Dark

CCL20260717C27
CCL Jul 17 2026 27.00 Call (CCL260717C00027000)
option OPRA

EOD

Jul 16, 2026

0.2100-16.000%(-0.0400)1,200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1800	0.2600	0.0600	0.2100	-16.000%	1,200	3,206	0.000%
2026-07-15	0.2300	0.5500	0.2100	0.2500	-3.846%	696	3,102	-16.000%
2026-07-14	0.3600	0.5800	0.2200	0.2600	-31.579%	442	3,098	-19.231%
2026-07-13	0.3600	0.7400	0.3400	0.3800	-28.302%	965	3,091	-44.737%
2026-07-10	0.6200	0.7500	0.5100	0.5300	-7.018%	420	2,479	-60.377%
2026-07-09	0.2900	0.7400	0.2900	0.5700	+103.571%	455	2,452	-63.158%
2026-07-08	0.3600	0.4000	0.2300	0.2800	-59.420%	155	2,385	-25.000%
2026-07-07	1.0000	1.0000	0.6100	0.6900	-43.902%	758	2,363	-69.565%
2026-07-06	1.5700	1.5700	1.1500	1.2300	-22.642%	14	2,326	-82.927%
2026-07-02	1.5600	1.6000	1.2500	1.5900	-25.701%	14	2,326	-86.792%
2026-07-01	2.3600	2.3600	2.1300	2.1400	+9.744%	6	2,326	-90.187%
2026-06-30	2.3200	2.3200	1.9500	1.9500	-26.136%	14	2,326	-89.231%
2026-06-29	2.6000	2.6600	2.6000	2.6400	+5.600%	5	2,330	-92.045%
2026-06-26	2.3000	2.5000	2.3000	2.5000	+24.378%	9	2,331	-91.600%
2026-06-25	3.0100	3.0100	2.0100	2.0100	-23.282%	12	2,339	-89.552%
2026-06-24	3.0000	3.0400	2.5400	2.6200	+1.946%	19	2,341	-91.985%
2026-06-23	1.7900	2.5700	1.7900	2.5700	-36.386%	69	2,344	-91.829%
2026-06-22	4.1000	4.2900	4.0400	4.0400	-8.597%	30	2,310	-94.802%
2026-06-18	3.8500	4.6000	3.8500	4.4200	+2.791%	66	2,381	-95.249%
2026-06-17	4.7500	4.8600	4.3000	4.3000	-2.935%	80	2,381	-95.116%
2026-06-16	4.1000	4.5000	3.9000	4.4300	+13.299%	50	2,443	-95.260%
2026-06-15	4.5800	4.6400	3.9100	3.9100	+20.308%	51	2,465	-94.629%
2026-06-12	2.9400	3.3500	2.5900	3.2500	+33.197%	42	2,471	-93.538%
2026-06-11	1.7600	2.4400	1.6600	2.4400	+61.589%	911	2,481	-91.393%
2026-06-10	1.9500	1.9800	1.4800	1.5100	-38.618%	700	1,975	-86.093%
2026-06-09	2.4000	2.7000	2.2500	2.4600	+18.269%	68	1,694	-91.463%
2026-06-08	1.9500	2.2700	1.9500	2.0800	-7.556%	88	1,710	-89.904%
2026-06-05	2.7500	2.7500	2.2200	2.2500	-16.667%	46	1,665	-90.667%
2026-06-04	2.4000	2.7200	2.3800	2.7000	+18.421%	39	1,652	-92.222%
2026-06-03	2.3000	2.6600	2.2800	2.2800	-13.308%	40	1,667	-90.789%
2026-06-02	2.4200	2.6600	2.4200	2.6300	-6.738%	92	1,666	-92.015%
2026-06-01	2.5800	2.8200	2.1700	2.8200	-1.742%	132	1,596	-92.553%
2026-05-29	2.7800	3.0500	2.7800	2.8700	-2.712%	43	1,594	-92.683%
2026-05-28	2.6800	3.0000	2.6200	2.9500	+0.683%	94	1,580	-92.881%
2026-05-27	2.9100	3.2000	2.7800	2.9300	+26.293%	131	1,615	-92.833%
2026-05-26	2.2700	2.4000	2.2400	2.3200	+22.105%	218	1,589	-90.948%
2026-05-22	1.9000	2.0700	1.8600	1.9000	-4.523%	121	1,486	-88.947%
2026-05-21	1.6600	2.1800	1.2800	1.9900	-4.327%	53	1,495	-89.447%
2026-05-20	1.0800	2.1000	1.0000	2.0800	+108.000%	344	1,495	-89.904%
2026-05-19	1.1900	1.1900	1.0000	1.0000	-29.577%	37	1,429	-79.000%
2026-05-18	1.2800	1.5600	1.2800	1.4200	+12.698%	75	1,429	-85.211%
2026-05-15	1.4700	1.4700	1.2600	1.2600	-21.250%	62	1,429	-83.333%
2026-05-14	1.7900	1.8000	1.5900	1.6000	+12.676%	84	1,417	-86.875%
2026-05-13	1.4200	1.4600	1.4200	1.4200	0.000%	51	1,375	-85.211%
2026-05-12	1.4300	1.5100	1.4100	1.4200	-17.442%	19	1,375	-85.211%
2026-05-11	1.9000	1.9500	1.6100	1.7200	-23.556%	16	1,375	-87.791%
2026-05-08	2.5600	2.5600	2.2000	2.2500	-12.791%	132	1,361	-90.667%
2026-05-07	2.8400	3.1500	2.5600	2.5800	-7.194%	32	1,320	-91.860%
2026-05-06	2.7000	2.7800	2.5000	2.7800	+29.302%	505	1,325	-92.446%
2026-05-05	2.1000	2.1500	2.0500	2.1500	+18.132%	49	977	-90.233%
2026-05-04	2.0700	2.2600	1.7800	1.8200	-32.841%	186	973	-88.462%
2026-05-01	2.8600	2.8600	2.7100	2.7100	+10.612%	14	853	-92.251%
2026-04-30	2.5900	2.9200	2.4500	2.4500	+17.788%	54	853	-91.429%
2026-04-29	2.0700	2.1200	1.9300	2.0800	-12.971%	38	804	-89.904%
2026-04-28	2.3200	2.4500	2.3000	2.3900	-8.779%	92	783	-91.213%
2026-04-27	2.6700	2.7000	2.5400	2.6200	-12.081%	41	792	-91.985%
2026-04-24	2.6400	2.9800	2.6300	2.9800	+13.740%	57	776	-92.953%
2026-04-23	2.7400	2.9900	2.6000	2.6200	-2.239%	174	746	-91.985%
2026-04-22	3.0500	3.1500	2.6800	2.6800	-18.293%	175	649	-92.164%
2026-04-21	3.1500	3.2800	3.1500	3.2800	-16.962%	23	542	-93.598%
2026-04-20	3.8000	3.9500	3.8000	3.9500	-16.842%	7	542	-94.684%
2026-04-17	4.2800	4.7500	4.2800	4.7500	+61.017%	6	537	-95.579%
2026-04-16	3.4100	3.4100	2.9500	2.9500	-19.178%	38	540	-92.881%
2026-04-15	3.9400	3.9400	3.6500	3.6500	-6.410%	25	519	-94.247%
2026-04-14	3.6000	3.9500	3.6000	3.9000	+22.642%	20	531	-94.615%
2026-04-13	2.9700	3.1800	2.8500	3.1800	-3.343%	167	519	-93.396%
2026-04-10	3.1200	3.3100	3.1200	3.2900	-1.791%	42	472	-93.617%
2026-04-09	3.3500	3.3700	2.8900	3.3500	+3.077%	179	472	-93.731%
2026-04-08	4.0500	4.0500	3.2500	3.2500	+65.816%	24	460	-93.538%
2026-04-07	1.9600	1.9600	1.9600	1.9600	-17.647%	1	463	-89.286%
2026-04-06	2.3800	2.3800	2.3800	2.3800	+3.930%	10	463	-91.176%
2026-04-02	2.1600	2.3200	2.1600	2.2900	-11.923%	23	449	-90.830%
2026-04-01	2.7000	2.7800	2.6000	2.6000	+4.000%	76	449	-91.923%
2026-03-31	1.9200	2.5000	1.9200	2.5000	+23.153%	21	373	-91.600%
2026-03-30	1.8500	2.0300	1.8500	2.0300	+22.289%	5	365	-89.655%
2026-03-27	1.9500	1.9500	1.6100	1.6600	-29.958%	24	363	-87.349%
2026-03-26	2.5000	2.5000	2.3200	2.3700	-7.059%	29	371	-91.139%
2026-03-25	2.5500	2.5500	2.5500	2.5500	+5.372%	1	354	-91.765%
2026-03-24	2.4300	2.4300	2.3800	2.4200	-6.923%	14	354	-91.322%
2026-03-23	2.4500	2.6300	2.4500	2.6000	+18.721%	60	359	-91.923%
2026-03-18	2.1900	2.1900	2.1900	2.1900	-6.809%	8	304	-90.411%
2026-03-16	2.3500	2.3500	2.3500	2.3500	+14.634%	1	304	-91.064%
2026-03-13	2.2500	2.2500	2.0300	2.0500	-1.914%	83	305	-89.756%
2026-03-12	2.5700	2.5700	2.0900	2.0900	-29.630%	13	237	-89.952%
2026-03-11	2.9700	2.9700	2.9700	2.9700	-5.714%	1	233	-92.929%
2026-03-10	3.0400	3.5000	3.0400	3.1500	+16.667%	108	233	-93.333%
2026-03-09	2.5200	2.7000	2.5200	2.7000	-5.263%	7	142	-92.222%
2026-03-06	2.9100	2.9100	2.8200	2.8500	-30.657%	10	140	-92.632%
2026-03-05	4.1100	4.1100	4.1100	4.1100	-36.769%	4	135	-94.891%
2026-02-27	6.5300	6.6100	6.5000	6.5000	-10.468%	106	134	-96.769%
2026-02-26	7.3900	7.3900	7.2600	7.2600	+13.438%	4	33	-97.107%
2026-02-24	6.4000	6.4000	6.4000	6.4000	+13.074%	1	34	-96.719%
2026-02-23	5.6600	5.6600	5.6600	5.6600	-16.887%	1	34	-96.290%
2026-02-20	6.8100	6.8100	6.8100	6.8100	-2.155%	1	33	-96.916%
2026-02-19	7.1900	7.2500	6.9600	6.9600	-3.199%	3	34	-96.983%
2026-02-13	6.9200	7.1900	6.9200	7.1900	-9.446%	24	35	-97.079%
2026-02-09	7.9800	8.0400	7.9200	7.9400	+5.726%	15	35	-97.355%
2026-02-06	7.5100	7.5100	7.5100	7.5100	+70.682%	1	36	-97.204%
2026-01-22	4.5000	4.5000	4.4000	4.4000	+4.762%	13	35	-95.227%
2026-01-21	4.2000	4.2000	4.2000	4.2000	-12.317%	1	32	-95.000%
2026-01-16	4.7900	4.7900	4.7900	4.7900	-28.186%	1	32	-95.616%
2026-01-13	6.6700	6.6700	6.6700	6.6700	-2.770%	10	32	-96.852%
2026-01-12	6.8600	6.8600	6.8600	6.8600	+3.939%	1	22	-96.939%
2026-01-05	5.9000	6.6000	5.9000	6.6000	+15.587%	6	19	-96.818%
2025-12-29	5.7100	5.7100	5.7100	5.7100	+24.130%	1	19	-96.322%
2025-12-18	4.6000	4.6000	4.6000	4.6000	+3.371%	1	18	-95.435%
2025-12-17	4.7500	4.7500	4.4500	4.4500	-10.101%	2	17	-95.281%
2025-12-15	4.9500	4.9500	4.9500	4.9500	+16.471%	1	16	-95.758%
2025-12-11	4.2500	4.2500	4.2500	4.2500	+34.921%	1	16	-95.059%
2025-12-04	3.1500	3.1500	3.1500	3.1500	0.000%	15	15	-93.333%