Dark

CCL20260717C25
CCL Jul 17 2026 25.00 Call (CCL260717C00025000)
option OPRA

EOD

Jul 16, 2026

1.45-27.136%(-0.54)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.8100	1.8100	1.3000	1.4500	-27.136%	20	2,011	0.000%
2026-07-15	1.6300	2.2000	1.6300	1.9900	+22.840%	226	2,026	-27.136%
2026-07-14	1.5900	1.6400	1.5100	1.6200	-18.593%	5	1,849	-10.494%
2026-07-13	2.0300	2.2200	1.9400	1.9900	-3.398%	7	1,850	-27.136%
2026-07-10	2.0100	2.1800	2.0100	2.0600	-4.186%	13	1,848	-29.612%
2026-07-09	1.6600	2.1500	1.6600	2.1500	+80.672%	92	1,849	-32.558%
2026-07-08	1.2300	1.2300	0.9500	1.1900	-43.868%	1,370	1,902	+21.849%
2026-07-07	2.3700	2.3700	2.0100	2.1200	-20.599%	48	975	-31.604%
2026-07-06	3.3900	3.3900	2.6700	2.6700	-40.000%	5	984	-45.693%
2026-07-01	4.1000	4.4900	4.1000	4.4500	+11.250%	92	986	-67.416%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-10.112%	3	1,061	-63.750%
2026-06-29	4.2000	4.5800	4.2000	4.4500	+9.606%	52	1,061	-67.416%
2026-06-26	3.8500	4.0600	3.8500	4.0600	-4.471%	16	1,111	-64.286%
2026-06-25	4.7000	4.7000	4.2500	4.2500	-14.141%	16	1,111	-65.882%
2026-06-24	5.0000	5.0000	4.5000	4.9500	+22.222%	68	1,111	-70.707%
2026-06-23	3.1500	4.0500	3.1500	4.0500	-25.688%	146	1,161	-64.198%
2026-06-22	5.8000	5.9000	5.2500	5.4500	-15.504%	77	1,174	-73.394%
2026-06-18	6.1700	6.4500	6.1700	6.4500	+3.200%	142	1,295	-77.519%
2026-06-17	6.5600	6.5600	6.2500	6.2500	-0.794%	4	1,295	-76.800%
2026-06-16	5.8300	6.3000	5.6500	6.3000	+13.106%	74	1,295	-76.984%
2026-06-15	6.2500	6.2500	5.5700	5.5700	+17.759%	118	1,366	-73.968%
2026-06-12	4.3000	4.7300	4.0000	4.7300	+18.250%	70	1,388	-69.345%
2026-06-11	2.8100	4.0000	2.7200	4.0000	+63.934%	64	1,441	-63.750%
2026-06-10	3.0000	3.0000	2.4400	2.4400	-30.286%	54	1,430	-40.574%
2026-06-09	3.6000	3.6000	3.3000	3.5000	+7.692%	12	1,401	-58.571%
2026-06-08	3.3000	3.5000	3.2500	3.2500	-8.451%	3	1,402	-55.385%
2026-06-05	3.4000	3.5500	3.3500	3.5500	-1.389%	4	1,402	-59.155%
2026-06-04	3.8400	3.8400	3.6000	3.6000	0.000%	14	1,403	-59.722%
2026-06-03	3.6000	3.7500	3.6000	3.6000	-4.762%	4	1,399	-59.722%
2026-06-02	3.7500	3.7800	3.7500	3.7800	-1.818%	2	1,401	-61.640%
2026-06-01	3.5000	4.2300	3.5000	3.8500	-5.637%	102	1,401	-62.338%
2026-05-29	4.2600	4.2600	4.0800	4.0800	-1.687%	32	1,406	-64.461%
2026-05-28	3.6400	4.4000	3.6400	4.1500	-2.353%	46	1,421	-65.060%
2026-05-27	4.4400	4.4400	3.9000	4.2500	+26.866%	28	1,422	-65.882%
2026-05-26	3.3400	3.5000	3.3400	3.3500	+15.517%	49	1,432	-56.716%
2026-05-22	2.8600	3.0500	2.8600	2.9000	-9.375%	13	1,433	-50.000%
2026-05-21	2.4800	3.2000	2.4700	3.2000	+4.918%	52	1,415	-54.688%
2026-05-20	1.6400	3.0500	1.6400	3.0500	+76.301%	114	1,415	-52.459%
2026-05-19	1.9000	1.9000	1.5000	1.7300	-23.111%	65	1,416	-16.185%
2026-05-18	2.3700	2.4000	2.1100	2.2500	+10.837%	50	1,416	-35.556%
2026-05-15	2.1200	2.1800	2.0300	2.0300	-17.480%	270	1,416	-28.571%
2026-05-14	2.7300	2.7300	2.4500	2.4600	+7.895%	196	1,246	-41.057%
2026-05-13	2.2900	2.3000	2.0200	2.2800	+3.636%	428	1,015	-36.404%
2026-05-12	2.6000	2.6000	2.2000	2.2000	-17.293%	52	1,015	-34.091%
2026-05-11	2.6700	2.6700	2.4600	2.6600	-20.597%	78	1,015	-45.489%
2026-05-08	3.8000	3.8000	3.3500	3.3500	-10.904%	7	988	-56.716%
2026-05-07	4.2500	4.2700	3.7600	3.7600	-6.000%	9	986	-61.436%
2026-05-06	4.0000	4.0000	3.7400	4.0000	+37.931%	13	985	-63.750%
2026-05-05	2.9000	2.9000	2.9000	2.9000	+7.807%	1	985	-50.000%
2026-05-04	3.1000	3.2500	2.6900	2.6900	-25.278%	25	985	-46.097%
2026-05-01	3.7500	3.8500	3.6000	3.6000	-3.485%	506	1,293	-59.722%
2026-04-30	3.4800	3.7300	3.4800	3.7300	+24.333%	16	1,293	-61.126%
2026-04-29	3.0500	3.0500	2.8500	3.0000	-10.448%	28	1,293	-51.667%
2026-04-28	3.3500	3.3500	3.3500	3.3500	-9.214%	5	1,287	-56.716%
2026-04-27	3.7900	3.7900	3.6900	3.6900	-7.750%	11	1,285	-60.705%
2026-04-24	3.8500	4.0000	3.8500	4.0000	+2.564%	5	1,276	-63.750%
2026-04-22	4.2000	4.3100	3.9000	3.9000	-9.302%	23	1,276	-62.821%
2026-04-21	4.6000	4.6000	4.2500	4.3000	-18.561%	185	1,261	-66.279%
2026-04-20	5.1000	5.2800	5.1000	5.2800	-13.015%	9	1,261	-72.538%
2026-04-17	6.2200	6.2200	6.0200	6.0700	+44.524%	18	1,256	-76.112%
2026-04-16	5.0200	5.0200	4.2000	4.2000	-20.755%	7	1,259	-65.476%
2026-04-15	5.2200	5.3000	4.7500	5.3000	+1.145%	18	1,258	-72.642%
2026-04-14	4.8000	5.2400	4.8000	5.2400	+23.585%	29	1,267	-72.328%
2026-04-13	4.1000	4.2400	4.0000	4.2400	-4.072%	18	1,285	-65.802%
2026-04-10	4.4200	4.4200	4.4200	4.4200	-3.913%	10	1,295	-67.195%
2026-04-08	5.2000	5.4500	4.5600	4.6000	+48.387%	189	1,305	-68.478%
2026-04-07	2.6000	3.1000	2.6000	3.1000	-6.627%	9	1,415	-53.226%
2026-04-06	3.3200	3.3200	3.3200	3.3200	-5.143%	6	1,411	-56.325%
2026-04-02	3.0600	3.5500	3.0600	3.5000	-7.162%	4	1,416	-58.571%
2026-04-01	3.7800	3.8000	3.7600	3.7700	+6.197%	46	1,416	-61.538%
2026-03-31	2.9800	3.5500	2.9700	3.5500	+45.492%	64	1,387	-59.155%
2026-03-30	2.7000	2.8900	2.4300	2.4400	+2.092%	176	1,373	-40.574%
2026-03-27	2.9400	2.9400	2.3800	2.3900	-26.687%	584	1,275	-39.331%
2026-03-26	3.3500	3.3500	3.2600	3.2600	-10.685%	2	813	-55.521%
2026-03-25	3.7500	3.7500	3.6500	3.6500	+8.955%	21	813	-60.274%
2026-03-24	3.4500	3.4500	3.3500	3.3500	-2.899%	5	812	-56.716%
2026-03-23	3.4000	3.5800	3.4000	3.4500	+25.455%	6	812	-57.971%
2026-03-20	3.0000	3.0000	2.7500	2.7500	-14.330%	52	809	-47.273%
2026-03-19	2.9400	3.2500	2.8800	3.2100	+13.428%	542	776	-54.829%
2026-03-18	3.1500	3.1500	2.8300	2.8300	-15.269%	48	679	-48.763%
2026-03-17	3.5000	3.5000	3.3000	3.3400	+2.769%	95	650	-56.587%
2026-03-16	3.0000	3.3300	3.0000	3.2500	+19.926%	140	587	-55.385%
2026-03-13	3.1500	3.5000	2.7100	2.7100	-5.245%	92	472	-46.494%
2026-03-12	3.1000	3.1600	2.8600	2.8600	-24.138%	78	393	-49.301%
2026-03-11	4.1900	4.1900	3.7700	3.7700	+1.892%	39	317	-61.538%
2026-03-10	3.7000	3.7000	3.7000	3.7000	-11.905%	22	296	-60.811%
2026-03-09	2.9600	4.2000	2.7500	4.2000	+7.692%	110	275	-65.476%
2026-03-06	1.9300	3.9000	1.9300	3.9000	-17.373%	16	177	-62.821%
2026-03-05	5.1800	5.1800	4.7200	4.7200	-9.924%	3	165	-69.280%
2026-03-04	5.2700	5.2700	5.2400	5.2400	+1.946%	2	164	-72.328%
2026-03-03	5.1400	5.1400	5.1400	5.1400	-33.333%	1	162	-71.790%
2026-03-02	7.7100	7.7100	7.7100	7.7100	-3.504%	1	162	-81.193%
2026-02-27	8.1200	8.1200	7.9900	7.9900	-8.894%	5	161	-81.852%
2026-02-26	8.9300	8.9500	8.7300	8.7700	+7.872%	8	161	-83.466%
2026-02-25	8.1000	8.1400	8.1000	8.1300	+3.435%	3	164	-82.165%
2026-02-24	7.8600	7.8600	7.8600	7.8600	+12.607%	1	164	-81.552%
2026-02-23	8.5000	8.5000	6.9800	6.9800	-20.046%	11	164	-79.226%
2026-02-19	8.6800	8.7600	8.6800	8.7300	-0.229%	6	173	-83.391%
2026-02-18	8.5800	8.7700	8.5800	8.7500	-5.914%	5	172	-83.429%
2026-02-17	8.8400	9.3000	8.8400	9.3000	+9.412%	12	174	-84.409%
2026-02-13	8.5000	8.5000	8.5000	8.5000	-6.593%	7	184	-82.941%
2026-02-11	9.0000	9.1000	9.0000	9.1000	-3.294%	10	184	-84.066%
2026-02-10	9.4100	9.4100	9.4100	9.4100	-3.487%	6	184	-84.591%
2026-02-06	8.2000	9.7500	8.2000	9.7500	+24.840%	15	190	-85.128%
2026-02-05	7.9600	8.2000	7.8100	7.8100	-3.818%	109	192	-81.434%
2026-02-04	8.1200	8.1200	8.1200	8.1200	-5.029%	1	172	-82.143%
2026-02-03	8.6500	8.6500	8.5500	8.5500	-1.042%	2	173	-83.041%
2026-02-02	7.2000	8.6400	7.0900	8.6400	+36.278%	29	173	-83.218%
2026-01-30	7.0700	7.0700	6.2500	6.3400	-15.915%	31	170	-77.129%
2026-01-29	7.0500	7.5400	7.0400	7.5400	+32.281%	24	181	-80.769%
2026-01-28	5.7000	5.7000	5.7000	5.7000	+5.556%	1	183	-74.561%
2026-01-20	5.4500	5.4500	5.4000	5.4000	-29.412%	3	183	-73.148%
2026-01-14	7.6500	7.6500	7.6500	7.6500	+7.746%	4	180	-81.046%
2026-01-13	7.5400	7.7500	7.1000	7.1000	-11.028%	70	176	-79.577%
2026-01-12	7.9800	7.9800	7.9800	7.9800	-8.486%	1	110	-81.830%
2026-01-06	8.7000	8.7200	8.7000	8.7200	+16.267%	4	109	-83.372%
2026-01-02	7.5000	7.5000	7.5000	7.5000	+1.626%	75	112	-80.667%
2025-12-31	7.3800	7.3800	7.3800	7.3800	-0.940%	1	47	-80.352%
2025-12-30	7.4500	7.4500	7.4500	7.4500	-8.924%	1	47	-80.537%
2025-12-23	8.1800	8.1800	8.1800	8.1800	+6.372%	1	48	-82.274%
2025-12-19	7.3800	7.7200	7.3800	7.6900	+34.912%	12	47	-81.144%
2025-12-18	5.7000	5.7000	5.7000	5.7000	+0.885%	1	41	-74.561%
2025-12-17	5.6500	5.6500	5.6500	5.6500	-9.600%	1	40	-74.336%
2025-12-16	6.2500	6.2500	6.2500	6.2500	+6.838%	1	39	-76.800%
2025-12-15	5.8500	5.8500	5.8500	5.8500	+24.468%	6	38	-75.214%
2025-12-11	4.7000	4.7000	4.7000	4.7000	+10.588%	15	41	-69.149%
2025-12-10	4.2500	4.2500	4.2500	4.2500	+1.190%	4	41	-65.882%
2025-12-05	4.2500	4.2500	4.2000	4.2000	0.000%	25	41	-65.476%
2025-12-04	4.2500	4.2500	4.2000	4.2000	-2.778%	6	22	-65.476%
2025-12-03	4.5000	4.5000	4.3000	4.3200	-0.690%	15	22	-66.435%
2025-11-26	4.3500	4.3500	4.3500	4.3500	-1.136%	2	12	-66.667%
2025-11-25	4.4000	4.4000	4.4000	4.4000	+15.183%	12	12	-67.045%
2025-11-24	5.0000	5.0000	3.8200	3.8200	-13.182%	16	11	-62.042%
2025-11-21	4.4000	4.4000	4.4000	4.4000	0.000%	1	1	-67.045%