Dark

CCL20271217P23
CCL Dec 17 2027 23.00 Put (CCL271217P00023000)
option OPRA

EOD

Sep 29, 2026

3.70-22.917%(-1.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.6800	3.7000	3.6800	3.7000	-22.917%	10	3,018	0.000%
2026-09-24	4.7500	4.8700	4.7500	4.8000	+3.226%	6	3,018	-22.917%
2026-09-23	4.7500	4.8000	4.6500	4.6500	+2.649%	12	3,018	-20.430%
2026-09-22	4.1900	4.5300	4.1800	4.5300	+0.221%	117	3,011	-18.322%
2026-09-21	4.5100	4.5200	4.5100	4.5200	-3.419%	1,100	2,911	-18.142%
2026-09-18	4.6800	4.6800	4.6800	4.6800	+0.645%	5	1,811	-20.940%
2026-09-15	4.4700	4.7500	4.4700	4.6500	0.000%	26	1,816	-20.430%
2026-09-10	4.4000	4.6500	4.4000	4.6500	+5.682%	4	1,814	-20.430%
2026-09-09	4.3700	4.4100	4.3500	4.4000	+6.538%	10	1,813	-15.909%
2026-09-08	4.1900	4.2000	4.1300	4.1300	0.000%	6	1,813	-10.412%
2026-09-04	4.0500	4.1800	4.0500	4.1300	-1.667%	13	1,812	-10.412%
2026-09-01	4.0600	4.2800	4.0300	4.2000	+6.870%	23	1,812	-11.905%
2026-08-31	3.8500	3.9500	3.8500	3.9300	+6.216%	16	1,812	-5.852%
2026-08-28	3.6800	3.7700	3.6300	3.7000	+1.370%	10	1,812	0.000%
2026-08-27	3.6500	3.6500	3.6500	3.6500	+4.286%	1	1,810	+1.370%
2026-08-26	3.4000	3.5500	3.4000	3.5000	-1.408%	7	1,809	+5.714%
2026-08-24	3.5500	3.5500	3.5500	3.5500	-2.740%	74	1,809	+4.225%
2026-08-20	3.5200	3.6700	3.4800	3.6500	+14.063%	10	1,800	+1.370%
2026-08-19	3.1900	3.2200	3.1000	3.2000	+3.226%	10	1,800	+15.625%
2026-08-12	3.2200	3.2200	3.0000	3.1000	0.000%	10	1,800	+19.355%
2026-08-11	3.1600	3.1600	3.1000	3.1000	+3.333%	2	1,800	+19.355%
2026-08-10	3.1500	3.1500	3.0000	3.0000	-1.316%	2	1,800	+23.333%
2026-08-07	3.0700	3.0700	3.0400	3.0400	+2.013%	2	1,800	+21.711%
2026-08-06	3.0300	3.0500	2.9600	2.9800	+3.472%	6	1,800	+24.161%
2026-08-05	2.8600	2.9600	2.8200	2.8800	+1.053%	8	1,800	+28.472%
2026-08-04	2.9400	2.9800	2.8500	2.8500	-9.524%	4	1,802	+29.825%
2026-08-03	3.2200	3.3000	3.1500	3.1500	-5.970%	9	1,804	+17.460%
2026-07-31	3.4100	3.4200	3.3500	3.3500	+0.601%	6	1,803	+10.448%
2026-07-30	3.4500	3.5000	3.3300	3.3300	+4.063%	8	1,803	+11.111%
2026-07-29	3.3000	3.4300	3.2000	3.2000	-3.030%	10	1,803	+15.625%
2026-07-28	3.4000	3.4000	3.3000	3.3000	-17.500%	3	1,803	+12.121%
2026-07-23	4.0500	4.0500	4.0000	4.0000	+6.667%	95	1,802	-7.500%
2026-07-22	3.9200	3.9200	3.7500	3.7500	-3.351%	6	1,709	-1.333%
2026-07-17	3.9700	3.9700	3.8800	3.8800	+2.105%	2	1,709	-4.639%
2026-07-16	3.7700	3.8200	3.7300	3.8000	+2.703%	6	1,709	-2.632%
2026-07-15	3.6000	3.8000	3.6000	3.7000	-1.333%	15	1,709	0.000%
2026-07-14	3.7300	3.8500	3.7300	3.7500	-0.794%	10	1,709	-1.333%
2026-07-13	3.7700	3.8700	3.6000	3.7800	+2.162%	264	1,709	-2.116%
2026-07-10	3.7500	3.7700	3.5800	3.7000	-1.333%	20	1,698	0.000%
2026-07-09	3.7700	3.8000	3.7500	3.7500	-6.250%	4	1,702	-1.333%
2026-07-08	4.0000	4.0000	4.0000	4.0000	+7.239%	2	1,700	-7.500%
2026-07-07	3.6000	3.7700	3.5500	3.7300	+4.190%	8	1,700	-0.804%
2026-07-06	3.5000	3.6200	3.5000	3.5800	+4.070%	10	1,702	+3.352%
2026-07-02	3.4500	3.6500	3.4000	3.4400	+0.292%	19	1,700	+7.558%
2026-06-30	3.4000	3.5000	3.4000	3.4300	+5.538%	20	1,700	+7.872%
2026-06-29	3.2500	3.3000	3.1800	3.2500	-2.402%	19	1,700	+13.846%
2026-06-26	3.5000	3.5000	3.3300	3.3300	-3.478%	6	1,702	+11.111%
2026-06-23	3.5700	3.5700	3.4300	3.4500	+10.224%	28	1,703	+7.246%
2026-06-22	3.0700	3.2500	2.9800	3.1300	+4.333%	32	1,687	+18.211%
2026-06-18	3.0000	3.0000	3.0000	3.0000	-9.091%	2	1,684	+23.333%
2026-06-15	3.3000	3.4000	3.3000	3.3000	-20.673%	4	1,684	+12.121%
2026-06-10	4.1600	4.1600	4.1600	4.1600	+4.000%	2	1,685	-11.058%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-2.439%	2	1,684	-7.500%
2026-06-04	4.1000	4.1000	4.1000	4.1000	-24.771%	1	1,682	-9.756%
2026-05-28	5.4500	5.4500	5.4500	5.4500	+10.101%	1	1,683	-32.110%
2026-05-18	4.9500	4.9500	4.9500	4.9500	+3.125%	1	1,684	-25.253%
2026-05-15	4.9000	4.9000	4.8000	4.8000	+2.564%	393	1,683	-22.917%
2026-05-14	4.6000	4.6800	4.6000	4.6800	-3.505%	201	1,293	-20.940%
2026-05-13	5.1000	5.1000	4.8500	4.8500	+5.435%	3	1,289	-23.711%
2026-05-12	4.6000	4.6000	4.6000	4.6000	-4.167%	1	1,289	-19.565%
2026-05-11	4.8000	4.8000	4.8000	4.8000	+7.865%	200	1,289	-22.917%
2026-05-08	4.4500	4.4500	4.4500	4.4500	+6.715%	20	1,089	-16.854%
2026-05-07	4.1700	4.1700	4.1700	4.1700	-7.333%	1	1,069	-11.271%
2026-05-05	4.5000	4.5000	4.5000	4.5000	-1.099%	1	1,068	-17.778%
2026-04-28	4.5500	4.5500	4.5500	4.5500	+8.852%	43	1,069	-18.681%
2026-04-16	4.1000	4.2100	4.1000	4.1800	-9.130%	95	1,038	-11.483%
2026-04-06	4.7700	4.7700	4.6000	4.6000	-7.816%	6	1,031	-19.565%
2026-03-31	4.9900	4.9900	4.9900	4.9900	+2.887%	20	1,025	-25.852%
2026-03-17	4.8500	4.8500	4.8500	4.8500	-3.960%	1	1,025	-23.711%
2026-03-16	5.0500	5.0500	5.0500	5.0500	-0.980%	1	1,024	-26.733%
2026-03-13	5.0000	5.1000	5.0000	5.1000	+13.586%	510	1,023	-27.451%
2026-03-09	4.7500	4.9800	4.4900	4.4900	+16.623%	464	513	-17.595%
2026-03-04	3.8500	3.8500	3.8500	3.8500	+10.000%	1	163	-3.896%
2026-03-02	3.5000	3.5000	3.5000	3.5000	+11.111%	2	163	+5.714%
2026-02-27	3.1500	3.1500	3.1500	3.1500	+5.351%	1	161	+17.460%
2026-02-10	2.8300	2.9900	2.8300	2.9900	+2.048%	2	162	+23.746%
2026-02-09	2.8800	2.9300	2.8800	2.9300	-1.678%	4	161	+26.280%
2026-02-04	3.0500	3.0500	2.9600	2.9800	-0.997%	3	159	+24.161%
2026-02-03	2.9000	3.0300	2.9000	3.0100	+2.381%	14	160	+22.924%
2026-02-02	2.9200	3.0300	2.8500	2.9400	-14.783%	141	160	+25.850%
2026-01-22	3.4500	3.4500	3.4500	3.4500	+13.861%	50	109	+7.246%
2026-01-12	3.0100	3.0300	3.0100	3.0300	+1.678%	2	59	+22.112%
2026-01-09	2.9400	2.9800	2.9400	2.9800	+1.361%	2	58	+24.161%
2026-01-08	2.8900	2.9400	2.8900	2.9400	-2.326%	2	57	+25.850%
2025-12-30	3.0100	3.0100	3.0100	3.0100	+3.436%	2	56	+22.924%
2025-12-22	2.9200	2.9800	2.8700	2.9100	-33.103%	18	54	+27.148%
2025-11-14	4.2000	4.3500	4.2000	4.3500	+42.157%	41	46	-14.943%
2025-10-21	3.0600	3.0600	3.0600	3.0600	+0.328%	2	5	+20.915%
2025-09-08	3.0500	3.0500	3.0500	3.0500	+10.108%	1	3	+21.311%
2025-09-03	2.7700	2.7700	2.7700	2.7700	0.000%	2	2	+33.574%