Dark

CCL20280121P25
CCL Jan 21 2028 25.00 Put (CCL280121P00025000)
option OPRA

EOD

Sep 28, 2026

5.95+2.586%(+0.15)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	6.0000	6.0000	5.7300	5.9500	+2.586%	116	14,099	0.000%
2026-09-25	5.8500	5.9500	5.8000	5.8000	-7.200%	61	14,196	+2.586%
2026-09-24	6.1000	6.2500	6.1000	6.2500	+2.459%	38	14,249	-4.800%
2026-09-23	6.1500	6.2500	5.9500	6.1000	+3.390%	46	14,211	-2.459%
2026-09-22	5.4500	5.9000	5.4500	5.9000	+0.855%	16	14,232	+0.847%
2026-09-21	5.9000	6.0000	5.8200	5.8500	-4.098%	35	14,221	+1.709%
2026-09-18	6.0000	6.1000	5.9700	6.1000	+2.521%	12	14,206	-2.459%
2026-09-17	5.7000	5.9500	5.7000	5.9500	-0.833%	23	14,196	0.000%
2026-09-16	5.9500	6.0000	5.6300	6.0000	0.000%	63	14,173	-0.833%
2026-09-15	5.8000	6.0500	5.8000	6.0000	+3.448%	164	14,116	-0.833%
2026-09-14	5.8000	5.9100	5.7700	5.8000	+1.754%	85	14,086	+2.586%
2026-09-11	5.7000	5.7500	5.6500	5.7000	-3.226%	85	14,041	+4.386%
2026-09-10	5.8000	5.9500	5.8000	5.8900	+3.333%	12	13,956	+1.019%
2026-09-09	5.7000	5.7000	5.7000	5.7000	+3.448%	2	13,949	+4.386%
2026-09-08	6.1500	6.1500	5.4600	5.5100	+2.607%	28	13,947	+7.985%
2026-09-04	5.3500	5.4000	5.3500	5.3700	-1.468%	68	13,906	+10.801%
2026-09-03	5.3000	5.5000	5.3000	5.4500	+2.830%	9	13,906	+9.174%
2026-09-02	5.3500	5.4000	5.3000	5.3000	-2.752%	5	13,905	+12.264%
2026-09-01	5.2000	5.4500	5.2000	5.4500	+5.825%	111	13,900	+9.174%
2026-08-31	5.1000	5.1800	5.1000	5.1500	+5.533%	14	13,809	+15.534%
2026-08-28	4.8000	4.9000	4.8000	4.8800	+0.205%	34	13,795	+21.926%
2026-08-27	4.7000	4.8700	4.7000	4.8700	+5.870%	15	13,761	+22.177%
2026-08-26	4.3000	4.6000	4.3000	4.6000	+1.099%	103	13,756	+29.348%
2026-08-25	4.5500	4.5700	4.5200	4.5500	-1.087%	109	13,753	+30.769%
2026-08-24	4.4600	4.6600	4.4600	4.6000	-2.128%	15	13,757	+29.348%
2026-08-21	4.7000	4.7000	4.7000	4.7000	-1.053%	1	13,762	+26.596%
2026-08-20	4.7500	4.7500	4.7500	4.7500	+10.465%	5	13,761	+25.263%
2026-08-19	4.0900	4.3000	4.0800	4.3000	+4.369%	261	13,756	+38.372%
2026-08-18	4.0200	4.1600	4.0200	4.1200	+5.641%	19	13,755	+44.417%
2026-08-14	3.8800	3.9000	3.7800	3.9000	-2.500%	8	13,767	+52.564%
2026-08-13	3.8900	4.0000	3.8900	4.0000	-3.846%	2	13,773	+48.750%
2026-08-12	4.1000	4.2000	4.0400	4.1600	-0.952%	17	13,771	+43.029%
2026-08-11	4.0500	4.2000	4.0500	4.2000	+1.205%	15	13,783	+41.667%
2026-08-10	4.0500	4.1500	4.0500	4.1500	+3.750%	27	13,768	+43.373%
2026-08-07	4.0000	4.0000	4.0000	4.0000	+3.896%	2	13,740	+48.750%
2026-08-06	3.8500	3.8500	3.8500	3.8500	+1.583%	216	13,740	+54.545%
2026-08-05	3.7800	3.8500	3.7700	3.7900	-2.067%	8	13,527	+56.992%
2026-08-04	3.9200	3.9400	3.8500	3.8700	-7.194%	26	13,533	+53.747%
2026-08-03	4.1500	4.1700	4.1500	4.1700	-7.333%	2	13,557	+42.686%
2026-07-30	4.5000	4.5000	4.5000	4.5000	+1.580%	1	13,559	+32.222%
2026-07-29	4.3400	4.4300	4.2900	4.4300	+3.023%	16	13,560	+34.312%
2026-07-28	4.5000	4.5000	4.2500	4.3000	-8.511%	4	13,575	+38.372%
2026-07-27	4.7000	4.7000	4.7000	4.7000	-0.424%	1	13,575	+26.596%
2026-07-24	4.9000	4.9000	4.6800	4.7200	-8.527%	259	13,574	+26.059%
2026-07-23	5.1000	5.1600	5.1000	5.1600	+5.306%	45	13,337	+15.310%
2026-07-22	4.9000	4.9000	4.8600	4.9000	+1.031%	14	13,306	+21.429%
2026-07-21	5.0100	5.0500	4.8500	4.8500	-3.000%	247	13,314	+22.680%
2026-07-20	5.0000	5.0000	4.9000	5.0000	+2.041%	211	13,067	+19.000%
2026-07-17	4.9000	4.9000	4.9000	4.9000	0.000%	1	12,856	+21.429%
2026-07-16	4.8000	4.9500	4.8000	4.9000	+2.083%	48	12,856	+21.429%
2026-07-15	4.9000	4.9000	4.6900	4.8000	-1.031%	8	12,816	+23.958%
2026-07-14	4.9000	4.9500	4.8000	4.8500	-0.206%	8	12,818	+22.680%
2026-07-13	5.0000	5.0000	4.7000	4.8600	+1.887%	28	12,810	+22.428%
2026-07-10	4.8500	4.9000	4.7500	4.7700	-2.653%	12	12,812	+24.738%
2026-07-09	5.0300	5.0300	4.8000	4.9000	-5.769%	8	12,816	+21.429%
2026-07-08	5.2300	5.3000	5.1800	5.2000	+7.216%	13	12,814	+14.423%
2026-07-07	4.8500	4.9500	4.8000	4.8500	+4.301%	42	12,811	+22.680%
2026-07-06	4.6000	4.6500	4.6000	4.6500	+2.198%	3	12,847	+27.957%
2026-07-02	4.3500	4.6000	4.3500	4.5500	+6.808%	2,258	10,790	+30.769%
2026-07-01	4.1100	4.4000	4.1100	4.2600	-5.122%	37	10,790	+39.671%
2026-06-30	4.5000	4.5500	4.4900	4.4900	+3.218%	110	10,794	+32.517%
2026-06-29	4.2500	4.3500	4.2300	4.3500	-1.136%	14	10,803	+36.782%
2026-06-26	4.4500	4.5000	4.4000	4.4000	-3.297%	16	10,807	+35.227%
2026-06-25	4.3500	4.5900	4.3000	4.5500	+4.839%	3,797	10,804	+30.769%
2026-06-24	4.2500	4.4500	4.1500	4.3400	-3.556%	17	7,195	+37.097%
2026-06-23	4.8200	4.8400	4.5000	4.5000	+9.223%	18	7,195	+32.222%
2026-06-22	4.2000	4.3000	3.9800	4.1200	+3.000%	30	7,181	+44.417%
2026-06-18	4.0500	4.0500	4.0000	4.0000	-2.676%	4	7,198	+48.750%
2026-06-17	4.0000	4.1400	3.8600	4.1100	+2.239%	10	7,198	+44.769%
2026-06-16	4.1100	4.2000	4.0200	4.0200	-3.365%	21	7,198	+48.010%
2026-06-15	4.6000	4.6000	4.1600	4.1600	-11.301%	11	7,214	+43.029%
2026-06-12	4.9000	4.9000	4.6600	4.6900	-9.808%	13	7,222	+26.866%
2026-06-11	5.4000	5.5000	5.0500	5.2000	-7.143%	47	7,226	+14.423%
2026-06-10	5.1500	5.6000	5.1500	5.6000	+13.131%	366	7,260	+6.250%
2026-06-09	5.1000	5.1000	4.9500	4.9500	-7.477%	66	6,969	+20.202%
2026-06-08	5.3500	5.3500	5.3500	5.3500	+2.099%	43	6,988	+11.215%
2026-06-05	5.2800	5.2800	5.1800	5.2400	+0.769%	27	6,988	+13.550%
2026-06-04	5.2000	5.2000	5.2000	5.2000	+1.961%	1	6,992	+14.423%
2026-06-03	5.3500	5.3500	4.9500	5.1000	-3.774%	1,048	6,993	+16.667%
2026-06-02	5.3000	5.3000	5.3000	5.3000	+1.923%	1	6,128	+12.264%
2026-06-01	5.1700	5.3000	5.1700	5.2000	+1.961%	3	6,127	+14.423%
2026-05-29	5.1100	5.1400	5.1000	5.1000	-1.923%	10	6,125	+16.667%
2026-05-28	5.2500	5.2500	5.1500	5.2000	-0.952%	104	6,122	+14.423%
2026-05-27	5.1700	5.3000	5.0000	5.2500	-5.405%	77	6,062	+13.333%
2026-05-26	5.5000	5.6100	5.4500	5.5500	-6.723%	701	6,064	+7.207%
2026-05-22	5.6800	6.0000	5.5500	5.9500	+1.709%	99	5,339	0.000%
2026-05-21	6.0000	6.0500	5.8500	5.8500	-2.500%	181	5,175	+1.709%
2026-05-20	6.6000	6.6000	5.7000	6.0000	-6.250%	143	5,175	-0.833%
2026-05-19	6.4500	6.4500	6.4000	6.4000	+7.563%	105	5,039	-7.031%
2026-05-18	6.1000	6.1000	5.9200	5.9500	+1.709%	14	5,039	0.000%
2026-05-14	5.7800	5.8500	5.7800	5.8500	-3.306%	4	5,039	+1.709%
2026-05-13	6.0000	6.0500	6.0000	6.0500	0.000%	219	4,809	-1.653%
2026-05-12	6.0000	6.1000	6.0000	6.0500	-0.820%	14	4,809	-1.653%
2026-05-11	5.8000	6.1000	5.8000	6.1000	+12.132%	21	4,809	-2.459%
2026-05-08	5.4400	5.4400	5.4400	5.4400	+4.215%	1	4,808	+9.375%
2026-05-07	5.7500	5.7500	5.1500	5.2200	-6.786%	220	4,807	+13.985%
2026-05-05	5.6000	5.6000	5.6000	5.6000	+2.941%	2	4,588	+6.250%
2026-05-01	5.4400	5.4400	5.4400	5.4400	-8.878%	1	4,587	+9.375%
2026-04-29	5.8500	5.9700	5.8400	5.9700	+9.541%	97	4,587	-0.335%
2026-04-22	5.3200	5.4500	5.3200	5.4500	+3.810%	30	4,561	+9.174%
2026-04-21	5.2000	5.3000	5.1500	5.2500	+16.667%	67	4,562	+13.333%
2026-04-17	4.7500	4.7500	4.5000	4.5000	-15.730%	31	4,562	+32.222%
2026-04-16	4.8000	5.3400	4.7800	5.3400	+10.103%	100	4,581	+11.423%
2026-04-15	5.0000	5.0000	4.8500	4.8500	-2.020%	8	4,610	+22.680%
2026-04-14	4.9500	4.9500	4.9500	4.9500	-10.811%	4	4,612	+20.202%
2026-04-13	5.5500	5.5500	5.5500	5.5500	+0.362%	6	4,616	+7.207%
2026-04-10	4.9100	5.5300	4.9100	5.5300	+40.000%	15	4,622	+7.595%
2026-04-09	3.9500	3.9500	3.9500	3.9500	-20.202%	1	4,622	+50.633%
2026-04-08	5.2000	5.5500	4.8900	4.9500	-18.182%	98	4,622	+20.202%
2026-04-07	5.9000	6.1000	5.9000	6.0500	+6.140%	563	4,628	-1.653%
2026-04-06	5.7000	5.7000	5.7000	5.7000	-2.564%	10	4,331	+4.386%
2026-04-02	5.9500	5.9500	5.8500	5.8500	+5.216%	38	4,358	+1.709%
2026-04-01	5.6300	5.6300	5.5600	5.5600	-5.763%	2	4,358	+7.014%
2026-03-31	6.2000	6.3000	5.9000	5.9000	-10.606%	44	4,358	+0.847%
2026-03-30	6.4500	6.6000	6.4400	6.6000	+3.448%	60	4,366	-9.848%
2026-03-27	5.8800	6.4500	5.8800	6.3800	+10.000%	112	4,331	-6.740%
2026-03-23	5.6400	5.8900	5.6400	5.8000	-7.937%	15	4,429	+2.586%
2026-03-19	6.3000	6.3000	6.3000	6.3000	-1.563%	1	4,435	-5.556%
2026-03-18	6.0500	6.4000	6.0500	6.4000	+6.845%	783	4,435	-7.031%
2026-03-17	5.9700	5.9900	5.9700	5.9900	-3.852%	7	3,941	-0.668%
2026-03-16	6.0700	6.2500	6.0700	6.2300	-7.015%	48	3,938	-4.494%
2026-03-13	6.2800	6.7000	6.1300	6.7000	+3.077%	4	3,896	-11.194%
2026-03-12	6.5000	6.5000	6.5000	6.5000	+11.111%	1	3,894	-8.462%
2026-03-11	5.8500	5.8500	5.8500	5.8500	+6.364%	5	3,894	+1.709%
2026-03-10	6.0300	6.0300	5.5000	5.5000	-10.859%	166	3,893	+8.182%
2026-03-09	6.3900	6.3900	5.5000	6.1700	+23.400%	2,579	3,839	-3.566%
2026-03-05	4.9000	5.1500	4.9000	5.0000	+5.263%	48	5,989	+19.000%
2026-03-04	4.8500	4.8500	4.7500	4.7500	-7.767%	2	5,950	+25.263%
2026-03-03	4.9500	5.1500	4.8800	5.1500	+10.753%	18	5,951	+15.534%
2026-03-02	4.7000	4.9500	4.6000	4.6500	+25.676%	99	5,949	+27.957%
2026-02-26	3.8000	3.8000	3.7000	3.7000	-5.128%	451	5,993	+60.811%
2026-02-25	3.9000	3.9000	3.9000	3.9000	-3.226%	1	6,254	+52.564%
2026-02-24	4.0200	4.0300	4.0200	4.0300	+4.404%	44	6,254	+47.643%
2026-02-18	4.2000	4.2000	3.8600	3.8600	-0.771%	5	6,298	+54.145%
2026-02-13	3.8000	4.1100	3.7900	3.8900	+6.575%	539	6,148	+52.956%
2026-02-11	3.6500	3.6500	3.6500	3.6500	-1.351%	2	6,148	+63.014%
2026-02-09	3.7000	3.7000	3.7000	3.7000	+2.493%	1	6,147	+60.811%
2026-02-06	3.7400	3.7400	3.6100	3.6100	-9.750%	16	6,146	+64.820%
2026-02-05	3.9200	4.0000	3.9200	4.0000	+9.589%	3	6,137	+48.750%
2026-02-04	3.6500	3.6500	3.6500	3.6500	-5.195%	1	6,138	+63.014%
2026-02-03	3.6500	3.8500	3.6500	3.8500	+3.774%	3	6,137	+54.545%
2026-02-02	4.0500	4.0500	3.7000	3.7100	-12.706%	15	6,137	+60.377%
2026-01-30	4.2500	4.2500	4.2500	4.2500	+6.250%	10	6,146	+40.000%
2026-01-29	4.0000	4.0000	4.0000	4.0000	-10.112%	10	6,146	+48.750%
2026-01-28	4.1500	4.4500	4.1500	4.4500	-1.111%	52	6,146	+33.708%
2026-01-23	4.6000	4.6000	4.5000	4.5000	-4.255%	115	6,094	+32.222%
2026-01-21	4.7000	4.7000	4.7000	4.7000	+1.075%	1	6,094	+26.596%
2026-01-20	4.6500	4.6500	4.6500	4.6500	+12.048%	5	6,094	+27.957%
2026-01-15	4.1500	4.1500	4.1500	4.1500	-0.718%	5	6,099	+43.373%
2026-01-14	4.1500	4.1800	4.1500	4.1800	+4.500%	2	6,094	+42.344%
2026-01-13	4.0000	4.0000	4.0000	4.0000	+2.564%	1	6,095	+48.750%
2026-01-12	3.9000	3.9000	3.9000	3.9000	+2.632%	104	6,094	+52.564%
2026-01-09	3.8200	3.8200	3.8000	3.8000	-1.299%	15	5,990	+56.579%
2026-01-08	3.8500	3.8500	3.8500	3.8500	0.000%	3	5,995	+54.545%
2026-01-07	3.8200	3.8800	3.8200	3.8500	+11.594%	13	5,998	+54.545%
2026-01-05	3.7500	3.7500	3.4500	3.4500	-13.534%	14	5,982	+72.464%
2026-01-02	3.8200	3.9900	3.8200	3.9900	-1.481%	10	5,982	+49.123%
2025-12-29	4.0500	4.0500	4.0500	4.0500	+2.792%	1	5,972	+46.914%
2025-12-24	3.9400	3.9400	3.9400	3.9400	+2.338%	3	5,970	+51.015%
2025-12-23	3.7000	3.9000	3.6500	3.8500	+2.667%	304	5,970	+54.545%
2025-12-22	4.1000	4.1000	3.7100	3.7500	-6.250%	30	5,889	+58.667%
2025-12-19	4.0800	4.2400	4.0000	4.0000	-7.193%	22	5,885	+48.750%
2025-12-16	4.3100	4.3100	4.3100	4.3100	-7.709%	10	5,865	+38.051%
2025-12-12	4.6700	4.6700	4.6700	4.6700	-4.694%	2	5,857	+27.409%
2025-12-11	4.9000	4.9000	4.9000	4.9000	-7.372%	40	5,856	+21.429%
2025-12-05	5.1000	5.2900	5.1000	5.2900	+1.731%	3	5,856	+12.476%
2025-12-02	5.2000	5.2000	5.2000	5.2000	-4.587%	40	5,855	+14.423%
2025-11-28	5.4500	5.4500	5.4500	5.4500	+0.739%	1	5,824	+9.174%
2025-11-26	5.4100	5.4100	5.4100	5.4100	+0.185%	1	5,822	+9.982%
2025-11-25	5.3500	5.4000	5.3500	5.4000	-0.735%	2	5,822	+10.185%
2025-11-24	5.4400	5.4400	5.4400	5.4400	+0.741%	3	5,821	+9.375%
2025-11-20	5.4000	5.4000	5.4000	5.4000	-2.703%	1	5,821	+10.185%
2025-11-17	5.5500	5.5500	5.5500	5.5500	+4.520%	1	5,821	+7.207%
2025-11-14	5.3100	5.3100	5.3100	5.3100	+2.115%	1	5,820	+12.053%
2025-11-13	5.0400	5.2000	5.0400	5.2000	+9.244%	670	5,820	+14.423%
2025-11-12	4.7600	4.7600	4.7600	4.7600	-1.449%	1	5,423	+25.000%
2025-11-11	4.8300	4.8300	4.8300	4.8300	-8.868%	1	5,422	+23.188%
2025-11-07	5.3000	5.3000	5.3000	5.3000	+8.163%	1	5,421	+12.264%
2025-11-05	4.9600	4.9600	4.8400	4.9000	-5.769%	3	5,422	+21.429%
2025-11-04	5.0000	5.2000	5.0000	5.2000	+14.286%	104	5,424	+14.423%
2025-11-03	4.5000	4.6000	4.5000	4.5500	-1.087%	3	5,319	+30.769%
2025-10-29	4.6000	4.6000	4.6000	4.6000	0.000%	1	5,319	+29.348%
2025-10-28	4.5000	4.6000	4.4900	4.6000	+4.545%	8	5,318	+29.348%
2025-10-14	4.4000	4.4000	4.4000	4.4000	-1.786%	300	5,310	+35.227%
2025-10-13	4.4800	4.4800	4.4800	4.4800	-1.538%	4	5,010	+32.813%
2025-10-07	4.5500	4.5500	4.5500	4.5500	+5.814%	1	5,007	+30.769%
2025-10-06	4.3000	4.3000	4.3000	4.3000	-2.273%	5,000	5,006	+38.372%
2025-10-03	4.4000	4.4000	4.4000	4.4000	-0.227%	2	6	+35.227%
2025-10-02	4.4100	4.4100	4.4100	4.4100	+1.379%	1	4	+34.921%
2025-09-30	4.3500	4.3500	4.3500	4.3500	+2.353%	1	3	+36.782%
2025-09-29	4.2500	4.2500	4.2500	4.2500	+3.659%	1	2	+40.000%
2025-09-24	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	+45.122%