100	2.2100	2.2100	2.2100	-2.643%	3	1,976	+3.167%
2026-08-24	2.2000	2.3500	2.2000	2.2700	-5.809%	15	1,973	+0.441%
2026-08-20	2.3600	2.4300	2.3000	2.4100	+14.218%	10	1,974	-5.394%
2026-08-19	2.0000	2.1700	2.0000	2.1100	+11.053%	9	1,974	+8.057%
2026-08-18	2.0300	2.0600	1.9000	1.9000	-4.523%	42	1,973	+20.000%
2026-08-17	2.0500	2.0500	1.9900	1.9900	+4.737%	2	1,952	+14.573%
2026-08-14	1.8500	2.0200	1.8100	1.9000	+2.703%	26	1,953	+20.000%
2026-08-13	2.0700	2.0700	1.8500	1.8500	-11.058%	6	1,952	+23.243%
2026-08-12	2.1500	2.1500	2.0300	2.0800	+1.463%	34	1,951	+9.615%
2026-08-11	2.0400	2.0900	1.9900	2.0500	+4.061%	16	1,926	+11.220%
2026-08-10	2.1400	2.1400	1.9700	1.9700	-1.500%	2	1,926	+15.736%
2026-08-07	2.0100	2.0900	2.0000	2.0000	0.000%	23	1,926	+14.000%
2026-08-06	2.0400	2.0900	1.9100	2.0000	+2.564%	14	1,927	+14.000%
2026-08-05	1.9400	2.1000	1.8500	1.9500	-6.250%	25	1,927	+16.923%
2026-08-04	2.0500	2.0800	1.8800	2.0800	-6.306%	8	1,937	+9.615%
2026-08-03	2.1500	2.2200	2.1500	2.2200	-3.057%	12	1,937	+2.703%
2026-07-31	2.3400	2.3700	2.2600	2.2900	-0.435%	6	1,939	-0.437%
2026-07-30	2.2200	2.4000	2.2200	2.3000	-0.433%	10	1,939	-0.870%
2026-07-29	2.2200	2.3300	2.2200	2.3100	+4.054%	67	1,939	-1.299%
2026-07-28	2.4000	2.5100	2.2200	2.2200	-18.382%	171	1,943	+2.703%
2026-07-23	2.6800	2.7900	2.6800	2.7200	+4.615%	10	2,035	-16.176%
2026-07-22	2.6900	2.6900	2.5000	2.6000	+1.961%	37	2,035	-12.308%
2026-07-21	2.6500	2.6500	2.5000	2.5500	-3.409%	11	2,022	-10.588%
2026-07-17	2.7300	2.7300	2.5900	2.6400	+3.125%	29	2,021	-13.636%
2026-07-16	2.6600	2.6600	2.5600	2.5600	+1.587%	4	2,021	-10.938%
2026-07-15	2.6000	2.6400	2.4300	2.5200	-0.787%	30	2,021	-9.524%
2026-07-14	2.6600	2.6600	2.5400	2.5400	0.000%	4	2,021	-10.236%
2026-07-13	2.5700	2.6200	2.5200	2.5400	+0.395%	10	2,021	-10.236%
2026-07-10	2.6400	2.6900	2.5000	2.5300	-3.065%	16	2,021	-9.881%
2026-07-09	2.7300	2.7300	2.5100	2.6100	-4.044%	10	2,017	-12.644%
2026-07-08	2.7700	2.8100	2.7200	2.7200	+8.800%	29	2,017	-16.176%
2026-07-07	2.5300	2.6200	2.5000	2.5000	-0.398%	6	1,992	-8.800%
2026-07-06	2.4200	2.5100	2.3800	2.5100	+4.149%	8	1,992	-9.163%
2026-06-30	2.4000	2.4800	2.3300	2.4100	+4.329%	6	1,992	-5.394%
2026-06-26	2.4000	2.4300	2.2000	2.3100	-2.941%	20	1,992	-1.299%
2026-06-25	2.3900	2.4500	2.3100	2.3800	+7.692%	12	1,992	-4.202%
2026-06-24	2.2500	2.2500	2.2100	2.2100	+2.791%	2	1,992	+3.167%
2026-06-22	2.1400	2.1900	2.1400	2.1500	0.000%	5	1,992	+6.047%
2026-06-18	2.1300	2.1700	2.1100	2.1500	-0.463%	104	1,941	+6.047%
2026-06-17	2.1600	2.1600	2.1600	2.1600	+0.465%	7	1,941	+5.556%
2026-06-16	2.1900	2.1900	2.1500	2.1500	-14.000%	2	1,948	+6.047%
2026-06-12	2.5000	2.5000	2.5000	2.5000	-18.033%	2	1,946	-8.800%
2026-05-28	3.0500	3.0500	3.0500	3.0500	+1.667%	4	1,944	-25.246%
2026-05-27	3.0000	3.0000	3.0000	3.0000	-11.765%	4	1,944	-24.000%
2026-05-21	3.4000	3.4000	3.3500	3.4000	+4.615%	101	1,944	-32.941%
2026-05-20	3.5000	3.5000	3.2500	3.2500	-12.162%	19	1,922	-29.846%
2026-05-19	3.3000	3.7000	3.3000	3.7000	+7.246%	387	1,713	-38.378%
2026-05-15	3.5300	3.5300	3.4500	3.4500	+2.985%	201	1,713	-33.913%
2026-05-14	3.3500	3.3500	3.3500	3.3500	-2.899%	1	1,613	-31.940%
2026-05-11	3.4000	3.4500	3.4000	3.4500	-1.429%	6	1,613	-33.913%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+1.744%	2	1,615	-34.857%
2026-04-29	3.4400	3.4400	3.4400	3.4400	+5.846%	1	1,615	-33.721%
2026-04-28	3.2500	3.2500	3.2500	3.2500	+1.562%	56	1,616	-29.846%
2026-04-27	3.2000	3.2000	3.2000	3.2000	+21.673%	2	1,561	-28.750%
2026-04-21	2.6300	2.6300	2.6300	2.6300	-10.847%	15	1,546	-13.308%
2026-04-16	2.9500	2.9500	2.9500	2.9500	-5.751%	2	1,546	-22.712%
2026-04-13	3.1300	3.1300	3.1300	3.1300	-11.831%	8	1,546	-27.157%
2026-03-31	3.6600	3.6600	3.5500	3.5500	-8.269%	23	1,542	-35.775%
2026-03-27	3.5000	3.8700	3.5000	3.8700	+15.522%	51	1,540	-41.085%
2026-03-25	3.3500	3.3500	3.3500	3.3500	-6.425%	1	1,490	-31.940%
2026-03-20	3.3500	3.5800	3.3500	3.5800	+2.286%	2	1,490	-36.313%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-5.914%	275	1,489	-34.857%
2026-03-13	3.7200	3.7200	3.7200	3.7200	+2.198%	3	1,754	-38.710%
2026-03-12	3.6000	3.6400	3.6000	3.6400	+5.507%	5	1,751	-37.363%
2026-03-11	3.4000	3.4500	3.4000	3.4500	-11.538%	265	1,750	-33.913%
2026-03-09	3.9000	3.9000	3.9000	3.9000	+21.875%	21	1,485	-41.538%
2026-03-06	3.2000	3.2000	3.2000	3.2000	+12.281%	1	1,469	-28.750%
2026-03-05	2.8200	2.8500	2.8200	2.8500	+5.556%	188	1,468	-20.000%
2026-03-04	2.7000	2.7100	2.7000	2.7000	-7.534%	55	1,374	-15.556%
2026-03-03	2.9800	3.1600	2.8500	2.9200	+38.389%	1,004	1,374	-21.918%
2026-02-19	2.1100	2.1100	2.1100	2.1100	+0.476%	1	919	+8.057%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-2.326%	1	919	+8.571%
2026-02-13	2.1500	2.1500	2.1500	2.1500	+8.040%	1	918	+6.047%
2026-02-11	1.9900	1.9900	1.9900	1.9900	+1.531%	1	918	+14.573%
2026-02-10	1.9600	1.9600	1.9600	1.9600	-6.220%	1	918	+16.327%
2026-02-09	2.0400	2.0900	2.0400	2.0900	-0.948%	4	917	+9.091%
2026-02-04	2.1300	2.1600	2.0800	2.1100	-4.955%	6	915	+8.057%
2026-02-03	2.0100	2.2200	2.0100	2.2200	-1.333%	26	915	+2.703%
2026-02-02	2.2100	2.2500	2.0200	2.2500	-5.063%	97	917	+1.333%
2026-01-30	2.2900	2.3900	2.2600	2.3700	+11.268%	10	902	-3.797%
2026-01-29	2.2500	2.3400	2.1000	2.1300	-12.705%	348	903	+7.042%
2026-01-28	2.4800	2.5000	2.4100	2.4400	-2.789%	29	899	-6.557%
2026-01-27	2.5100	2.5500	2.5000	2.5100	+0.400%	4	892	-9.163%
2026-01-26	2.4900	2.6000	2.4900	2.5000	+0.806%	131	893	-8.800%
2026-01-23	2.5500	2.5900	2.4200	2.4800	-0.800%	176	822	-8.065%
2026-01-22	2.4700	2.5500	2.4100	2.5000	-4.580%	75	725	-8.800%
2026-01-21	2.5500	2.6800	2.5200	2.6200	-4.029%	79	731	-12.977%
2026-01-20	2.5300	2.7300	2.4500	2.7300	+15.190%	239	743	-16.484%
2026-01-15	2.3100	2.3800	2.3100	2.3700	+3.493%	8	612	-3.797%
2026-01-14	2.2900	2.2900	2.2900	2.2900	+3.153%	1	614	-0.437%
2026-01-13	2.2200	2.2200	2.2200	2.2200	+2.304%	1	615	+2.703%
2026-01-12	2.1600	2.2100	2.1200	2.1700	+2.358%	32	614	+5.069%
2026-01-09	2.1500	2.1800	2.0600	2.1200	-0.469%	30	614	+7.547%
2026-01-08	2.0500	2.1300	2.0000	2.1300	+5.446%	27	606	+7.042%
2026-01-07	2.0700	2.1600	2.0200	2.0200	-1.463%	7	609	+12.871%
2026-01-06	2.0100	2.1100	1.9900	2.0500	-6.393%	68	606	+11.220%
2026-01-02	2.1800	2.2100	2.1000	2.1900	+1.389%	6	594	+4.110%
2025-12-30	2.1600	2.2200	2.1400	2.1600	-3.571%	120	592	+5.556%
2025-12-29	2.2800	2.3300	2.2400	2.2400	+3.704%	8	547	+1.786%
2025-12-24	2.1400	2.2200	2.1400	2.1600	+2.857%	12	545	+5.556%
2025-12-23	2.0800	2.1500	2.0800	2.1000	+2.439%	11	545	+8.571%
2025-12-22	2.2100	2.3100	2.0500	2.0500	-8.072%	32	542	+11.220%
2025-12-19	2.2200	2.3500	2.1900	2.2300	-11.858%	192	516	+2.242%
2025-12-18	2.4400	2.5300	2.4400	2.5300	+2.016%	4	386	-9.881%
2025-12-17	2.4600	2.4800	2.4500	2.4800	-3.502%	6	386	-8.065%
2025-12-11	2.5700	2.5700	2.5700	2.5700	-11.684%	1	385	-11.284%
2025-12-08	2.8700	2.9300	2.8300	2.9100	-1.020%	8	384	-21.649%
2025-12-05	2.9200	2.9400	2.8700	2.9400	+1.031%	106	384	-22.449%
2025-12-04	2.8900	2.9300	2.8900	2.9100	-1.020%	271	296	-21.649%
2025-12-03	3.0500	3.0500	2.9100	2.9400	-1.342%	7	26	-22.449%
2025-12-02	2.9000	2.9800	2.8800	2.9800	-0.667%	5	26	-23.490%
2025-12-01	3.0000	3.0000	3.0000	3.0000	-6.250%	1	26	-24.000%
2025-11-24	3.1200	3.2100	3.0600	3.2000	+2.894%	5	26	-28.750%
2025-11-17	3.1100	3.1100	3.1100	3.1100	+25.403%	1	21	-26.688%
2025-10-06	2.4800	2.4800	2.4800	2.4800	-2.745%	2	21	-8.065%
2025-10-01	2.5500	2.5500	2.5500	2.5500	+2.000%	10	19	-10.588%
2025-09-30	2.5000	2.5000	2.5000	2.5000	+5.932%	2	11	-8.800%
2025-09-29	2.3600	2.3600	2.3600	2.3600	+14.010%	1	9	-3.390%
2025-09-10	2.0700	2.0700	2.0700	2.0700	-5.479%	5	8	+10.145%
2025-08-29	2.1900	2.1900	2.1900	2.1900	0.000%	1	3	+4.110%
2025-08-28	2.1000	2.1900	2.0900	2.1900	0.000%	5	3	+4.110%