Dark

CCL20280121P28
CCL Jan 21 2028 28.00 Put (CCL280121P00028000)
option OPRA

EOD

Sep 23, 2026

8.11+1.122%(+0.09)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.1100	8.1100	8.1100	8.1100	+1.122%	11	3,291	0.000%
2026-09-18	8.0200	8.0200	8.0200	8.0200	+2.821%	2	3,280	+1.122%
2026-09-10	7.8000	7.8000	7.8000	7.8000	+28.926%	13	3,280	+3.974%
2026-08-26	6.0500	6.0500	6.0500	6.0500	+5.217%	1	3,280	+34.050%
2026-08-24	5.7500	5.7500	5.7500	5.7500	-9.019%	1	3,281	+41.043%
2026-08-21	6.3200	6.3200	6.3200	6.3200	+9.343%	1	3,280	+28.323%
2026-08-19	5.6400	5.7800	5.6000	5.7800	+5.091%	338	3,279	+40.311%
2026-08-18	5.5000	5.5000	5.5000	5.5000	0.000%	1	3,249	+47.455%
2026-08-17	5.4500	5.5000	5.4500	5.5000	+1.476%	13	3,249	+47.455%
2026-08-14	5.2500	5.4200	5.2500	5.4200	+1.880%	227	3,243	+49.631%
2026-08-13	5.3400	5.3500	5.3000	5.3200	-6.338%	645	3,243	+52.444%
2026-08-11	5.5500	5.6800	5.5500	5.6800	+3.273%	63	2,609	+42.782%
2026-08-07	5.5000	5.5000	5.5000	5.5000	+6.796%	6	2,646	+47.455%
2026-08-05	5.1500	5.1500	5.1500	5.1500	-7.207%	29	2,674	+57.476%
2026-08-03	5.6500	5.6500	5.5500	5.5500	-11.905%	13	2,645	+46.126%
2026-07-27	6.3000	6.3000	6.2500	6.3000	-3.077%	273	2,634	+28.730%
2026-07-22	6.5500	6.5500	6.5000	6.5000	-0.763%	21	2,361	+24.769%
2026-07-21	6.5500	6.5500	6.5500	6.5500	+0.769%	1	2,340	+23.817%
2026-07-17	6.5000	6.5000	6.5000	6.5000	+15.044%	1	2,339	+24.769%
2026-07-01	5.6500	5.6500	5.6500	5.6500	-5.833%	244	2,339	+43.540%
2026-06-26	6.0000	6.0000	6.0000	6.0000	+4.348%	1	2,349	+35.167%
2026-06-25	5.7500	5.7500	5.7500	5.7500	+0.877%	1	2,350	+41.043%
2026-06-24	5.5700	5.7200	5.5000	5.7000	+7.547%	4	2,349	+42.281%
2026-06-18	5.3000	5.3000	5.3000	5.3000	-2.214%	4	2,348	+53.019%
2026-06-16	5.4200	5.4200	5.4200	5.4200	-1.455%	3	2,348	+49.631%
2026-06-15	5.5000	5.5000	5.5000	5.5000	-11.290%	2	2,345	+47.455%
2026-06-12	6.2500	6.2600	6.2000	6.2000	-11.302%	32	2,343	+30.806%
2026-06-11	6.9900	6.9900	6.9900	6.9900	+7.538%	1	2,345	+16.023%
2026-06-09	6.4500	6.5000	6.4500	6.5000	-5.109%	72	2,345	+24.769%
2026-06-08	6.8500	6.8500	6.8500	6.8500	0.000%	4	2,337	+18.394%
2026-06-05	6.7000	6.8500	6.7000	6.8500	+2.392%	110	2,333	+18.394%
2026-06-04	6.7000	6.7000	6.6500	6.6900	-2.903%	177	2,384	+21.226%
2026-06-03	6.9000	6.9000	6.8900	6.8900	-0.145%	2	2,315	+17.707%
2026-06-01	6.9700	6.9700	6.9000	6.9000	+6.977%	36	2,314	+17.536%
2026-05-29	6.4500	6.4500	6.4500	6.4500	-14.000%	1	2,315	+25.736%
2026-05-14	7.5100	7.5100	7.5000	7.5000	-4.215%	3	2,315	+8.133%
2026-05-13	8.0000	8.1000	7.6400	7.8300	+5.101%	54	2,294	+3.576%
2026-05-05	7.4700	7.4700	7.4500	7.4500	0.000%	50	2,294	+8.859%
2026-05-04	7.4500	7.4500	7.4500	7.4500	+4.930%	2	2,244	+8.859%
2026-05-01	7.1500	7.1500	7.1000	7.1000	-6.456%	228	2,015	+14.225%
2026-04-29	7.5900	7.5900	7.5900	7.5900	+6.901%	10	2,015	+6.851%
2026-04-27	7.1000	7.1000	7.1000	7.1000	-1.389%	1	2,015	+14.225%
2026-04-24	7.2000	7.2000	7.2000	7.2000	+4.348%	60	2,014	+12.639%
2026-04-23	6.9000	6.9000	6.9000	6.9000	+16.949%	1	1,954	+17.536%
2026-04-17	6.5000	6.5000	5.8500	5.9000	-5.751%	104	1,953	+37.458%
2026-04-15	6.4200	6.4200	6.2600	6.2600	+3.814%	4	1,849	+29.553%
2026-04-14	6.0300	6.0300	6.0300	6.0300	-13.237%	2	1,849	+34.494%
2026-04-13	6.9500	6.9500	6.9500	6.9500	+3.731%	2	1,848	+16.691%
2026-04-08	6.3900	6.7000	6.3900	6.7000	-15.082%	4	1,848	+21.045%
2026-04-07	7.8900	7.8900	7.8900	7.8900	-8.149%	1	1,848	+2.788%
2026-03-09	8.5900	8.5900	8.5900	8.5900	+33.178%	2	1,849	-5.588%
2026-03-04	6.0000	6.4500	6.0000	6.4500	+9.322%	75	1,847	+25.736%
2026-03-02	5.9500	5.9500	5.8900	5.9000	+6.306%	108	1,807	+37.458%
2026-02-23	5.6000	5.6000	5.5500	5.5500	+8.824%	3	1,702	+46.126%
2026-02-20	5.1000	5.1000	5.1000	5.1000	+7.368%	92	1,699	+59.020%
2026-02-10	4.9000	4.9000	4.7400	4.7500	-1.042%	376	1,661	+70.737%
2026-02-09	4.7000	4.8000	4.7000	4.8000	-5.882%	3	1,285	+68.958%
2026-02-02	5.1000	5.1000	5.1000	5.1000	-8.929%	2	1,283	+59.020%
2026-01-30	5.4500	5.6000	5.4500	5.6000	-5.882%	73	1,284	+44.821%
2026-01-27	5.9500	5.9500	5.9500	5.9500	+0.847%	1	1,231	+36.303%
2026-01-26	5.9000	5.9000	5.9000	5.9000	0.000%	1	1,231	+37.458%
2026-01-23	5.9000	5.9000	5.9000	5.9000	+0.855%	1	1,232	+37.458%
2026-01-22	5.8500	5.8500	5.8500	5.8500	-2.662%	1	1,232	+38.632%
2026-01-20	6.0100	6.0100	6.0100	6.0100	+10.275%	1	1,232	+34.942%
2026-01-14	5.4500	5.4500	5.4500	5.4500	+2.830%	1	1,232	+48.807%
2026-01-13	5.3000	5.3000	5.3000	5.3000	+3.113%	1	1,232	+53.019%
2026-01-08	5.1400	5.1400	5.1400	5.1400	-0.388%	1	1,232	+57.782%
2026-01-02	5.1500	5.1600	5.1500	5.1600	-2.825%	4	1,233	+57.171%
2025-12-26	5.3200	5.3200	5.3100	5.3100	+4.734%	7	1,233	+52.731%
2025-12-23	5.1000	5.1000	5.0700	5.0700	+2.424%	4	1,226	+59.961%
2025-12-22	4.9500	4.9500	4.9500	4.9500	-16.102%	2	1,222	+63.838%
2025-12-16	5.9000	5.9000	5.9000	5.9000	-23.377%	1	1,221	+37.458%
2025-12-15	7.7000	7.7000	7.7000	7.7000	+12.409%	1	1,221	+5.325%
2025-11-28	6.9000	6.9000	6.8500	6.8500	-4.196%	1,191	1,220	+18.394%
2025-11-04	6.5000	7.1500	6.5000	7.1500	+25.439%	21	29	+13.427%
2025-10-31	5.7000	5.7000	5.7000	5.7000	+9.615%	1	9	+42.281%
2025-10-30	5.2000	5.2000	5.2000	5.2000	-17.460%	1	8	+55.962%
2025-10-29	6.3000	6.3000	6.3000	6.3000	+3.279%	1	8	+28.730%
2025-10-28	6.1000	6.1000	6.1000	6.1000	+13.173%	1	8	+32.951%
2025-10-22	5.5500	5.6100	5.3900	5.3900	-10.167%	11	7	+50.464%
2025-10-17	6.0000	6.0000	6.0000	6.0000	+3.448%	1	7	+35.167%
2025-10-15	5.8000	5.8000	5.8000	5.8000	+1.933%	1	6	+39.828%
2025-10-14	5.6900	5.6900	5.6900	5.6900	-1.897%	1	7	+42.531%
2025-10-03	5.7500	5.8000	5.7500	5.8000	-1.695%	2	6	+39.828%
2025-10-01	5.9000	5.9000	5.9000	5.9000	+1.900%	1	6	+37.458%
2025-09-30	5.7900	5.7900	5.7900	5.7900	+1.579%	1	5	+40.069%
2025-09-29	5.5500	5.7000	5.5500	5.7000	+5.556%	5	6	+42.281%
2025-09-24	5.4000	5.4000	5.4000	5.4000	0.000%	1	1	+50.185%