Dark

CCL20271217P25
CCL Dec 17 2027 25.00 Put (CCL271217P00025000)
option OPRA

EOD

Sep 29, 2026

4.53-24.500%(-1.47)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.6500	4.6500	4.4700	4.5300	-24.500%	23	3,761	0.000%
2026-09-23	5.9500	6.1000	5.9500	6.0000	+2.916%	10	3,751	-24.500%
2026-09-18	5.9000	5.9000	5.8300	5.8300	-0.342%	2	3,751	-22.298%
2026-09-15	5.9500	5.9500	5.7800	5.8500	+0.862%	10	3,751	-22.564%
2026-09-10	5.6200	5.8000	5.5800	5.8000	+4.882%	14	3,751	-21.897%
2026-09-09	5.5300	5.6000	5.5000	5.5300	+3.752%	6	3,751	-18.083%
2026-09-08	5.0500	5.3500	5.0500	5.3300	+0.566%	7	3,751	-15.009%
2026-09-03	5.1200	5.3700	5.1200	5.3000	+6.000%	16	3,750	-14.528%
2026-08-31	4.9500	5.0000	4.8000	5.0000	+6.383%	6	3,750	-9.400%
2026-08-28	4.6700	4.7500	4.6700	4.7000	+1.075%	6	3,746	-3.617%
2026-08-27	4.5500	4.6500	4.5300	4.6500	+2.423%	10	3,746	-2.581%
2026-08-21	4.5400	4.5400	4.5400	4.5400	-2.366%	2	3,746	-0.220%
2026-08-20	4.4800	4.6500	4.4300	4.6500	+13.415%	13	3,745	-2.581%
2026-08-19	3.9500	4.1000	3.9500	4.1000	+3.797%	15	3,740	+10.488%
2026-08-18	3.9500	3.9500	3.7900	3.9500	+2.597%	44	3,725	+14.684%
2026-08-17	3.8500	3.8500	3.8500	3.8500	0.000%	10	3,714	+17.662%
2026-08-14	3.8500	3.8500	3.8500	3.8500	-3.750%	1	3,704	+17.662%
2026-08-12	4.0200	4.0500	4.0000	4.0000	+1.266%	4	3,703	+13.250%
2026-08-11	4.0000	4.0000	3.9500	3.9500	+1.282%	1,007	3,703	+14.684%
2026-08-10	3.9000	3.9500	3.9000	3.9000	+0.515%	12	2,698	+16.154%
2026-08-07	3.8000	3.9000	3.7500	3.8800	+7.778%	14	2,688	+16.753%
2026-08-05	3.6500	3.6500	3.6000	3.6000	-2.703%	7	2,688	+25.833%
2026-08-04	3.7500	3.7500	3.7000	3.7000	-13.953%	3	2,694	+22.432%
2026-07-31	4.3000	4.3000	4.2300	4.3000	+1.655%	12	2,691	+5.349%
2026-07-30	4.2700	4.3700	4.1500	4.2300	-1.628%	16	2,687	+7.092%
2026-07-28	4.3000	4.3000	4.3000	4.3000	-3.371%	1	2,687	+5.349%
2026-07-27	4.5500	4.5500	4.4500	4.4500	-3.261%	92	2,686	+1.798%
2026-07-24	4.6000	4.6500	4.6000	4.6000	-8.000%	90	2,597	-1.522%
2026-07-23	5.0000	5.0500	5.0000	5.0000	+4.167%	243	2,514	-9.400%
2026-07-20	4.6500	4.8100	4.6500	4.8000	+2.128%	371	2,271	-5.625%
2026-07-14	4.7800	4.7800	4.7000	4.7000	+1.512%	184	1,908	-3.617%
2026-07-13	4.6700	4.7000	4.5800	4.6300	+11.031%	4	1,726	-2.160%
2026-06-26	4.1700	4.1700	4.1700	4.1700	-10.515%	5	1,726	+8.633%
2026-06-12	4.6600	4.6600	4.6600	4.6600	-12.075%	1	1,728	-2.790%
2026-06-11	5.3000	5.3000	5.3000	5.3000	-2.574%	3	1,728	-14.528%
2026-06-10	5.4400	5.4400	5.4400	5.4400	+7.723%	2	1,728	-16.728%
2026-06-08	4.9500	5.1000	4.9500	5.0500	-0.980%	152	1,726	-10.297%
2026-06-05	5.1000	5.1000	5.1000	5.1000	+3.239%	1	1,615	-11.176%
2026-05-29	5.0000	5.0000	4.9400	4.9400	-4.078%	4	1,614	-8.300%
2026-05-27	5.1500	5.1500	5.1500	5.1500	-5.850%	5	1,618	-12.039%
2026-05-26	5.4700	5.4700	5.4700	5.4700	-5.690%	1	1,623	-17.185%
2026-05-20	5.8000	5.8000	5.8000	5.8000	-7.937%	10	1,623	-21.897%
2026-05-19	6.3000	6.3000	6.0500	6.3000	+6.780%	14	1,622	-28.095%
2026-05-18	5.9500	5.9500	5.7700	5.9000	+3.509%	15	1,622	-23.220%
2026-05-14	5.7000	5.7000	5.7000	5.7000	-5.000%	2	1,622	-20.526%
2026-05-13	6.0000	6.0000	6.0000	6.0000	+0.840%	225	1,358	-24.500%
2026-05-12	5.9500	5.9500	5.9500	5.9500	+4.938%	37	1,358	-23.866%
2026-05-11	5.6700	5.6700	5.6700	5.6700	+14.545%	1	1,358	-20.106%
2026-05-07	4.9500	4.9500	4.9500	4.9500	-7.477%	1	1,357	-8.485%
2026-05-06	5.2500	5.3500	5.2500	5.3500	-6.957%	11	1,356	-15.327%
2026-04-29	5.8000	5.8000	5.7100	5.7500	+3.232%	269	1,355	-21.217%
2026-04-28	5.5700	5.5700	5.5700	5.5700	+3.148%	10	1,243	-18.671%
2026-04-24	5.4000	5.4000	5.4000	5.4000	+3.846%	1	1,243	-16.111%
2026-04-22	5.1900	5.2000	5.1900	5.2000	+2.970%	28	1,242	-12.885%
2026-04-21	5.0300	5.1000	5.0200	5.0500	+13.229%	266	1,270	-10.297%
2026-04-17	4.4600	4.4600	4.4600	4.4600	-12.377%	10	1,064	+1.570%
2026-04-16	4.6700	5.1000	4.6500	5.0900	+10.652%	157	1,074	-11.002%
2026-04-15	4.6000	4.6000	4.6000	4.6000	-2.954%	1	1,121	-1.522%
2026-04-14	4.7400	4.7400	4.7400	4.7400	-12.222%	1	1,120	-4.430%
2026-04-13	5.4000	5.4000	5.4000	5.4000	-0.185%	6	1,119	-16.111%
2026-04-10	4.7900	5.4100	4.7900	5.4100	+7.129%	15	1,125	-16.266%
2026-04-09	3.8100	5.1000	3.8100	5.0500	+4.124%	184	1,140	-10.297%
2026-04-08	5.0600	5.4200	4.8200	4.8500	-17.657%	241	1,076	-6.598%
2026-04-07	6.0000	6.0000	5.8900	5.8900	-2.159%	38	991	-23.090%
2026-03-31	6.0200	6.0200	6.0200	6.0200	-6.667%	25	989	-24.751%
2026-03-27	5.7600	6.4500	5.7600	6.4500	+8.221%	11	1,014	-29.767%
2026-03-12	5.9600	5.9600	5.9600	5.9600	+7.387%	4	1,023	-23.993%
2026-03-10	5.7900	5.7900	5.5500	5.5500	-4.310%	2	1,019	-18.378%
2026-03-09	6.0000	6.0000	5.8000	5.8000	+4.505%	7	1,020	-21.897%
2026-03-06	5.5000	5.7000	5.5000	5.5500	+13.265%	11	1,021	-18.378%
2026-03-05	4.9000	4.9500	4.9000	4.9000	-0.810%	22	1,020	-7.551%
2026-03-03	5.0700	5.0700	4.9400	4.9400	+27.320%	5	1,017	-8.300%
2026-02-24	3.8700	3.8800	3.8700	3.8800	+3.467%	44	1,015	+16.753%
2026-02-13	3.7000	4.0000	3.6900	3.7500	+5.634%	334	998	+20.800%
2026-02-12	3.5400	3.5500	3.5400	3.5500	+5.030%	200	998	+27.606%
2026-01-06	3.3800	3.3800	3.3800	3.3800	-13.333%	5	1,198	+34.024%
2025-12-31	3.8500	3.9000	3.8500	3.9000	+1.299%	5	1,194	+16.154%
2025-12-30	3.8500	3.8500	3.8500	3.8500	+14.925%	1	1,194	+17.662%
2025-12-22	3.3500	3.3500	3.3500	3.3500	-23.864%	1	1,194	+35.224%
2025-12-18	4.4000	4.4000	4.4000	4.4000	-18.519%	2	1,194	+2.955%
2025-11-20	5.4000	5.4000	5.4000	5.4000	-3.052%	1	1,192	-16.111%
2025-11-17	4.9700	5.5700	4.9700	5.5700	+7.115%	2	1,192	-18.671%
2025-11-13	5.2000	5.2000	5.1500	5.2000	+9.474%	966	1,192	-12.885%
2025-11-10	4.6500	4.7500	4.6500	4.7500	+4.167%	3	272	-4.632%
2025-11-04	4.4000	4.7000	4.4000	4.5600	+3.636%	16	271	-0.658%
2025-09-30	4.4000	4.4000	4.3600	4.4000	+10.000%	250	256	+2.955%
2025-09-15	4.0000	4.0000	4.0000	4.0000	+8.401%	5	6	+13.250%
2025-09-03	3.6900	3.6900	3.6900	3.6900	0.000%	1	1	+22.764%