Dark

CCL20280121P23
CCL Jan 21 2028 23.00 Put (CCL280121P00023000)
option OPRA

EOD

Sep 24, 2026

4.93+2.070%(+0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.8500	5.0200	4.8500	4.9300	+2.070%	8	1,496	0.000%
2026-09-23	4.8500	5.0100	4.8000	4.8300	+3.205%	22	1,495	+2.070%
2026-09-22	4.5000	4.7000	4.4900	4.6800	+1.739%	11	1,484	+5.342%
2026-09-21	4.6200	4.7600	4.5000	4.6000	-4.167%	13	1,488	+7.174%
2026-09-18	4.8000	4.8700	4.7300	4.8000	+4.348%	6	1,490	+2.708%
2026-09-17	4.6000	4.6000	4.6000	4.6000	-2.954%	2	1,491	+7.174%
2026-09-16	4.5000	4.8200	4.5000	4.7400	-1.250%	15	1,489	+4.008%
2026-09-15	4.8500	4.8500	4.8000	4.8000	+4.348%	2	1,489	+2.708%
2026-09-14	4.6000	5.0000	4.6000	4.6000	+0.877%	11	1,488	+7.174%
2026-09-11	4.6000	4.6000	4.5000	4.5600	-4.000%	5	1,490	+8.114%
2026-09-10	4.6000	4.7500	4.6000	4.7500	+4.396%	32	1,491	+3.789%
2026-09-09	4.4700	4.5500	4.4700	4.5500	+4.598%	4	1,492	+8.352%
2026-09-08	4.3000	4.8200	4.3000	4.3500	+1.163%	9	1,490	+13.333%
2026-09-04	4.3000	4.3000	4.3000	4.3000	0.000%	99	1,580	+14.651%
2026-09-03	4.3500	4.3500	4.2700	4.3000	+2.381%	31	1,580	+14.651%
2026-09-02	4.2000	4.2000	4.2000	4.2000	-4.328%	4	1,579	+17.381%
2026-09-01	4.2300	4.3900	4.1500	4.3900	+12.276%	28	1,579	+12.301%
2026-08-31	3.9500	4.1100	3.9100	3.9100	+2.089%	35	1,557	+26.087%
2026-08-28	3.8600	3.9700	3.8000	3.8300	+0.789%	21	1,529	+28.721%
2026-08-27	3.7200	3.8000	3.6500	3.8000	+4.110%	17	1,521	+29.737%
2026-08-26	3.6000	3.6500	3.6000	3.6500	+1.389%	11	1,517	+35.068%
2026-08-24	3.7000	3.7000	3.6000	3.6000	-3.226%	6	1,517	+36.944%
2026-08-21	3.7000	3.7500	3.6900	3.7200	-2.105%	13	1,512	+32.527%
2026-08-20	3.5500	3.8000	3.5500	3.8000	+12.426%	25	1,521	+29.737%
2026-08-19	3.2000	3.4000	3.1500	3.3800	+7.302%	12	1,520	+45.858%
2026-08-18	3.2100	3.2100	3.1500	3.1500	0.000%	2	1,520	+56.508%
2026-08-17	3.1300	3.1500	3.1000	3.1500	+2.941%	17	1,519	+56.508%
2026-08-14	3.0800	3.1200	2.9900	3.0600	+1.661%	282	1,503	+61.111%
2026-08-13	3.1500	3.1500	3.0000	3.0100	-7.385%	7	1,313	+63.787%
2026-08-12	3.3000	3.3000	3.2000	3.2500	-1.515%	8	1,308	+51.692%
2026-08-11	3.2200	3.3200	3.1500	3.3000	+3.125%	8	1,301	+49.394%
2026-08-10	3.3200	3.3700	3.2000	3.2000	+3.226%	19	1,299	+54.063%
2026-08-07	3.1000	3.2300	3.1000	3.1000	0.000%	12	1,308	+59.032%
2026-08-06	3.1700	3.1700	3.0800	3.1000	+1.639%	8	1,303	+59.032%
2026-08-04	3.1000	3.2000	3.0500	3.0500	-10.294%	46	1,301	+61.639%
2026-08-03	3.3000	3.4700	3.3000	3.4000	-2.857%	6	1,274	+45.000%
2026-07-31	3.6500	3.6500	3.5000	3.5000	0.000%	8	1,272	+40.857%
2026-07-30	3.6000	3.6500	3.4300	3.5000	0.000%	22	1,272	+40.857%
2026-07-29	3.5000	3.5000	3.5000	3.5000	-15.663%	1	1,272	+40.857%
2026-07-24	4.1500	4.1500	4.1500	4.1500	0.000%	2	1,273	+18.795%
2026-07-23	4.1500	4.1500	4.1500	4.1500	+3.750%	2	1,275	+18.795%
2026-07-22	4.0500	4.0500	4.0000	4.0000	0.000%	2	1,273	+23.250%
2026-07-21	4.0000	4.0000	4.0000	4.0000	-1.478%	3	1,272	+23.250%
2026-07-20	3.9700	4.0600	3.9500	4.0600	+2.785%	6	1,272	+21.429%
2026-07-17	4.2000	4.2000	3.9500	3.9500	0.000%	3	1,271	+24.810%
2026-07-16	3.9200	4.0000	3.8600	3.9500	+2.597%	21	1,271	+24.810%
2026-07-15	3.9000	3.9000	3.7400	3.8500	-1.786%	6	1,273	+28.052%
2026-07-14	3.9200	3.9500	3.8500	3.9200	+1.818%	7	1,275	+25.765%
2026-07-13	3.9000	3.9500	3.7400	3.8500	+1.316%	23	1,273	+28.052%
2026-07-10	3.9000	3.9000	3.8000	3.8000	-3.797%	6	1,286	+29.737%
2026-07-09	4.0400	4.0500	3.9500	3.9500	-5.728%	6	1,285	+24.810%
2026-07-08	4.1900	4.1900	4.1900	4.1900	+6.616%	5	1,288	+17.661%
2026-07-07	3.7500	3.9500	3.7000	3.9300	+6.216%	6	1,283	+25.445%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-0.804%	2	1,284	+33.243%
2026-07-02	3.4300	3.7700	3.4000	3.7300	+2.755%	18	1,288	+32.172%
2026-06-30	3.3100	3.6500	3.3100	3.6300	+4.310%	13	1,288	+35.813%
2026-06-29	3.4100	3.5500	3.4000	3.4800	+2.353%	24	1,289	+41.667%
2026-06-26	3.7000	3.7000	3.4000	3.4000	-2.857%	4	1,296	+45.000%
2026-06-25	3.6500	3.6500	3.5000	3.5000	-1.408%	2	1,297	+40.857%
2026-06-24	3.3100	3.5500	3.3100	3.5500	-2.740%	7	1,297	+38.873%
2026-06-23	3.7000	3.7000	3.6500	3.6500	+11.963%	2	1,298	+35.068%
2026-06-22	3.2600	3.2600	3.2600	3.2600	-18.703%	2	1,298	+51.227%
2026-06-17	3.1000	4.0100	3.1000	4.0100	+23.385%	4	1,300	+22.943%
2026-06-16	3.3000	3.3000	3.2500	3.2500	-19.355%	8	1,299	+51.692%
2026-06-12	4.0000	4.0300	3.8800	4.0300	+0.750%	28	1,301	+22.333%
2026-06-11	4.5500	4.5500	4.0000	4.0000	-12.088%	18	1,306	+23.250%
2026-06-10	4.5500	4.5500	4.5500	4.5500	+9.113%	1	1,310	+8.352%
2026-06-09	4.3500	4.3500	4.1700	4.1700	-4.138%	7	1,310	+18.225%
2026-06-08	4.3000	4.4500	4.2500	4.3500	+3.571%	12	1,317	+13.333%
2026-06-02	4.3500	4.3500	4.2000	4.2000	+6.329%	7	1,319	+17.381%
2026-05-29	3.9500	3.9500	3.9500	3.9500	-10.431%	1	1,322	+24.810%
2026-05-28	4.4000	4.4100	4.4000	4.4100	+5.000%	4	1,323	+11.791%
2026-05-27	4.3000	4.3600	4.2000	4.2000	-9.677%	135	1,319	+17.381%
2026-05-26	4.6500	4.6500	4.6500	4.6500	-2.105%	1	1,432	+6.022%
2026-05-22	4.8000	4.8000	4.7500	4.7500	-3.061%	7	1,425	+3.789%
2026-05-21	5.0000	5.0000	4.9000	4.9000	+1.031%	70	1,357	+0.612%
2026-05-20	5.1500	5.3700	4.8500	4.8500	-3.000%	74	1,357	+1.649%
2026-05-15	5.0500	5.1200	5.0000	5.0000	+6.383%	244	1,283	-1.400%
2026-05-14	4.7000	4.7000	4.7000	4.7000	-8.738%	7	1,041	+4.894%
2026-05-13	5.0500	5.1500	4.9600	5.1500	0.000%	8	994	-4.272%
2026-05-12	5.1000	5.1500	5.1000	5.1500	+4.040%	52	994	-4.272%
2026-05-11	4.9500	4.9500	4.9500	4.9500	+5.996%	2	994	-0.404%
2026-05-08	4.4300	4.7500	4.4300	4.6700	+7.356%	10	992	+5.567%
2026-05-07	4.4000	4.4000	4.3500	4.3500	-2.247%	2	987	+13.333%
2026-05-06	4.2000	4.5600	4.2000	4.4500	-9.184%	16	985	+10.787%
2026-05-04	4.9000	4.9000	4.9000	4.9000	+12.644%	15	982	+0.612%
2026-05-01	4.2000	4.3500	4.2000	4.3500	-13.000%	3	979	+13.333%
2026-04-29	4.6500	5.0000	4.6500	5.0000	+7.527%	228	979	-1.400%
2026-04-28	4.5500	4.7500	4.5500	4.6500	0.000%	4	761	+6.022%
2026-04-24	4.5500	4.6500	4.4000	4.6500	+19.231%	19	759	+6.022%
2026-04-17	3.7800	3.9000	3.7800	3.9000	-9.722%	30	753	+26.410%
2026-04-16	4.0000	4.3500	4.0000	4.3200	+8.000%	15	763	+14.120%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+3.896%	1	754	+23.250%
2026-04-14	3.8500	3.8500	3.8500	3.8500	-17.204%	2	754	+28.052%
2026-04-10	4.0000	4.6500	4.0000	4.6500	+6.164%	11	753	+6.022%
2026-04-09	4.3800	4.3800	4.3800	4.3800	+7.353%	2	743	+12.557%
2026-04-08	4.0500	4.0800	4.0500	4.0800	-17.576%	3	743	+20.833%
2026-04-07	4.9500	4.9500	4.9500	4.9500	+3.125%	1	744	-0.404%
2026-04-06	4.8700	4.8700	4.8000	4.8000	-2.041%	6	743	+2.708%
2026-04-02	4.9500	5.0000	4.9000	4.9000	-3.922%	4	738	+0.612%
2026-03-31	5.1000	5.1000	5.1000	5.1000	-4.673%	1	738	-3.333%
2026-03-30	5.3500	5.3500	5.3500	5.3500	-1.654%	1	737	-7.850%
2026-03-27	5.4800	5.4800	5.4400	5.4400	+12.629%	6	736	-9.375%
2026-03-26	4.8300	4.8300	4.8300	4.8300	+1.258%	5	730	+2.070%
2026-03-24	4.7700	4.7700	4.7700	4.7700	+1.059%	1	730	+3.354%
2026-03-23	4.7200	4.7200	4.7200	4.7200	-13.394%	1	730	+4.449%
2026-03-20	6.3000	6.3000	5.4500	5.4500	+6.654%	2	730	-9.541%
2026-03-19	5.2900	5.2900	5.1100	5.1100	+4.713%	7	730	-3.523%
2026-03-17	4.9000	5.0100	4.8800	4.8800	-8.443%	503	728	+1.025%
2026-03-13	5.3300	5.3300	5.3300	5.3300	+2.500%	1	229	-7.505%
2026-03-12	5.1400	5.2000	5.1400	5.2000	+7.216%	5	228	-5.192%
2026-03-11	4.7000	4.8500	4.7000	4.8500	+2.105%	8	227	+1.649%
2026-03-10	4.7500	4.7500	4.7500	4.7500	-5.000%	4	219	+3.789%
2026-03-09	5.2600	5.2600	5.0000	5.0000	+6.383%	154	215	-1.400%
2026-03-06	4.8100	4.8100	4.6500	4.7000	+11.905%	5	310	+4.894%
2026-03-05	4.2000	4.2000	4.2000	4.2000	+6.329%	1	305	+17.381%
2026-03-04	3.8500	3.9500	3.8500	3.9500	+40.071%	15	304	+24.810%
2026-02-26	2.8200	2.8200	2.8200	2.8200	-6.000%	2	289	+74.823%
2026-02-19	3.0000	3.0000	3.0000	3.0000	-0.990%	2	291	+64.333%
2026-02-17	3.0300	3.0300	3.0300	3.0300	-2.885%	1	289	+62.706%
2026-02-13	3.1200	3.1200	3.1200	3.1200	+4.000%	5	295	+58.013%
2026-02-09	2.7700	3.0500	2.7700	3.0000	-18.256%	43	295	+64.333%
2026-01-23	3.6700	3.6700	3.6700	3.6700	+11.212%	5	298	+34.332%
2026-01-13	3.3000	3.3000	3.3000	3.3000	+6.452%	1	293	+49.394%
2026-01-12	3.1000	3.1000	3.1000	3.1000	+0.977%	1	292	+59.032%
2026-01-07	3.0700	3.0700	3.0700	3.0700	-0.968%	26	291	+60.586%
2026-01-02	3.1000	3.1000	3.1000	3.1000	0.000%	1	291	+59.032%
2025-12-23	3.1500	3.1500	3.1000	3.1000	+1.639%	4	290	+59.032%
2025-12-22	3.0500	3.0500	3.0500	3.0500	-8.408%	3	289	+61.639%
2025-12-19	3.4500	3.4500	3.3300	3.3300	-15.482%	9	289	+48.048%
2025-12-11	3.9400	3.9400	3.9400	3.9400	-6.856%	3	290	+25.127%
2025-12-08	4.2300	4.2300	4.2300	4.2300	+7.089%	163	287	+16.548%
2025-11-21	3.9500	3.9500	3.9500	3.9500	-7.059%	1	125	+24.810%
2025-11-20	4.2500	4.2500	4.2500	4.2500	+1.190%	8	124	+16.000%
2025-11-13	4.1000	4.2000	4.1000	4.2000	+3.704%	2	116	+17.381%
2025-11-12	4.1000	4.1000	4.0500	4.0500	-3.571%	6	108	+21.728%
2025-11-04	4.2000	4.2000	4.2000	4.2000	+13.514%	1	108	+17.381%
2025-10-28	3.6500	3.7000	3.6500	3.7000	+4.225%	3	107	+33.243%
2025-10-14	3.8200	3.8200	3.5500	3.5500	0.000%	101	104	+38.873%
2025-09-29	3.5000	3.5500	3.5000	3.5500	+5.970%	2	3	+38.873%
2025-09-24	3.3500	3.3500	3.3500	3.3500	0.000%	1	1	+47.164%