Dark

CCL20260717C23
CCL Jul 17 2026 23.00 Call (CCL260717C00023000)
option OPRA

EOD

Jul 16, 2026

3.65-9.877%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.6700	3.6700	3.6500	3.6500	-9.877%	2	457	0.000%
2026-07-15	4.0500	4.0500	4.0500	4.0500	+15.057%	1	455	-9.877%
2026-07-14	3.7800	3.7800	3.5200	3.5200	-15.789%	2	455	+3.693%
2026-07-13	3.8300	4.1800	3.8200	4.1800	+7.179%	40	456	-12.679%
2026-07-10	3.9300	4.0000	3.8900	3.9000	+3.448%	23	459	-6.410%
2026-07-09	3.2000	3.7700	3.2000	3.7700	+26.087%	67	477	-3.183%
2026-07-08	2.9900	2.9900	2.9900	2.9900	-22.739%	1	452	+22.074%
2026-07-07	4.1200	4.1200	3.8700	3.8700	-36.557%	6	452	-5.685%
2026-07-01	5.8500	6.1000	5.8500	6.1000	-8.133%	3	453	-40.164%
2026-06-25	6.6400	6.6400	6.6400	6.6400	-17.000%	1	452	-45.030%
2026-06-16	7.7500	8.0000	7.7500	8.0000	+4.987%	50	452	-54.375%
2026-06-15	8.0000	8.0000	7.6200	7.6200	+97.922%	16	472	-52.100%
2026-06-10	3.8500	3.8500	3.8500	3.8500	-23.307%	30	474	-5.195%
2026-06-09	5.0200	5.0200	5.0200	5.0200	+2.449%	10	444	-27.291%
2026-06-05	4.8000	4.9000	4.7000	4.9000	-3.353%	350	452	-25.510%
2026-06-03	5.0700	5.0700	5.0700	5.0700	-3.429%	2	514	-28.008%
2026-06-02	5.2500	5.2500	5.2500	5.2500	-0.568%	6	516	-30.476%
2026-06-01	5.7000	5.7000	5.2800	5.2800	-4.693%	84	510	-30.871%
2026-05-29	5.5400	5.5400	5.5400	5.5400	+3.551%	2	491	-34.116%
2026-05-28	5.3500	5.3500	5.3500	5.3500	+7.000%	2	493	-31.776%
2026-05-26	5.0000	5.0000	5.0000	5.0000	+11.111%	1	491	-27.000%
2026-05-21	4.5000	4.5000	4.5000	4.5000	+19.048%	5	490	-18.889%
2026-05-20	3.2500	3.7800	3.2500	3.7800	+40.000%	7	485	-3.439%
2026-05-19	2.8000	2.8000	2.7000	2.7000	-22.857%	367	174	+35.185%
2026-05-12	3.5000	3.5000	3.5000	3.5000	-12.500%	1	174	+4.286%
2026-05-11	4.0000	4.0000	4.0000	4.0000	-20.000%	6	173	-8.750%
2026-05-08	5.0000	5.0000	5.0000	5.0000	+36.986%	20	179	-27.000%
2026-05-04	3.6500	3.6500	3.6500	3.6500	-25.358%	1	159	0.000%
2026-05-01	4.8900	4.8900	4.8900	4.8900	+2.516%	1	159	-25.358%
2026-04-30	4.7800	4.7800	4.7700	4.7700	+18.657%	2	159	-23.480%
2026-04-29	4.1500	4.1500	4.0200	4.0200	-14.103%	3	158	-9.204%
2026-04-28	4.6800	4.6800	4.6800	4.6800	-5.835%	1	159	-22.009%
2026-04-27	5.1000	5.1000	4.9700	4.9700	-4.054%	16	159	-26.559%
2026-04-24	5.1700	5.1800	5.1700	5.1800	+4.858%	2	164	-29.537%
2026-04-23	5.0700	5.0700	4.9400	4.9400	-10.182%	11	163	-26.113%
2026-04-22	5.5000	5.5000	5.5000	5.5000	-2.655%	1	164	-33.636%
2026-04-21	5.8000	5.8900	5.6500	5.6500	-12.674%	104	63	-35.398%
2026-04-20	6.4700	6.4700	6.4700	6.4700	-12.568%	1	63	-43.586%
2026-04-17	7.1700	7.4300	7.1700	7.4000	+33.816%	36	63	-50.676%
2026-04-16	6.5700	6.5700	5.5300	5.5300	-7.833%	32	64	-33.996%
2026-04-08	6.7000	6.7000	6.0000	6.0000	+48.148%	3	44	-39.167%
2026-04-07	4.0400	4.0500	4.0400	4.0500	-7.955%	11	44	-9.877%
2026-04-02	4.1500	4.6500	4.1000	4.4000	-14.397%	13	30	-17.045%
2026-04-01	5.1400	5.1400	5.1400	5.1400	+36.340%	1	30	-28.988%
2026-03-30	3.7900	3.7900	3.7700	3.7700	+4.722%	16	29	-3.183%
2026-03-27	3.6000	3.6000	3.6000	3.6000	-17.241%	1	28	+1.389%
2026-03-26	4.5200	4.5200	4.3500	4.3500	-7.839%	4	28	-16.092%
2026-03-25	5.0000	5.0000	4.7200	4.7200	+0.426%	24	32	-22.669%
2026-03-23	4.7000	4.7000	4.7000	4.7000	+19.593%	5	30	-22.340%
2026-03-18	3.9300	3.9300	3.9300	3.9300	-11.685%	1	30	-7.125%
2026-03-17	4.3500	4.4500	4.3500	4.4500	+4.706%	5	30	-17.978%
2026-03-13	4.2500	4.2500	4.2500	4.2500	+1.918%	2	30	-14.118%
2026-03-12	4.1700	4.1700	4.1700	4.1700	-20.268%	1	30	-12.470%
2026-03-11	5.2300	5.2300	5.2300	5.2300	-0.381%	1	30	-30.210%
2026-03-10	5.2700	5.2700	5.2500	5.2500	+13.883%	7	29	-30.476%
2026-03-09	3.9000	4.6500	3.9000	4.6100	-7.800%	12	26	-20.824%
2026-03-06	4.9500	5.0100	4.8500	5.0000	-28.367%	6	22	-27.000%
2026-03-04	6.9800	6.9800	6.9800	6.9800	-3.056%	1	25	-47.708%
2026-03-03	6.3500	7.2000	6.3500	7.2000	-3.872%	7	25	-49.306%
2026-03-02	6.9500	7.4900	6.9500	7.4900	-21.158%	8	26	-51.268%
2026-02-27	9.6500	9.6500	9.5000	9.5000	+5.909%	5	18	-61.579%
2026-02-24	8.9700	8.9700	8.9700	8.9700	+1.356%	1	17	-59.309%
2026-02-23	8.8500	8.8500	8.8500	8.8500	-14.161%	1	17	-58.757%
2026-02-19	10.2600	10.3100	10.2600	10.3100	-3.010%	2	16	-64.597%
2026-02-17	10.5800	10.6500	10.5800	10.6300	+1.238%	10	15	-65.663%
2026-02-11	10.5000	10.5000	10.5000	10.5000	-2.235%	1	14	-65.238%
2026-02-06	10.4200	10.7400	10.4200	10.7400	+9.257%	3	14	-66.015%
2026-02-05	9.8300	9.8300	9.8300	9.8300	+13.379%	1	15	-62.869%
2026-02-02	8.6700	8.6700	8.6700	8.6700	+6.905%	1	14	-57.901%
2026-01-30	8.1100	8.1100	8.1100	8.1100	+1.375%	1	14	-54.994%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+16.110%	1	14	-54.375%
2026-01-27	6.9700	6.9700	6.8900	6.8900	-1.571%	3	15	-47.025%
2026-01-26	7.0000	7.0000	7.0000	7.0000	-6.542%	1	16	-47.857%
2026-01-16	7.6200	7.6200	7.4900	7.4900	-13.109%	5	11	-51.268%
2026-01-15	8.6200	8.6200	8.6200	8.6200	+7.347%	1	11	-57.657%
2026-01-14	8.1000	8.1000	8.0300	8.0300	-6.628%	7	11	-54.545%
2026-01-13	8.6400	8.6400	8.5900	8.6000	+1.176%	5	8	-57.558%
2026-01-02	8.5000	8.5000	8.5000	8.5000	-10.526%	1	6	-57.059%
2025-12-23	9.5000	9.5000	9.5000	9.5000	+80.952%	2	6	-61.579%
2025-12-04	5.2500	5.2500	5.2500	5.2500	-5.235%	5	6	-30.476%
2025-11-26	5.5300	5.5400	5.5300	5.5400	0.000%	5	0	-34.116%