Dark

CCL20260717C26
CCL Jul 17 2026 26.00 Call (CCL260717C00026000)
option OPRA

EOD

Jul 16, 2026

0.6800-8.108%(-0.0600)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.7700	0.7800	0.5000	0.6800	-8.108%	119	1,425	0.000%
2026-07-15	0.9800	1.2500	0.7400	0.7400	-5.128%	388	1,428	-8.108%
2026-07-14	0.9000	0.9400	0.7100	0.7800	-14.286%	89	1,599	-12.821%
2026-07-13	0.9400	1.2900	0.9000	0.9100	-19.469%	21	1,588	-25.275%
2026-07-10	1.3600	1.4200	1.1300	1.1300	-8.871%	63	1,576	-39.823%
2026-07-09	0.7000	1.3400	0.7000	1.2400	+103.279%	594	1,547	-45.161%
2026-07-08	0.6700	1.0000	0.5000	0.6100	-54.135%	429	1,552	+11.475%
2026-07-07	1.7000	1.7000	1.2700	1.3300	-29.255%	241	1,383	-48.872%
2026-07-06	1.9700	1.9700	1.8700	1.8800	-10.048%	29	1,331	-63.830%
2026-07-02	3.1000	3.1000	1.9800	2.0900	-33.013%	6	1,303	-67.464%
2026-07-01	3.4800	3.4800	3.1200	3.1200	+11.429%	51	1,303	-78.205%
2026-06-30	2.7900	2.8500	2.7900	2.8000	-15.152%	4	1,329	-75.714%
2026-06-29	3.9000	3.9000	3.3000	3.3000	+1.538%	4	1,329	-79.394%
2026-06-26	3.2500	3.2500	3.1200	3.2500	-10.959%	48	1,333	-79.077%
2026-06-25	3.9000	3.9000	3.6500	3.6500	+10.606%	56	1,370	-81.370%
2026-06-24	3.9700	4.2500	3.3000	3.3000	+10.000%	230	1,395	-79.394%
2026-06-23	2.3300	3.0500	2.2000	3.0000	-41.176%	58	1,614	-77.333%
2026-06-22	4.9000	5.1000	4.9000	5.1000	-5.204%	32	1,619	-86.667%
2026-06-18	5.3700	5.4700	5.3700	5.3800	+4.466%	24	1,585	-87.361%
2026-06-17	5.7500	5.7500	5.1500	5.1500	-2.830%	59	1,585	-86.796%
2026-06-16	4.9000	5.3000	4.9000	5.3000	+13.248%	44	1,622	-87.170%
2026-06-15	5.2400	5.3500	4.6800	4.6800	+17.000%	97	1,657	-85.470%
2026-06-12	3.7900	4.0500	3.7800	4.0000	+21.212%	39	1,717	-83.000%
2026-06-11	1.9900	3.3000	1.9900	3.3000	+65.000%	70	1,706	-79.394%
2026-06-10	2.9000	2.9000	1.8500	2.0000	-31.507%	163	1,694	-66.000%
2026-06-09	3.2000	3.2500	2.7400	2.9200	+7.353%	15	1,566	-76.712%
2026-06-08	2.7900	2.7900	2.5800	2.7200	-3.887%	359	1,570	-75.000%
2026-06-05	2.8700	2.8700	2.8300	2.8300	-12.923%	23	1,877	-75.972%
2026-06-04	3.1000	3.3500	3.0500	3.2500	+15.248%	426	1,866	-79.077%
2026-06-03	2.8000	3.2100	2.8000	2.8200	-8.442%	520	2,233	-75.887%
2026-06-02	3.0800	3.0800	3.0800	3.0800	-6.667%	2	2,513	-77.922%
2026-06-01	3.2000	3.3000	2.9700	3.3000	-8.840%	368	2,513	-79.394%
2026-05-29	3.4600	3.6200	3.4600	3.6200	+3.429%	3	2,346	-81.215%
2026-05-28	3.0000	3.6400	3.0000	3.5000	-1.408%	8	2,346	-80.571%
2026-05-27	3.0000	3.8100	3.0000	3.5500	+26.786%	63	2,351	-80.845%
2026-05-26	2.8000	3.0000	2.8000	2.8000	+6.870%	200	2,398	-75.714%
2026-05-22	2.4000	2.6200	2.2900	2.6200	+4.800%	101	2,171	-74.046%
2026-05-21	2.0800	2.5700	1.9700	2.5000	+5.042%	115	2,123	-72.800%
2026-05-20	1.2900	2.5500	1.2700	2.3800	+83.077%	217	2,123	-71.429%
2026-05-19	1.3800	1.4500	1.2900	1.3000	-27.374%	94	2,072	-47.692%
2026-05-18	1.6700	1.8000	1.6700	1.7900	+6.548%	11	2,072	-62.011%
2026-05-15	1.7600	1.7600	1.3300	1.6800	-14.286%	243	2,072	-59.524%
2026-05-14	2.0100	2.3200	1.9600	1.9600	+10.112%	189	2,007	-65.306%
2026-05-13	1.7300	1.8500	1.7200	1.7800	+1.136%	31	1,910	-61.798%
2026-05-12	1.8300	1.8600	1.7600	1.7600	-18.519%	47	1,910	-61.364%
2026-05-11	2.4100	2.4100	1.9500	2.1600	-19.703%	148	1,910	-68.519%
2026-05-08	3.2000	3.2000	2.6900	2.6900	-19.701%	97	1,903	-74.721%
2026-05-07	3.5000	3.7000	3.3500	3.3500	-1.471%	38	1,910	-79.701%
2026-05-06	3.1500	3.4000	3.1000	3.4000	+31.274%	160	1,909	-80.000%
2026-05-05	2.5300	2.6100	2.5300	2.5900	+18.265%	125	1,880	-73.745%
2026-05-04	2.5500	2.7100	2.1900	2.1900	-35.398%	159	1,815	-68.950%
2026-05-01	2.6100	3.3900	2.6100	3.3900	+9.355%	22	1,786	-79.941%
2026-04-30	2.9500	3.4600	2.9500	3.1000	+19.691%	4	1,786	-78.065%
2026-04-29	2.7500	2.7500	2.3600	2.5900	-9.441%	88	1,787	-73.745%
2026-04-28	2.7600	2.9000	2.7600	2.8600	-6.840%	215	1,733	-76.224%
2026-04-27	3.2100	3.2100	3.0500	3.0700	-11.014%	4	1,590	-77.850%
2026-04-24	3.1700	3.4500	3.1700	3.4500	+11.290%	12	1,589	-80.290%
2026-04-23	3.3000	3.4000	3.1000	3.1000	-3.125%	200	1,586	-78.065%
2026-04-22	3.4000	3.4000	3.2000	3.2000	-11.357%	259	1,551	-78.750%
2026-04-21	4.3500	4.3500	3.6100	3.6100	-21.692%	25	1,419	-81.163%
2026-04-20	4.6100	4.6100	4.6100	4.6100	-11.346%	2	1,419	-85.249%
2026-04-17	5.3100	5.4000	5.2000	5.2000	+48.571%	5	1,419	-86.923%
2026-04-16	3.7200	3.7200	3.5000	3.5000	-23.913%	2	1,421	-80.571%
2026-04-15	4.5800	4.6000	4.5800	4.6000	+1.099%	2	1,421	-85.217%
2026-04-14	4.3500	4.6000	4.3000	4.5500	+33.041%	44	1,419	-85.055%
2026-04-13	3.4600	3.4600	3.4200	3.4200	-11.628%	3	1,400	-80.117%
2026-04-10	3.7000	3.8700	3.7000	3.8700	+3.200%	20	1,398	-82.429%
2026-04-09	3.7500	3.7500	3.7500	3.7500	-5.779%	15	1,398	-81.867%
2026-04-08	4.5500	4.7000	3.9800	3.9800	+67.227%	9	1,398	-82.915%
2026-04-07	2.3000	2.3800	2.3000	2.3800	-16.491%	4	1,398	-71.429%
2026-04-06	2.7300	2.8500	2.7300	2.8500	+2.518%	53	1,395	-76.140%
2026-04-02	2.6400	2.9100	2.6400	2.7800	-14.462%	186	1,375	-75.540%
2026-04-01	3.1000	3.3500	3.1000	3.2500	+10.169%	32	1,375	-79.077%
2026-03-31	2.3000	2.9500	2.3000	2.9500	+40.476%	65	1,354	-76.949%
2026-03-30	2.2900	2.3300	2.1000	2.1000	+2.439%	5	1,347	-67.619%
2026-03-27	2.2000	2.2200	2.0000	2.0500	-24.908%	200	1,342	-66.829%
2026-03-26	3.0000	3.0000	2.7300	2.7300	-14.420%	67	1,337	-75.092%
2026-03-25	3.1900	3.1900	3.1900	3.1900	+8.136%	2	1,275	-78.683%
2026-03-23	2.9900	3.3000	2.9500	2.9500	+18.474%	1,322	1,277	-76.949%
2026-03-20	2.4900	2.4900	2.4900	2.4900	+0.810%	1	377	-72.691%
2026-03-19	2.6400	2.6400	2.4700	2.4700	-4.633%	2	377	-72.470%
2026-03-18	2.5900	2.5900	2.5900	2.5900	-11.604%	8	375	-73.745%
2026-03-17	2.9300	2.9300	2.9300	2.9300	+25.751%	10	375	-76.792%
2026-03-13	2.3800	2.3800	2.3300	2.3300	-4.898%	15	374	-70.815%
2026-03-12	2.9900	2.9900	2.4500	2.4500	-25.076%	13	367	-72.245%
2026-03-11	3.2500	3.2700	3.2500	3.2700	-12.800%	4	369	-79.205%
2026-03-10	3.6500	3.8500	3.3000	3.7500	+17.188%	47	365	-81.867%
2026-03-09	2.4100	3.2000	2.4100	3.2000	-60.050%	20	357	-78.750%
2026-02-26	8.0800	8.1000	7.9500	8.0100	+8.537%	8	348	-91.511%
2026-02-25	7.3400	7.3800	7.3400	7.3800	-2.895%	2	350	-90.786%
2026-02-20	7.6000	7.6000	7.6000	7.6000	-4.762%	1	350	-91.053%
2026-02-19	8.0100	8.0100	7.9600	7.9800	+1.269%	6	349	-91.479%
2026-02-18	7.8800	7.8800	7.8800	7.8800	-6.190%	1	349	-91.371%
2026-02-17	8.4000	8.4000	8.4000	8.4000	-2.098%	1	349	-91.905%
2026-02-10	8.5800	8.5800	8.5800	8.5800	-1.943%	2	349	-92.075%
2026-02-09	8.7500	8.7500	8.7500	8.7500	+2.941%	1	347	-92.229%
2026-02-06	8.5000	8.5000	8.5000	8.5000	+14.555%	1	348	-92.000%
2026-02-03	7.9000	7.9000	7.4200	7.4200	-3.886%	2	347	-90.836%
2026-02-02	7.0000	7.7200	7.0000	7.7200	+33.333%	8	348	-91.192%
2026-01-30	6.3700	6.3700	5.7900	5.7900	-14.095%	7	355	-88.256%
2026-01-29	6.6000	6.7400	6.6000	6.7400	+30.874%	9	351	-89.911%
2026-01-28	5.1500	5.1500	5.1500	5.1500	+5.102%	1	349	-86.796%
2026-01-20	4.6000	4.9000	4.6000	4.9000	-13.274%	51	349	-86.122%
2026-01-16	5.6500	5.6500	5.6500	5.6500	-0.703%	2	350	-87.965%
2026-01-15	5.9500	5.9500	5.6900	5.6900	-20.752%	393	350	-88.049%
2026-01-12	7.1800	7.1800	7.1800	7.1800	-1.102%	1	4	-90.529%
2026-01-05	7.2500	7.2600	7.2500	7.2600	+8.358%	2	3	-90.634%
2025-12-30	6.7000	6.7000	6.7000	6.7000	+34.809%	2	3	-89.851%
2025-12-12	4.9700	4.9700	4.9700	4.9700	+9.231%	1	1	-86.318%
2025-11-24	4.5500	4.5500	4.5500	4.5500	0.000%	1	1	-85.055%