Dark

CCL20280121P18
CCL Jan 21 2028 18.00 Put (CCL280121P00018000)
option OPRA

EOD

Sep 28, 2026

2.35-6.000%(-0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.3000	2.3500	2.3000	2.3500	-6.000%	6	2,646	0.000%
2026-09-23	2.5000	2.5000	2.5000	2.5000	+6.383%	5	2,640	-6.000%
2026-09-21	2.3500	2.3500	2.3500	2.3500	-1.674%	1	2,639	0.000%
2026-09-18	2.3800	2.3900	2.3300	2.3900	+2.575%	14	2,640	-1.674%
2026-09-17	2.3100	2.3800	2.3100	2.3300	0.000%	6	2,630	+0.858%
2026-09-16	2.3300	2.3700	2.3300	2.3300	-4.508%	27	2,630	+0.858%
2026-09-15	2.4100	2.4400	2.3900	2.4400	+7.489%	5	2,605	-3.689%
2026-09-14	2.2800	2.3600	2.2400	2.2700	+1.339%	139	2,601	+3.524%
2026-09-11	2.3300	2.3300	2.1900	2.2400	-2.609%	10	2,468	+4.911%
2026-09-10	2.3100	2.3600	2.3000	2.3000	+4.545%	4	2,468	+2.174%
2026-09-08	2.1500	2.2000	2.1500	2.2000	+2.326%	7	2,466	+6.818%
2026-09-03	2.1400	2.2000	2.0500	2.1500	+3.365%	68	2,461	+9.302%
2026-09-02	2.1700	2.1700	2.0800	2.0800	+0.483%	3	2,409	+12.981%
2026-09-01	2.0000	2.2000	2.0000	2.0700	+2.985%	19	2,410	+13.527%
2026-08-31	2.0400	2.0400	1.9600	2.0100	+6.915%	6	2,399	+16.915%
2026-08-28	1.7600	1.9100	1.7600	1.8800	+3.867%	11	2,399	+25.000%
2026-08-27	1.8400	1.8400	1.7800	1.8100	+4.023%	621	2,398	+29.834%
2026-08-26	1.7400	1.7400	1.7400	1.7400	-4.396%	1	1,784	+35.057%
2026-08-24	1.7400	1.8900	1.7400	1.8200	+2.247%	9	1,784	+29.121%
2026-08-21	1.7500	1.8700	1.7500	1.7800	-3.784%	5	1,784	+32.022%
2026-08-20	1.8400	1.9300	1.7600	1.8500	+12.805%	8	1,784	+27.027%
2026-08-12	1.6100	1.6400	1.6100	1.6400	+1.863%	2	1,784	+43.293%
2026-08-10	1.6900	1.7700	1.5100	1.6100	-3.012%	13	1,784	+45.963%
2026-08-07	1.6200	1.6600	1.6200	1.6600	+5.063%	2	1,785	+41.566%
2026-08-06	1.5500	1.6200	1.5500	1.5800	+7.483%	3	1,785	+48.734%
2026-08-05	1.6000	1.6000	1.4700	1.4700	-5.769%	2	1,784	+59.864%
2026-08-04	1.6300	1.6700	1.5500	1.5600	-9.302%	7	1,784	+50.641%
2026-08-03	1.6800	1.7800	1.6800	1.7200	-5.495%	44	1,784	+36.628%
2026-07-31	1.8100	1.8200	1.8100	1.8200	+4.000%	4	1,784	+29.121%
2026-07-30	1.7700	1.8400	1.7200	1.7500	-3.846%	8	1,785	+34.286%
2026-07-29	1.8500	1.9000	1.8000	1.8200	+2.825%	7	1,785	+29.121%
2026-07-28	1.8400	1.8900	1.7100	1.7700	-7.330%	12	1,784	+32.768%
2026-07-27	1.9500	1.9500	1.8700	1.9100	-2.551%	10	1,784	+23.037%
2026-07-24	1.9600	1.9600	1.9600	1.9600	-5.769%	2	1,784	+19.898%
2026-07-23	2.1800	2.1800	2.0800	2.0800	+0.971%	4	1,784	+12.981%
2026-07-22	2.0300	2.0600	2.0300	2.0600	-0.483%	2	1,784	+14.078%
2026-07-21	2.0200	2.0700	2.0200	2.0700	0.000%	734	1,784	+13.527%
2026-07-20	2.0600	2.0700	2.0600	2.0700	0.000%	2	1,159	+13.527%
2026-07-17	2.0700	2.1300	2.0500	2.0700	+2.985%	46	1,159	+13.527%
2026-07-16	2.0100	2.0100	2.0100	2.0100	0.000%	2	1,159	+16.915%
2026-07-15	2.0800	2.0800	2.0100	2.0100	-1.951%	2	1,161	+16.915%
2026-07-14	1.9800	2.0800	1.9800	2.0500	+1.485%	6	1,161	+14.634%
2026-07-13	2.0200	2.0200	2.0200	2.0200	-1.463%	3	1,161	+16.337%
2026-07-10	2.2300	2.2300	2.0500	2.0500	-2.844%	4	1,158	+14.634%
2026-07-09	2.0500	2.1100	2.0500	2.1100	-5.381%	2	1,157	+11.374%
2026-07-08	2.1900	2.2900	2.1500	2.2300	+10.396%	6	1,156	+5.381%
2026-07-07	2.1000	2.1000	2.0200	2.0200	+2.538%	2	1,156	+16.337%
2026-07-06	1.8700	2.0100	1.8700	1.9700	+9.444%	5	1,156	+19.289%
2026-06-29	1.7000	1.8000	1.7000	1.8000	-9.091%	2	1,155	+30.556%
2026-06-23	1.9400	1.9900	1.9300	1.9800	+15.116%	6	1,153	+18.687%
2026-06-22	1.7200	1.8000	1.6700	1.7200	+1.775%	26	1,153	+36.628%
2026-06-18	1.7400	1.7800	1.6900	1.6900	-3.429%	15	1,157	+39.053%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-27.686%	1	1,157	+34.286%
2026-06-01	2.4200	2.4200	2.4200	2.4200	-1.224%	40	1,156	-2.893%
2026-05-28	2.4500	2.4500	2.4500	2.4500	-4.669%	25	1,116	-4.082%
2026-05-26	2.3300	2.5700	2.3300	2.5700	-11.379%	2	1,091	-8.560%
2026-05-19	2.9500	2.9500	2.9000	2.9000	+4.693%	105	1,089	-18.966%
2026-05-11	2.7700	2.7700	2.7700	2.7700	+9.921%	800	1,039	-15.162%
2026-05-08	2.5200	2.5200	2.5200	2.5200	-1.176%	2	239	-6.746%
2026-05-07	2.3500	2.5500	2.3500	2.5500	+3.659%	5	239	-7.843%
2026-05-06	2.5100	2.5100	2.4600	2.4600	-7.519%	5	237	-4.472%
2026-05-05	2.6600	2.6600	2.6600	2.6600	+2.308%	25	237	-11.654%
2026-04-28	2.6000	2.6000	2.6000	2.6000	+10.638%	10	237	-9.615%
2026-04-15	2.2000	2.3500	2.2000	2.3500	-11.654%	3	227	0.000%
2026-04-09	2.6600	2.6600	2.6600	2.6600	+12.712%	1	226	-11.654%
2026-04-08	2.2600	2.3600	2.2600	2.3600	-14.182%	12	227	-0.424%
2026-04-07	2.7500	2.7500	2.7500	2.7500	0.000%	15	220	-14.545%
2026-04-06	2.7500	2.7500	2.7500	2.7500	0.000%	1	220	-14.545%
2026-04-02	2.5000	2.7500	2.5000	2.7500	-15.385%	4	219	-14.545%
2026-03-30	3.2500	3.2500	3.2500	3.2500	+16.071%	1	219	-27.692%
2026-03-18	2.8000	2.8000	2.8000	2.8000	-10.828%	1	219	-16.071%
2026-03-16	2.9400	3.1400	2.9400	3.1400	+8.276%	2	219	-25.159%
2026-03-09	2.9000	2.9000	2.9000	2.9000	+26.087%	20	217	-18.966%
2026-03-03	2.3000	2.3000	2.3000	2.3000	+12.195%	10	237	+2.174%
2026-03-02	2.0500	2.0500	2.0500	2.0500	+26.543%	20	227	+14.634%
2026-02-17	1.6200	1.6200	1.6200	1.6200	+3.846%	1	207	+45.062%
2026-02-11	1.5600	1.5600	1.5600	1.5600	-1.887%	10	206	+50.641%
2026-02-10	1.6500	1.6500	1.5900	1.5900	+3.922%	3	196	+47.799%
2026-02-06	1.5500	1.5500	1.5300	1.5300	-12.571%	19	195	+53.595%
2026-02-05	1.7900	1.7900	1.7500	1.7500	-1.130%	13	176	+34.286%
2026-02-04	1.7700	1.8100	1.6700	1.7700	+1.143%	7	164	+32.768%
2026-02-03	1.6200	1.8500	1.6200	1.7500	0.000%	20	163	+34.286%
2026-02-02	1.7400	1.7500	1.6200	1.7500	-5.405%	34	159	+34.286%
2026-01-30	1.8300	1.8500	1.8300	1.8500	+5.714%	2	161	+27.027%
2026-01-29	1.7800	1.9000	1.6600	1.7500	-35.662%	197	161	+34.286%
2026-01-28	1.9700	2.7200	1.9200	2.7200	+34.653%	22	147	-13.603%
2026-01-27	2.0000	2.0200	2.0000	2.0200	-0.493%	4	144	+16.337%
2026-01-26	2.0200	2.0400	1.9500	2.0300	+0.495%	10	143	+15.764%
2026-01-23	2.0300	2.1400	1.9600	2.0200	-0.493%	174	139	+16.337%
2026-01-22	1.9900	2.0300	1.9300	2.0300	-4.245%	96	105	+15.764%
2026-01-21	2.0700	2.2200	2.0500	2.1200	-1.395%	40	81	+10.849%
2026-01-20	2.0000	2.2000	2.0000	2.1500	+10.256%	25	82	+9.302%
2026-01-15	1.9500	2.0000	1.9100	1.9500	+7.143%	12	81	+20.513%
2026-01-13	1.7800	1.8300	1.7800	1.8200	+4.000%	12	78	+29.121%
2026-01-12	1.6900	1.8600	1.6900	1.7500	+2.941%	14	79	+34.286%
2026-01-09	1.6800	1.8200	1.6800	1.7000	-1.163%	14	83	+38.235%
2026-01-08	1.7000	1.7600	1.6600	1.7200	+1.775%	6	84	+36.628%
2026-01-07	1.6800	1.7200	1.6700	1.6900	+0.595%	5	84	+39.053%
2026-01-06	1.5900	1.7000	1.5900	1.6800	-5.618%	22	85	+39.881%
2025-12-31	1.7600	1.7800	1.7600	1.7800	+2.299%	2	88	+32.022%
2025-12-30	1.8000	1.8000	1.7200	1.7400	-2.247%	12	88	+35.057%
2025-12-29	1.7600	1.8100	1.7600	1.7800	+4.094%	3	88	+32.022%
2025-12-24	1.6900	1.7100	1.6900	1.7100	+5.556%	2	88	+37.427%
2025-12-22	1.7600	1.8400	1.6200	1.6200	-6.897%	17	88	+45.062%
2025-12-19	2.1000	2.1000	1.7200	1.7400	-13.000%	8	83	+35.057%
2025-12-18	1.9900	2.0700	1.9900	2.0000	+1.523%	7	76	+17.500%
2025-12-17	1.9400	1.9700	1.9400	1.9700	+1.026%	4	75	+19.289%
2025-12-15	1.9500	1.9500	1.9500	1.9500	-2.985%	5	73	+20.513%
2025-12-11	1.9900	2.0100	1.9900	2.0100	-11.062%	2	68	+16.915%
2025-12-08	2.3100	2.3700	2.2400	2.2600	-3.830%	20	68	+3.982%
2025-12-05	2.3300	2.3900	2.2900	2.3500	-1.674%	4	71	0.000%
2025-12-01	2.3700	2.4700	2.3700	2.3900	0.000%	4	71	-1.674%
2025-11-28	2.3400	2.4400	2.3400	2.3900	+5.752%	8	70	-1.674%
2025-11-24	2.2600	2.2600	2.2600	2.2600	-5.833%	1	67	+3.982%
2025-11-18	2.4000	2.4000	2.4000	2.4000	-4.000%	4	66	-2.083%
2025-11-17	2.4000	2.5000	2.4000	2.5000	0.000%	3	62	-6.000%
2025-11-04	2.5000	2.5000	2.5000	2.5000	+38.889%	20	59	-6.000%
2025-10-27	1.8000	1.8000	1.8000	1.8000	-13.043%	4	35	+30.556%
2025-10-21	2.0700	2.0700	2.0700	2.0700	+10.695%	1	35	+13.527%
2025-10-20	1.8700	1.8700	1.8700	1.8700	-9.223%	20	34	+25.668%
2025-10-01	2.0600	2.0600	2.0600	2.0600	+2.488%	2	14	+14.078%
2025-09-30	2.0100	2.0100	2.0100	2.0100	+4.687%	1	12	+16.915%
2025-09-29	2.0000	2.0000	1.9200	1.9200	+4.918%	2	11	+22.396%
2025-09-25	1.8300	1.8300	1.8300	1.8300	-1.613%	2	11	+28.415%
2025-09-22	1.8600	1.8600	1.8600	1.8600	+4.494%	1	9	+26.344%
2025-09-18	1.7800	1.7800	1.7800	1.7800	-3.784%	1	10	+32.022%
2025-09-17	1.8300	1.8500	1.8300	1.8500	+2.210%	2	10	+27.027%
2025-09-16	1.8200	1.8200	1.8100	1.8100	-4.233%	8	8	+29.834%
2025-09-15	1.7900	1.8900	1.7900	1.8900	0.000%	2	2	+24.339%