Dark

CCL20280121P20
CCL Jan 21 2028 20.00 Put (CCL280121P00020000)
option OPRA

EOD

Sep 28, 2026

3.00-7.121%(-0.23)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.2000	3.2000	3.0000	3.0000	-7.121%	35	3,508	0.000%
2026-09-25	3.2300	3.2700	3.2000	3.2300	-2.121%	7	3,495	-7.121%
2026-09-24	3.3500	3.3600	3.2900	3.3000	0.000%	53	3,499	-9.091%
2026-09-23	3.2500	3.3200	3.2500	3.3000	+4.762%	18	3,506	-9.091%
2026-09-22	3.0000	3.1700	2.9800	3.1500	+0.639%	12	3,501	-4.762%
2026-09-21	3.2500	3.2500	3.0000	3.1300	-3.395%	19	3,502	-4.153%
2026-09-18	3.2400	3.2500	3.1500	3.2400	+3.514%	9	3,494	-7.407%
2026-09-17	3.0600	3.1800	3.0600	3.1300	+4.333%	16	3,490	-4.153%
2026-09-16	3.0500	3.1500	3.0000	3.0000	-7.692%	25	3,488	0.000%
2026-09-15	3.2000	3.3000	3.2000	3.2500	+3.175%	24	3,486	-7.692%
2026-09-14	3.1500	3.1500	3.1000	3.1500	+5.000%	3	3,486	-4.762%
2026-09-11	3.1000	3.1500	3.0000	3.0000	-6.250%	26	3,486	0.000%
2026-09-10	3.1200	3.2000	3.1000	3.2000	+4.918%	13	3,478	-6.250%
2026-09-09	3.0500	3.1000	2.7900	3.0500	+3.741%	49	3,473	-1.639%
2026-09-08	2.9000	2.9900	2.8500	2.9400	+1.031%	11	3,476	+2.041%
2026-09-03	2.9000	2.9600	2.8100	2.9100	+2.105%	459	3,472	+3.093%
2026-09-02	2.9000	2.9700	2.8200	2.8500	-2.730%	20	3,087	+5.263%
2026-09-01	2.8100	2.9900	2.8100	2.9300	+10.985%	41	3,075	+2.389%
2026-08-31	2.7500	2.7800	2.6400	2.6400	+3.529%	15	3,049	+13.636%
2026-08-28	2.5500	2.5500	2.5500	2.5500	+1.190%	6	3,038	+17.647%
2026-08-27	2.5000	2.5200	2.4500	2.5200	+5.882%	52	3,038	+19.048%
2026-08-26	2.4200	2.4500	2.3800	2.3800	-5.556%	54	2,995	+26.050%
2026-08-21	2.5200	2.5200	2.5200	2.5200	+3.704%	3	2,968	+19.048%
2026-08-20	2.3900	2.5300	2.3900	2.4300	+8.000%	2,018	2,967	+23.457%
2026-08-19	2.2200	2.3100	2.1400	2.2500	+5.634%	14	1,117	+33.333%
2026-08-18	2.1100	2.2200	2.0700	2.1300	+2.899%	14	1,117	+40.845%
2026-08-17	2.0700	2.0700	2.0700	2.0700	+2.985%	2	1,116	+44.928%
2026-08-14	2.0900	2.1200	2.0000	2.0100	-9.459%	8	1,116	+49.254%
2026-08-12	2.2800	2.2800	2.2200	2.2200	+0.909%	4	1,113	+35.135%
2026-08-10	2.2100	2.2600	2.1100	2.2000	+0.917%	18	1,111	+36.364%
2026-08-07	2.2400	2.2400	2.1800	2.1800	+2.347%	4	1,111	+37.615%
2026-08-06	2.1500	2.1700	2.1200	2.1300	+4.926%	4	1,111	+40.845%
2026-08-05	2.1300	2.1300	2.0300	2.0300	-3.333%	3	1,112	+47.783%
2026-08-04	2.1100	2.1600	2.0800	2.1000	-9.483%	14	1,111	+42.857%
2026-08-03	2.2600	2.4200	2.2600	2.3200	-7.200%	22	1,109	+29.310%
2026-07-31	2.4600	2.5500	2.3000	2.5000	+8.696%	12	1,102	+20.000%
2026-07-30	2.4900	2.5200	2.3000	2.3000	-4.564%	32	1,104	+30.435%
2026-07-29	2.3900	2.4900	2.2700	2.4100	+3.433%	24	1,100	+24.481%
2026-07-28	2.4600	2.6600	2.3300	2.3300	-14.964%	21	1,097	+28.755%
2026-07-24	2.7900	2.7900	2.7400	2.7400	+0.366%	2	1,096	+9.489%
2026-07-23	2.8200	2.8900	2.7300	2.7300	-0.365%	10	1,095	+9.890%
2026-07-22	2.7600	2.8200	2.7400	2.7400	-1.083%	28	1,095	+9.489%
2026-07-20	2.8100	2.8200	2.7500	2.7700	+0.727%	6	1,093	+8.303%
2026-07-17	2.9900	2.9900	2.7000	2.7500	+0.733%	16	1,094	+9.091%
2026-07-16	2.7900	2.7900	2.7100	2.7300	+1.487%	5	1,098	+9.890%
2026-07-15	2.7700	2.7800	2.6400	2.6900	-1.465%	8	1,099	+11.524%
2026-07-14	2.7300	2.7300	2.7300	2.7300	-7.458%	1	1,097	+9.890%
2026-07-09	2.9500	2.9500	2.9500	2.9500	+0.340%	2	1,097	+1.695%
2026-07-08	2.9300	3.1000	2.9300	2.9400	+6.909%	18	1,099	+2.041%
2026-07-07	2.7400	2.8900	2.6800	2.7500	+5.769%	5	1,098	+9.091%
2026-07-06	2.4400	2.6100	2.4400	2.6000	+4.418%	13	1,097	+15.385%
2026-07-02	2.4900	2.6500	2.3600	2.4900	+0.810%	21	1,099	+20.482%
2026-06-30	2.4300	2.5400	2.4300	2.4700	+2.917%	9	1,099	+21.457%
2026-06-29	2.4000	2.4600	2.3100	2.4000	0.000%	35	1,099	+25.000%
2026-06-26	2.4300	2.4800	2.3300	2.4000	-4.762%	8	1,077	+25.000%
2026-06-25	2.4700	2.5800	2.3500	2.5200	+2.024%	11	1,075	+19.048%
2026-06-23	2.5800	2.6500	2.3700	2.4700	+6.926%	23	1,071	+21.457%
2026-06-22	2.3700	2.3800	2.2600	2.3100	+2.212%	19	1,070	+29.870%
2026-06-18	2.2700	2.2700	2.2600	2.2600	-1.739%	4	1,068	+32.743%
2026-06-17	2.3000	2.3000	2.3000	2.3000	-2.542%	1	1,068	+30.435%
2026-06-16	2.3600	2.3600	2.3600	2.3600	-3.279%	10	1,068	+27.119%
2026-06-15	2.5000	2.5000	2.4400	2.4400	-12.230%	2	1,068	+22.951%
2026-06-12	2.7600	2.7800	2.7600	2.7800	-7.333%	56	1,067	+7.914%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-3.846%	2	1,067	0.000%
2026-06-01	3.1200	3.1200	3.1200	3.1200	+4.348%	10	1,067	-3.846%
2026-05-29	3.0000	3.0000	2.9900	2.9900	+2.397%	3	1,072	+0.334%
2026-05-28	2.9700	2.9700	2.9200	2.9200	-5.806%	13	1,074	+2.740%
2026-05-27	3.1000	3.1000	3.1000	3.1000	-6.907%	10	1,074	-3.226%
2026-05-26	3.3300	3.3300	3.3300	3.3300	-3.478%	10	1,074	-9.910%
2026-05-22	3.4500	3.4500	3.4500	3.4500	+1.471%	1	1,073	-13.043%
2026-05-21	3.5500	3.6000	3.4000	3.4000	-0.875%	3	1,073	-11.765%
2026-05-20	3.8000	3.8000	3.4300	3.4300	-10.909%	23	1,073	-12.536%
2026-05-19	3.9000	3.9000	3.7700	3.8500	+6.944%	113	941	-22.078%
2026-05-18	3.6500	3.6500	3.6000	3.6000	-1.370%	12	941	-16.667%
2026-05-15	3.6500	3.6500	3.6500	3.6500	+7.353%	1	941	-17.808%
2026-05-14	3.4000	3.4000	3.4000	3.4000	0.000%	3	940	-11.765%
2026-05-08	3.4000	3.4000	3.4000	3.4000	+11.475%	25	937	-11.765%
2026-05-07	3.1500	3.1500	3.0500	3.0500	-4.389%	5	920	-1.639%
2026-05-06	3.1900	3.1900	3.1900	3.1900	-4.776%	5	922	-5.956%
2026-05-05	3.4500	3.4500	3.3500	3.3500	-2.899%	12	925	-10.448%
2026-05-04	3.4000	3.4500	3.4000	3.4500	-1.429%	36	915	-13.043%
2026-04-29	3.5000	3.5500	3.5000	3.5000	+2.941%	96	910	-14.286%
2026-04-28	3.5500	3.5500	3.4000	3.4000	+2.719%	7	870	-11.765%
2026-04-24	3.3100	3.3100	3.3100	3.3100	+22.593%	5	869	-9.366%
2026-04-17	2.7500	2.7800	2.6700	2.7000	-12.903%	108	869	+11.111%
2026-04-16	2.9000	3.1000	2.9000	3.1000	+9.541%	2	817	-3.226%
2026-04-15	2.8300	2.8300	2.8300	2.8300	-5.667%	1	817	+6.007%
2026-04-14	3.0000	3.0000	3.0000	3.0000	-7.692%	1	817	0.000%
2026-04-13	3.2500	3.2500	3.2500	3.2500	-2.402%	331	816	-7.692%
2026-04-10	3.3300	3.3300	3.3300	3.3300	-4.857%	1	717	-9.910%
2026-04-02	3.5000	3.5000	3.5000	3.5000	+4.478%	10	707	-14.286%
2026-04-01	3.4500	3.4500	3.3500	3.3500	-9.214%	2	707	-10.448%
2026-03-31	3.6900	3.6900	3.6900	3.6900	-7.750%	1	707	-18.699%
2026-03-27	3.8200	4.0000	3.8200	4.0000	+11.111%	2	707	-25.000%
2026-03-26	3.6000	3.6000	3.6000	3.6000	+9.091%	236	708	-16.667%
2026-03-25	3.2100	3.3000	3.2100	3.3000	-9.341%	11	631	-9.091%
2026-03-20	3.9500	3.9500	3.6400	3.6400	-2.933%	2	642	-17.582%
2026-03-16	3.7500	3.7500	3.7500	3.7500	-3.101%	2	642	-20.000%
2026-03-12	3.6500	3.8700	3.6500	3.8700	+11.527%	4	640	-22.481%
2026-03-11	3.4700	3.4700	3.4700	3.4700	-0.857%	5	640	-13.545%
2026-03-10	3.3500	3.6000	3.3500	3.5000	-6.166%	72	639	-14.286%
2026-03-09	3.9500	3.9500	3.7300	3.7300	+26.441%	32	711	-19.571%
2026-03-05	2.9500	2.9500	2.9500	2.9500	+4.610%	10	704	+1.695%
2026-03-04	2.8300	2.8300	2.8200	2.8200	+8.462%	2	704	+6.383%
2026-03-02	2.6000	2.6000	2.6000	2.6000	+17.117%	12	704	+15.385%
2026-02-27	2.2200	2.2200	2.2200	2.2200	+5.714%	20	694	+35.135%
2026-02-26	2.1000	2.1000	2.1000	2.1000	-10.638%	1	674	+42.857%
2026-02-23	2.3500	2.3500	2.3500	2.3500	+7.306%	10	674	+27.660%
2026-02-09	2.1400	2.2000	2.1400	2.1900	-5.603%	17	664	+36.986%
2026-02-05	2.4300	2.4300	2.1200	2.3200	+3.571%	14	661	+29.310%
2026-02-04	2.2600	2.4900	2.2300	2.2400	-8.571%	12	672	+33.929%
2026-02-03	2.1200	2.4500	2.1200	2.4500	+13.426%	8	670	+22.449%
2026-02-02	2.5600	2.5600	2.1000	2.1600	-12.195%	30	672	+38.889%
2026-01-30	2.3700	2.4600	2.3300	2.4600	+9.821%	18	669	+21.951%
2026-01-29	2.3800	2.4100	2.1800	2.2400	-11.111%	280	668	+33.929%
2026-01-28	2.5700	2.6000	2.5000	2.5200	-4.545%	22	597	+19.048%
2026-01-27	2.6100	2.6400	2.6000	2.6400	0.000%	6	588	+13.636%
2026-01-26	2.6000	2.6600	2.6000	2.6400	+3.529%	8	588	+13.636%
2026-01-23	2.6400	2.7400	2.5400	2.5500	-3.042%	540	585	+17.647%
2026-01-22	2.5900	2.6700	2.5300	2.6300	-6.071%	120	217	+14.068%
2026-01-21	2.6600	2.8100	2.6300	2.8000	+4.089%	71	229	+7.143%
2026-01-20	2.5800	2.7200	2.5800	2.6900	+7.600%	222	245	+11.524%
2026-01-15	2.4800	2.5600	2.4500	2.5000	0.000%	10	281	+20.000%
2026-01-14	2.5000	2.5000	2.5000	2.5000	+7.759%	4	283	+20.000%
2026-01-13	2.3200	2.3900	2.3100	2.3200	+1.310%	38	283	+29.310%
2026-01-12	2.2500	2.3400	2.2000	2.2900	+4.566%	43	287	+31.004%
2026-01-09	2.1700	2.2800	2.1700	2.1900	-3.097%	42	293	+36.986%
2026-01-08	2.2100	2.2600	2.1600	2.2600	+3.670%	8	292	+32.743%
2026-01-07	2.1500	2.2000	2.1200	2.1800	+0.926%	8	292	+37.615%
2026-01-06	1.7300	2.2100	1.7300	2.1600	-3.139%	39	288	+38.889%
2026-01-02	2.2200	2.2300	2.2200	2.2300	-5.508%	2	276	+34.529%
2025-12-31	2.2800	2.3600	2.2700	2.3600	+4.425%	4	273	+27.119%
2025-12-30	2.3300	2.3300	2.2300	2.2600	-2.165%	13	273	+32.743%
2025-12-29	2.3300	2.3800	2.3100	2.3100	+3.125%	5	262	+29.870%
2025-12-24	2.2400	2.2400	2.2400	2.2400	+2.752%	1	263	+33.929%
2025-12-23	2.2500	2.2500	2.1800	2.1800	+1.395%	4	263	+37.615%
2025-12-22	2.3100	2.3800	2.1300	2.1500	-6.114%	70	264	+39.535%
2025-12-19	2.3900	2.4600	2.2400	2.2900	-10.895%	174	213	+31.004%
2025-12-17	2.5500	2.6000	2.5500	2.5700	-3.019%	6	88	+16.732%
2025-12-11	3.1000	3.1000	2.6500	2.6500	-14.516%	3	89	+13.208%
2025-12-02	3.1000	3.1000	3.1000	3.1000	-2.821%	5	88	-3.226%
2025-11-26	3.1900	3.1900	3.1900	3.1900	-1.238%	1	83	-5.956%
2025-11-25	3.2000	3.2700	3.2000	3.2300	+4.870%	11	83	-7.121%
2025-11-17	3.0800	3.0800	3.0800	3.0800	-12.000%	1	73	-2.597%
2025-11-14	3.5000	3.5000	3.5000	3.5000	+23.239%	1	73	-14.286%
2025-11-05	2.8400	2.8400	2.8400	2.8400	+15.447%	1	73	+5.634%
2025-10-15	2.4600	2.4600	2.4600	2.4600	-3.529%	1	72	+21.951%
2025-10-14	2.5500	2.5500	2.5500	2.5500	+0.791%	1	71	+17.647%
2025-09-29	2.5000	2.5300	2.4200	2.5300	+7.660%	22	70	+18.577%
2025-09-26	2.3500	2.3500	2.3500	2.3500	0.000%	3	68	+27.660%
2025-09-18	2.3500	2.3500	2.3500	2.3500	-19.521%	2	65	+27.660%
2025-09-16	2.3800	2.9200	2.2800	2.9200	0.000%	74	63	+2.740%