Dark

CCL20280121P15
CCL Jan 21 2028 15.00 Put (CCL280121P00015000)
option OPRA

EOD

Sep 25, 2026

1.33-6.338%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.3300	1.3300	1.3300	1.3300	-6.338%	2	5,750	0.000%
2026-09-24	1.3700	1.4200	1.3700	1.4200	+5.970%	4	5,748	-6.338%
2026-09-23	1.4500	1.4500	1.3400	1.3400	-0.741%	5	5,744	-0.746%
2026-09-22	1.2400	1.3500	1.2400	1.3500	+1.504%	2	5,739	-1.481%
2026-09-21	1.3700	1.3700	1.3200	1.3300	-2.920%	26	5,738	0.000%
2026-09-18	1.3600	1.4300	1.3600	1.3700	+1.481%	15	5,733	-2.920%
2026-09-17	1.3500	1.3500	1.3500	1.3500	+3.053%	10	5,733	-1.481%
2026-09-16	1.3200	1.3300	1.3100	1.3100	-6.429%	1,015	5,723	+1.527%
2026-09-15	1.4000	1.4300	1.3900	1.4000	+6.870%	5	5,012	-5.000%
2026-09-14	1.3000	1.3100	1.2900	1.3100	-1.504%	4	5,008	+1.527%
2026-09-11	1.3000	1.3300	1.3000	1.3300	-3.623%	3	5,004	0.000%
2026-09-10	1.3500	1.3800	1.3300	1.3800	+4.545%	10	5,003	-3.623%
2026-09-09	1.3100	1.3200	1.3100	1.3200	+3.125%	11	4,998	+0.758%
2026-09-08	1.2700	1.2800	1.2700	1.2800	+4.918%	15	5,000	+3.906%
2026-09-04	1.2200	1.2200	1.2200	1.2200	-3.175%	10	4,989	+9.016%
2026-09-03	1.1500	1.2600	1.1500	1.2600	+3.279%	2,046	4,989	+5.556%
2026-09-02	1.2100	1.2500	1.1700	1.2200	-2.400%	31	3,489	+9.016%
2026-09-01	1.2000	1.2500	1.1900	1.2500	+5.932%	23	3,484	+6.400%
2026-08-31	1.1500	1.1800	1.1000	1.1800	+20.408%	1,223	3,464	+12.712%
2026-08-28	0.9800	0.9800	0.9800	0.9800	-6.667%	1	3,006	+35.714%
2026-08-25	1.0400	1.0500	1.0400	1.0500	-1.869%	15	3,006	+26.667%
2026-08-21	1.0900	1.1000	1.0600	1.0700	0.000%	4	3,006	+24.299%
2026-08-20	1.0000	1.0800	1.0000	1.0700	+16.304%	43	3,006	+24.299%
2026-08-17	0.9100	0.9200	0.9100	0.9200	-1.075%	13	3,006	+44.565%
2026-08-14	0.9300	0.9300	0.9300	0.9300	-2.105%	1	3,006	+43.011%
2026-08-12	0.9500	0.9500	0.9500	0.9500	0.000%	2	3,006	+40.000%
2026-08-10	0.9600	0.9600	0.9500	0.9500	-1.042%	4	3,006	+40.000%
2026-08-07	0.9600	0.9600	0.9600	0.9600	0.000%	1	3,006	+38.542%
2026-08-06	0.9700	0.9800	0.9500	0.9600	+1.053%	26	3,006	+38.542%
2026-08-05	0.9100	0.9500	0.9100	0.9500	0.000%	3	2,986	+40.000%
2026-08-04	0.9800	1.0500	0.9500	0.9500	0.000%	28	2,985	+40.000%
2026-08-03	0.9500	0.9500	0.9500	0.9500	-15.929%	1	2,985	+40.000%
2026-07-29	1.0700	1.1300	1.0700	1.1300	+2.727%	13	2,985	+17.699%
2026-07-28	1.1300	1.1600	1.0800	1.1000	-14.729%	6	2,985	+20.909%
2026-07-22	1.2600	1.3300	1.2600	1.2900	+4.032%	6	2,985	+3.101%
2026-07-21	1.2400	1.2400	1.2400	1.2400	-6.767%	10	2,985	+7.258%
2026-07-20	1.3200	1.3300	1.3200	1.3300	+1.527%	2	2,985	0.000%
2026-07-17	1.2600	1.3100	1.2600	1.3100	+8.264%	16	2,987	+1.527%
2026-07-15	1.2500	1.2900	1.2100	1.2100	-3.200%	10	2,985	+9.917%
2026-07-14	1.2500	1.2500	1.2500	1.2500	+1.626%	2	2,985	+6.400%
2026-07-13	1.2300	1.2300	1.2300	1.2300	-0.806%	1	2,985	+8.130%
2026-07-10	1.2400	1.2400	1.2400	1.2400	-1.587%	1	2,984	+7.258%
2026-07-09	1.2800	1.3200	1.2500	1.2600	-8.029%	8	2,984	+5.556%
2026-07-08	1.3700	1.3700	1.3700	1.3700	+31.731%	1	2,984	-2.920%
2026-07-01	1.0400	1.0400	1.0400	1.0400	-11.111%	5	2,984	+27.885%
2026-06-30	1.1700	1.1700	1.1700	1.1700	+1.739%	1	2,989	+13.675%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-4.167%	1	2,989	+15.652%
2026-06-25	1.2000	1.2000	1.2000	1.2000	+0.840%	1	2,989	+10.833%
2026-06-24	1.2200	1.2200	1.1900	1.1900	-4.032%	3	2,988	+11.765%
2026-06-23	1.4300	1.4300	1.1600	1.2400	+12.727%	28	2,986	+7.258%
2026-06-22	1.1300	1.1500	1.0700	1.1000	0.000%	6	2,986	+20.909%
2026-06-18	1.0900	1.2000	1.0800	1.1000	+8.911%	14	2,985	+20.909%
2026-06-17	1.0100	1.0100	1.0100	1.0100	-12.931%	2	2,985	+31.683%
2026-06-16	1.1600	1.1600	1.1600	1.1600	-17.143%	10	2,983	+14.655%
2026-06-15	1.4000	1.4000	1.4000	1.4000	+7.692%	1	2,993	-5.000%
2026-06-12	1.3800	1.4100	1.3000	1.3000	-21.212%	25	2,992	+2.308%
2026-06-10	1.6500	1.6500	1.6500	1.6500	+17.857%	1	2,992	-19.394%
2026-06-09	1.5600	1.5600	1.4000	1.4000	-9.677%	108	2,992	-5.000%
2026-06-05	1.5500	1.5500	1.5500	1.5500	-9.884%	1	2,992	-14.194%
2026-06-04	1.7200	1.7200	1.7200	1.7200	+14.667%	5	2,992	-22.674%
2026-05-29	1.5000	1.5000	1.5000	1.5000	-15.254%	1	2,992	-11.333%
2026-05-22	1.7900	1.7900	1.7500	1.7700	-1.667%	32	2,983	-24.859%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-6.250%	3	2,983	-26.111%
2026-05-19	2.0000	2.0000	1.9200	1.9200	+6.077%	11	2,983	-30.729%
2026-05-18	1.8100	1.8100	1.8100	1.8100	+0.556%	100	2,955	-26.519%
2026-05-15	1.8000	1.8000	1.8000	1.8000	-4.255%	10	2,955	-26.111%
2026-05-12	1.8800	1.8800	1.8800	1.8800	+4.444%	1	2,965	-29.255%
2026-05-11	1.8000	1.8000	1.8000	1.8000	+3.448%	1	2,966	-26.111%
2026-05-08	1.7400	1.7400	1.7400	1.7400	+5.455%	2	2,966	-23.563%
2026-05-07	1.5000	1.7100	1.5000	1.6500	+3.125%	44	2,964	-19.394%
2026-05-06	1.6000	1.6000	1.6000	1.6000	-11.111%	1	2,922	-16.875%
2026-05-05	1.7200	1.8000	1.7200	1.8000	-4.762%	22	2,922	-26.111%
2026-05-04	1.7000	1.8900	1.7000	1.8900	+14.545%	16	2,904	-29.630%
2026-05-01	1.6000	1.6500	1.6000	1.6500	-9.836%	2	2,914	-19.394%
2026-04-29	1.8500	1.8500	1.8300	1.8300	+11.585%	5	2,914	-27.322%
2026-04-24	1.6400	1.6400	1.6400	1.6400	-2.381%	1	2,915	-18.902%
2026-04-22	1.6600	1.6800	1.6500	1.6800	+5.000%	6	2,914	-20.833%
2026-04-21	1.5700	1.6000	1.5700	1.6000	+7.383%	24	2,895	-16.875%
2026-04-17	1.5400	1.5500	1.4800	1.4900	-7.453%	24	2,895	-10.738%
2026-04-16	1.4100	1.6100	1.4100	1.6100	+8.784%	3	2,895	-17.391%
2026-04-15	1.4700	1.4800	1.4700	1.4800	+3.497%	2	2,895	-10.135%
2026-04-14	1.5500	1.5800	1.4300	1.4300	-17.341%	12	2,894	-6.993%
2026-04-13	1.7300	1.7300	1.7300	1.7300	+15.333%	1	2,885	-23.121%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-1.961%	1	2,884	-11.333%
2026-04-08	1.6000	1.6000	1.3000	1.5300	-22.727%	32	2,884	-13.072%
2026-04-07	1.9000	2.0800	1.9000	1.9800	+8.791%	22	2,876	-32.828%
2026-04-06	1.8700	1.8900	1.8200	1.8200	-1.622%	3	2,876	-26.923%
2026-04-02	1.9300	1.9600	1.8500	1.8500	+5.114%	10	2,871	-28.108%
2026-04-01	1.8000	1.8000	1.6000	1.7600	-2.222%	38	2,871	-24.432%
2026-03-31	1.9000	1.9600	1.8000	1.8000	-14.286%	52	2,842	-26.111%
2026-03-30	2.1000	2.1000	2.1000	2.1000	-0.474%	14	2,792	-36.667%
2026-03-27	2.0000	2.1100	1.9800	2.1100	+17.222%	2,758	2,778	-36.967%
2026-03-25	1.7500	1.8000	1.7500	1.8000	-15.493%	12	536	-26.111%
2026-03-20	2.0500	2.1300	1.9200	2.1300	+7.035%	23	536	-37.559%
2026-03-19	2.0000	2.0100	1.9900	1.9900	+7.568%	12	555	-33.166%
2026-03-18	1.8500	1.8500	1.8500	1.8500	-1.596%	31	543	-28.108%
2026-03-16	1.9500	1.9500	1.8500	1.8800	-2.591%	13	512	-29.255%
2026-03-12	1.8500	1.9300	1.8500	1.9300	+3.763%	11	501	-31.088%
2026-03-09	1.9200	2.0800	1.8400	1.8600	+9.412%	46	502	-28.495%
2026-03-06	1.7000	1.7000	1.7000	1.7000	+19.718%	2	482	-21.765%
2026-03-05	1.2700	1.4200	1.2700	1.4200	-11.801%	2	480	-6.338%
2026-03-03	1.4200	1.6100	1.4200	1.6100	+23.846%	6	480	-17.391%
2026-03-02	1.3000	1.3000	1.1900	1.3000	+13.043%	34	474	+2.308%
2026-02-27	1.1500	1.1500	1.1500	1.1500	+11.650%	10	453	+15.652%
2026-02-25	1.1500	1.1500	1.0300	1.0300	-2.830%	4	450	+29.126%
2026-02-23	1.0600	1.0600	1.0600	1.0600	-3.636%	10	450	+25.472%
2026-02-18	1.0200	1.1000	1.0200	1.1000	0.000%	4	440	+20.909%
2026-02-17	1.1000	1.1000	1.1000	1.1000	+4.762%	1	437	+20.909%
2026-02-12	0.9900	1.0500	0.9500	1.0500	0.000%	4	436	+26.667%
2026-02-11	1.0300	1.0500	1.0300	1.0500	+0.962%	6	437	+26.667%
2026-02-10	1.0500	1.1000	1.0400	1.0400	-3.704%	6	431	+27.885%
2026-02-09	0.9000	1.1500	0.9000	1.0800	+8.000%	61	428	+23.148%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-20.000%	3	427	+33.000%
2026-02-05	1.1500	1.2500	1.1500	1.2500	-0.794%	2	427	+6.400%
2026-02-04	1.1300	1.2600	1.1200	1.2600	+9.565%	12	427	+5.556%
2026-02-03	1.0700	1.1500	1.0200	1.1500	+2.679%	6	424	+15.652%
2026-02-02	1.0900	1.1200	1.0200	1.1200	-12.500%	28	423	+18.750%
2026-01-30	1.1300	1.3200	1.1300	1.2800	+19.626%	25	408	+3.906%
2026-01-29	1.1700	1.2400	1.0700	1.0700	-19.549%	91	403	+24.299%
2026-01-28	1.2300	1.3300	1.2300	1.3300	+2.308%	6	387	0.000%
2026-01-27	1.2800	1.3000	1.2800	1.3000	-0.763%	2	386	+2.308%
2026-01-26	1.2800	1.4500	1.2800	1.3100	-6.429%	40	387	+1.527%
2026-01-23	1.2900	1.4100	1.2300	1.4000	+6.870%	97	384	-5.000%
2026-01-22	1.2600	1.3900	1.2500	1.3100	-4.380%	16	343	+1.527%
2026-01-21	1.3300	1.3700	1.3100	1.3700	+0.735%	6	339	-2.920%
2026-01-20	1.2500	1.7000	1.2500	1.3600	+13.333%	48	339	-2.206%
2026-01-16	1.2200	1.2200	1.2000	1.2000	-6.250%	14	308	+10.833%
2026-01-15	1.2600	1.3600	1.2400	1.2800	+10.345%	10	308	+3.906%
2026-01-13	1.1300	1.1600	1.1300	1.1600	+3.571%	2	307	+14.655%
2026-01-12	1.1000	1.2000	1.1000	1.1200	+2.752%	6	307	+18.750%
2026-01-09	1.0600	1.1900	1.0600	1.0900	-0.909%	47	305	+22.018%
2026-01-08	1.0200	1.1300	0.9300	1.1000	+7.843%	61	297	+20.909%
2026-01-07	1.0500	1.0900	1.0200	1.0200	-6.422%	34	287	+30.392%
2026-01-06	1.1500	1.1600	1.0500	1.0900	-6.034%	39	288	+22.018%
2026-01-05	1.1600	1.1600	1.1600	1.1600	+5.455%	1	284	+14.655%
2026-01-02	1.1000	1.1400	1.0700	1.1000	-10.569%	31	284	+20.909%
2025-12-31	1.1000	1.2300	1.1000	1.2300	+9.821%	12	275	+8.130%
2025-12-30	1.1000	1.1700	1.1000	1.1200	-4.274%	120	275	+18.750%
2025-12-29	1.1700	1.1700	1.1700	1.1700	+5.405%	1	275	+13.675%
2025-12-24	1.1000	1.1600	1.0900	1.1100	+0.909%	14	275	+19.820%
2025-12-23	1.1000	1.1700	1.0700	1.1000	+4.762%	4	275	+20.909%
2025-12-22	1.1500	1.2000	0.9800	1.0500	-6.250%	65	276	+26.667%
2025-12-19	1.0500	1.1200	1.0500	1.1200	-12.500%	30	230	+18.750%
2025-12-18	1.2800	1.2800	1.2800	1.2800	0.000%	1	208	+3.906%
2025-12-12	1.2800	1.2800	1.2800	1.2800	+0.787%	1	208	+3.906%
2025-12-11	1.3300	1.3300	1.2700	1.2700	-11.806%	2	208	+4.724%
2025-12-08	1.4500	1.5200	1.4000	1.4400	-2.041%	179	208	-7.639%
2025-12-05	1.4900	1.5100	1.4400	1.4700	-1.342%	4	42	-9.524%
2025-12-04	1.5300	1.5400	1.4900	1.4900	-6.289%	12	41	-10.738%
2025-12-03	1.5000	1.5900	1.5000	1.5900	+1.923%	2	35	-16.352%
2025-12-02	1.5300	1.5600	1.4800	1.5600	-1.266%	4	35	-14.744%
2025-12-01	1.5000	1.5800	1.5000	1.5800	+3.268%	4	35	-15.823%
2025-11-26	1.5300	1.5300	1.5300	1.5300	+1.325%	1	33	-13.072%
2025-11-25	1.5100	1.5100	1.5100	1.5100	-5.625%	1	33	-11.921%
2025-11-24	1.4000	2.0000	1.4000	1.6000	+8.108%	3	32	-16.875%
2025-11-14	1.4500	1.4800	1.4500	1.4800	+5.714%	3	29	-10.135%
2025-11-13	1.4000	1.4000	1.4000	1.4000	-14.634%	2	30	-5.000%
2025-11-05	1.6400	1.6400	1.6400	1.6400	+28.125%	5	28	-18.902%
2025-10-28	1.2800	1.2800	1.2800	1.2800	+36.170%	1	23	+3.906%
2025-10-21	1.1500	1.1500	0.9400	0.9400	-21.008%	3	23	+41.489%
2025-10-13	1.1900	1.1900	1.1900	1.1900	0.000%	20	20	+11.765%