Dark

CCL20280121P30
CCL Jan 21 2028 30.00 Put (CCL280121P00030000)
option OPRA

EOD

Sep 24, 2026

9.70+0.518%(+0.05)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.8500	9.8500	9.7000	9.7000	+0.518%	30	1,498	0.000%
2026-09-23	9.6500	9.6500	9.6500	9.6500	+1.579%	15	1,498	+0.518%
2026-09-18	9.5000	9.5000	9.5000	9.5000	+2.481%	1	1,498	+2.105%
2026-09-17	9.2700	9.2700	9.2700	9.2700	-2.112%	90	1,499	+4.639%
2026-09-15	9.4800	9.4800	9.4700	9.4700	+8.229%	2	1,589	+2.429%
2026-09-08	8.7500	8.7500	8.7500	8.7500	+0.575%	1	1,587	+10.857%
2026-09-04	8.7000	8.7000	8.7000	8.7000	+1.754%	5	1,581	+11.494%
2026-09-03	8.5500	8.5500	8.5500	8.5500	-2.286%	1	1,581	+13.450%
2026-09-01	8.5700	8.7500	8.5700	8.7500	+20.192%	30	1,581	+10.857%
2026-08-26	7.2800	7.2800	7.2800	7.2800	-2.933%	15	1,591	+33.242%
2026-08-24	7.4500	7.5000	7.4500	7.5000	-0.662%	15	1,591	+29.333%
2026-08-21	7.5600	7.5600	7.5500	7.5500	-0.396%	20	1,576	+28.477%
2026-08-20	7.5800	7.5800	7.5800	7.5800	+8.286%	1	1,566	+27.968%
2026-08-19	6.7400	7.0000	6.7300	7.0000	+3.397%	697	1,565	+38.571%
2026-08-18	6.7000	6.7700	6.7000	6.7700	+2.576%	11	1,205	+43.279%
2026-08-17	6.6000	6.6000	6.6000	6.6000	-2.941%	2	1,194	+46.970%
2026-08-11	6.6000	6.8300	6.6000	6.8000	+3.030%	158	1,192	+42.647%
2026-08-10	6.6500	6.6500	6.6000	6.6000	+3.125%	22	1,074	+46.970%
2026-08-07	6.4000	6.4000	6.4000	6.4000	+1.587%	1	1,054	+51.563%
2026-08-06	6.3000	6.3000	6.3000	6.3000	+1.613%	20	1,053	+53.968%
2026-08-05	6.1500	6.2000	6.1500	6.2000	-1.587%	63	1,033	+56.452%
2026-08-04	6.3000	6.3000	6.3000	6.3000	-10.000%	3	974	+53.968%
2026-07-29	7.0500	7.0500	7.0000	7.0000	+0.719%	123	977	+38.571%
2026-07-28	6.8500	6.9500	6.8500	6.9500	-14.198%	3	854	+39.568%
2026-07-23	8.1000	8.1000	8.1000	8.1000	+3.846%	1	851	+19.753%
2026-07-17	7.8000	7.8000	7.8000	7.8000	-4.294%	1	851	+24.359%
2026-07-08	8.1500	8.1500	8.1500	8.1500	+5.161%	10	851	+19.018%
2026-07-07	7.6200	7.7500	7.6200	7.7500	+13.971%	12	851	+25.161%
2026-07-01	6.8000	6.8000	6.8000	6.8000	+6.250%	7	850	+42.647%
2026-06-16	6.4000	6.4100	6.4000	6.4000	-4.478%	6	850	+51.563%
2026-06-15	6.6000	6.7000	6.6000	6.7000	-10.067%	40	847	+44.776%
2026-06-12	7.4500	7.4500	7.4500	7.4500	-8.025%	140	883	+30.201%
2026-06-09	8.1000	8.1000	8.1000	8.1000	+2.532%	10	883	+19.753%
2026-06-04	7.9500	7.9500	7.8000	7.9000	-1.863%	136	873	+22.785%
2026-06-01	8.0500	8.0500	8.0500	8.0500	+4.275%	25	797	+20.497%
2026-05-29	7.4000	7.7200	7.4000	7.7200	-1.656%	3	772	+25.648%
2026-05-28	7.8500	7.8500	7.8500	7.8500	-7.429%	20	769	+23.567%
2026-05-26	8.5000	8.5000	8.4800	8.4800	-9.208%	31	749	+14.387%
2026-05-19	9.3400	9.3400	9.3400	9.3400	+7.356%	1	765	+3.854%
2026-05-14	8.7000	8.7000	8.7000	8.7000	-4.918%	3	764	+11.494%
2026-05-13	9.1500	9.1500	9.1500	9.1500	+10.909%	1	761	+6.011%
2026-04-27	8.2500	8.2500	8.2500	8.2500	-0.602%	1	761	+17.576%
2026-04-24	8.3000	8.3000	8.3000	8.3000	+2.469%	25	762	+16.867%
2026-04-23	8.1000	8.1000	8.1000	8.1000	-1.220%	1	737	+19.753%
2026-04-22	8.1000	8.2000	8.1000	8.2000	+5.806%	2	737	+18.293%
2026-04-21	7.7500	7.7500	7.7500	7.7500	+6.897%	1	737	+25.161%
2026-04-20	7.4000	7.4000	7.2500	7.2500	0.000%	60	737	+33.793%
2026-04-16	7.2500	7.2500	7.2500	7.2500	-2.291%	1	677	+33.793%
2026-04-15	7.4200	7.4200	7.4200	7.4200	-2.368%	2	676	+30.728%
2026-04-08	7.7900	7.7900	7.6000	7.6000	-12.644%	47	676	+27.632%
2026-03-31	8.5000	9.2300	8.5000	8.7000	-2.576%	10	639	+11.494%
2026-03-24	8.9300	8.9300	8.9300	8.9300	+1.477%	1	636	+8.623%
2026-03-23	8.6600	8.8000	8.6600	8.8000	-5.882%	30	637	+10.227%
2026-03-19	9.3500	9.3500	9.3500	9.3500	+3.889%	18	607	+3.743%
2026-03-17	9.0500	9.0500	9.0000	9.0000	-7.025%	2	607	+7.778%
2026-03-12	9.3000	9.6800	9.3000	9.6800	+16.346%	4	607	+0.207%
2026-03-10	8.3200	8.3200	8.3200	8.3200	-2.118%	1	603	+16.587%
2026-03-06	8.0000	8.5000	8.0000	8.5000	+5.985%	3	602	+14.118%
2026-03-05	7.8500	8.0200	7.8500	8.0200	+6.225%	8	599	+20.948%
2026-03-04	7.5000	7.9000	7.5000	7.5500	+4.138%	98	593	+28.477%
2026-03-03	7.4800	7.4800	7.2500	7.2500	+1.683%	14	611	+33.793%
2026-03-02	7.1000	7.1500	7.0500	7.1300	+17.851%	12	608	+36.045%
2026-02-27	6.2800	6.2800	6.0500	6.0500	-2.576%	12	606	+60.331%
2026-02-25	6.2100	6.2100	6.2100	6.2100	-5.335%	1	612	+56.200%
2026-02-23	6.2500	6.8500	6.2500	6.5600	+10.252%	142	612	+47.866%
2026-02-19	5.8500	5.9500	5.8500	5.9500	-0.168%	5	487	+63.025%
2026-02-13	5.9600	5.9600	5.9600	5.9600	+5.300%	1	483	+62.752%
2026-02-12	5.6600	5.6600	5.6600	5.6600	-4.068%	1	483	+71.378%
2026-02-11	5.9500	5.9500	5.6700	5.9000	+4.425%	106	482	+64.407%
2026-02-10	5.7000	5.7000	5.6500	5.6500	+2.727%	22	475	+71.681%
2026-02-06	6.3900	6.3900	5.5000	5.5000	-5.983%	42	465	+76.364%
2026-02-03	5.7700	5.8500	5.7700	5.8500	-9.302%	276	494	+65.812%
2026-01-30	6.4500	6.5000	6.4500	6.4500	-7.194%	60	242	+50.388%
2026-01-21	6.9500	6.9500	6.9500	6.9500	-6.208%	1	182	+39.568%
2026-01-20	7.4100	7.4100	7.4100	7.4100	+14.000%	1	182	+30.904%
2026-01-14	6.5000	6.5000	6.5000	6.5000	+15.248%	1	183	+49.231%
2026-01-05	5.6400	5.6400	5.6400	5.6400	-7.541%	4	178	+71.986%
2025-12-26	6.1000	6.1000	6.1000	6.1000	+0.826%	5	178	+59.016%
2025-12-23	5.7000	6.0500	5.7000	6.0500	+3.419%	12	173	+60.331%
2025-12-22	6.2000	6.2000	5.8500	5.8500	-6.250%	4	183	+65.812%
2025-12-19	6.8500	6.8500	5.8000	6.2400	-9.565%	20	183	+55.449%
2025-12-15	6.9500	6.9500	6.9000	6.9000	-10.390%	21	188	+40.580%
2025-12-11	7.7000	7.7000	7.7000	7.7000	-5.405%	38	170	+25.974%
2025-12-03	8.1500	8.1500	8.1400	8.1400	-2.046%	5	132	+19.165%
2025-11-26	8.3100	8.3100	8.3100	8.3100	+5.860%	1	131	+16.727%
2025-11-19	7.8500	7.8500	7.8500	7.8500	+2.614%	1	131	+23.567%
2025-11-04	7.6500	7.6500	7.6500	7.6500	+9.286%	10	131	+26.797%
2025-10-28	7.0000	7.0000	7.0000	7.0000	+6.061%	1	121	+38.571%
2025-10-23	6.6000	6.6000	6.6000	6.6000	+7.667%	1	121	+46.970%
2025-10-22	6.5500	6.5500	6.1300	6.1300	-3.616%	11	120	+58.238%
2025-10-21	6.3600	6.3600	6.3600	6.3600	-6.471%	2	110	+52.516%
2025-10-20	6.8000	6.8000	6.8000	6.8000	-2.439%	1	108	+42.647%
2025-10-13	6.9700	6.9700	6.9700	6.9700	+0.288%	10	107	+39.168%
2025-10-07	6.9500	6.9500	6.9500	6.9500	+1.312%	1	97	+39.568%
2025-10-01	6.8600	6.8600	6.8600	6.8600	+3.003%	2	96	+41.399%
2025-09-29	6.6200	6.8200	6.6200	6.6600	+11.745%	5	94	+45.646%
2025-09-26	6.3000	6.3000	5.9600	5.9600	-3.089%	4	93	+62.752%
2025-09-18	6.1500	6.1500	6.1500	6.1500	0.000%	90	90	+57.724%