Dark

CCL20260717C28
CCL Jul 17 2026 28.00 Call (CCL260717C00028000)
option OPRA

EOD

Jul 16, 2026

0.0200-60.000%(-0.0300)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0300	0.0400	0.0100	0.0200	-60.000%	241	5,695	0.000%
2026-07-15	0.0600	0.1100	0.0300	0.0500	-28.571%	339	5,811	-60.000%
2026-07-14	0.1000	0.2000	0.0500	0.0700	-30.000%	197	5,984	-71.429%
2026-07-13	0.1800	0.2700	0.0900	0.1000	-47.368%	881	6,056	-80.000%
2026-07-10	0.2500	0.3100	0.1800	0.1900	-20.833%	1,205	5,903	-89.474%
2026-07-09	0.2300	0.3200	0.1800	0.2400	+118.182%	1,680	6,169	-91.667%
2026-07-08	0.2200	0.2500	0.0900	0.1100	-64.516%	1,983	5,835	-81.818%
2026-07-07	0.6200	0.6200	0.2800	0.3100	-53.731%	1,432	5,013	-93.548%
2026-07-06	0.7400	0.7400	0.6200	0.6700	-30.928%	424	5,139	-97.015%
2026-07-02	1.6800	1.6800	0.7500	0.9700	-34.459%	217	5,020	-97.938%
2026-07-01	1.6000	1.9000	1.4800	1.4800	+2.778%	97	5,020	-98.649%
2026-06-30	1.7800	1.7800	1.2500	1.4400	-26.904%	611	5,072	-98.611%
2026-06-29	2.0900	2.0900	1.9000	1.9700	+18.675%	15	4,978	-98.985%
2026-06-26	1.7000	1.8400	1.6500	1.6600	+12.925%	37	4,982	-98.795%
2026-06-25	2.5000	2.5000	1.4300	1.4700	-24.227%	19	4,987	-98.639%
2026-06-24	2.5500	2.5500	1.8500	1.9400	+2.646%	69	4,985	-98.969%
2026-06-23	1.2200	1.8900	1.0000	1.8900	-40.000%	595	5,004	-98.942%
2026-06-22	3.2600	3.5000	3.1500	3.1500	-13.699%	12	4,830	-99.365%
2026-06-18	3.6500	3.8500	3.5000	3.6500	+15.873%	156	4,851	-99.452%
2026-06-17	3.2000	4.1100	3.1500	3.1500	-13.934%	291	4,851	-99.365%
2026-06-16	3.5800	3.7200	3.4500	3.6600	+16.190%	20	4,981	-99.454%
2026-06-15	3.6600	3.8200	3.0700	3.1500	+19.772%	101	4,984	-99.365%
2026-06-12	2.5100	2.7500	2.0500	2.6300	+24.057%	99	4,994	-99.240%
2026-06-11	1.0600	2.1200	1.0600	2.1200	+92.727%	324	5,007	-99.057%
2026-06-10	1.6000	1.6000	1.1000	1.1000	-42.708%	341	5,135	-98.182%
2026-06-09	2.0500	2.1300	1.4500	1.9200	+20.000%	666	5,098	-98.958%
2026-06-08	1.6500	1.7600	1.5800	1.6000	-6.433%	49	5,168	-98.750%
2026-06-05	2.0000	2.1000	1.7100	1.7100	-21.560%	120	5,150	-98.830%
2026-06-04	1.9000	2.3000	1.9000	2.1800	+15.957%	104	5,185	-99.083%
2026-06-03	2.0000	2.0800	1.8500	1.8800	-5.051%	85	5,181	-98.936%
2026-06-02	1.9300	2.0900	1.9300	1.9800	-12.000%	128	5,118	-98.990%
2026-06-01	2.0000	2.2500	1.8600	2.2500	-3.846%	290	5,057	-99.111%
2026-05-29	2.2000	2.4800	2.2000	2.3400	-2.092%	59	4,873	-99.145%
2026-05-28	2.1300	2.5500	2.1100	2.3900	+0.420%	46	4,856	-99.163%
2026-05-27	2.3000	2.7100	2.1500	2.3800	+25.926%	441	4,847	-99.160%
2026-05-26	2.0000	2.0000	1.8000	1.8900	+18.125%	23	4,589	-98.942%
2026-05-22	1.5000	1.6000	1.4900	1.6000	-4.762%	1,041	4,159	-98.750%
2026-05-21	1.3500	1.7900	1.0500	1.6800	+2.439%	17	4,166	-98.810%
2026-05-20	0.8800	1.6800	0.7100	1.6400	+105.000%	1,324	4,166	-98.780%
2026-05-19	0.7200	0.8500	0.7200	0.8000	-23.810%	45	3,501	-97.500%
2026-05-18	1.0000	1.2200	1.0000	1.0500	+0.962%	33	3,501	-98.095%
2026-05-15	1.0500	1.0700	1.0100	1.0400	-24.638%	15	3,501	-98.077%
2026-05-14	1.4900	1.4900	1.3700	1.3800	+21.053%	17	3,497	-98.551%
2026-05-13	1.1900	1.1900	1.1100	1.1400	+4.587%	43	3,517	-98.246%
2026-05-12	1.4000	1.4000	1.0700	1.0900	-15.504%	15	3,517	-98.165%
2026-05-11	1.4200	1.4300	1.2400	1.2900	-31.383%	71	3,517	-98.450%
2026-05-08	2.1300	2.1300	1.8200	1.8800	-14.155%	143	3,492	-98.936%
2026-05-07	2.4100	2.5300	2.1200	2.1900	-4.367%	106	3,523	-99.087%
2026-05-06	2.0300	2.3600	2.0300	2.2900	+31.609%	127	3,537	-99.127%
2026-05-05	1.7500	1.7500	1.7400	1.7400	+12.987%	7	3,473	-98.851%
2026-05-04	1.7500	1.8300	1.4700	1.5400	-26.667%	26	3,470	-98.701%
2026-05-01	2.2600	2.3100	2.1000	2.1000	+2.941%	71	3,468	-99.048%
2026-04-30	2.0000	2.4300	2.0000	2.0400	+23.636%	117	3,468	-99.020%
2026-04-29	1.6900	1.6900	1.6000	1.6500	-18.719%	79	3,403	-98.788%
2026-04-28	1.9800	2.0300	1.9800	2.0300	-4.695%	14	3,370	-99.015%
2026-04-27	2.2300	2.2300	2.1300	2.1300	-11.250%	3	3,370	-99.061%
2026-04-24	2.2500	2.4000	2.2300	2.4000	+6.667%	27	3,369	-99.167%
2026-04-23	2.3600	2.5000	2.2200	2.2500	-1.316%	844	3,366	-99.111%
2026-04-22	2.4600	2.5400	2.2400	2.2800	-11.284%	1,312	2,859	-99.123%
2026-04-21	2.6300	2.6800	2.5600	2.5700	-24.854%	159	2,065	-99.222%
2026-04-20	3.2500	3.4200	3.2000	3.4200	-6.301%	250	2,065	-99.415%
2026-04-17	3.9000	4.1500	3.6500	3.6500	+43.137%	33	1,874	-99.452%
2026-04-16	2.6200	2.7000	2.5000	2.5500	-25.000%	70	1,855	-99.216%
2026-04-15	3.4500	3.4500	3.4000	3.4000	+1.796%	2	1,847	-99.412%
2026-04-14	3.0500	3.3600	3.0500	3.3400	+28.958%	120	1,848	-99.401%
2026-04-13	2.4600	2.6200	2.4100	2.5900	-8.803%	83	1,792	-99.228%
2026-04-10	3.0100	3.0100	2.7100	2.8400	-2.405%	174	1,812	-99.296%
2026-04-09	2.8800	2.9700	2.8800	2.9100	0.000%	6	1,740	-99.313%
2026-04-08	3.5500	3.5500	2.8000	2.9100	+69.186%	163	1,739	-99.313%
2026-04-07	1.6400	1.7300	1.6100	1.7200	-12.690%	115	1,703	-98.837%
2026-04-06	1.9100	1.9700	1.8800	1.9700	+0.510%	63	1,655	-98.985%
2026-04-02	2.1900	2.1900	1.9200	1.9600	-10.909%	203	1,642	-98.980%
2026-04-01	2.0600	2.3900	2.0600	2.2000	+30.178%	1,211	1,642	-99.091%
2026-03-31	1.6900	1.6900	1.6900	1.6900	+22.464%	3	436	-98.817%
2026-03-30	1.5500	1.5500	1.3700	1.3800	-4.828%	135	433	-98.551%
2026-03-27	1.6400	1.6400	1.4500	1.4500	-26.020%	102	401	-98.621%
2026-03-26	2.1000	2.1000	1.9600	1.9600	-6.220%	2	309	-98.980%
2026-03-25	2.2800	2.3200	2.0900	2.0900	-0.476%	62	309	-99.043%
2026-03-24	2.0900	2.1000	2.0900	2.1000	-4.545%	3	259	-99.048%
2026-03-23	2.0000	2.2000	2.0000	2.2000	+22.905%	105	259	-99.091%
2026-03-20	1.7600	1.7900	1.7400	1.7900	-8.205%	4	251	-98.883%
2026-03-19	1.8000	1.9500	1.7500	1.9500	+3.175%	20	249	-98.974%
2026-03-18	1.8900	1.8900	1.8900	1.8900	-10.000%	2	257	-98.942%
2026-03-17	2.2000	2.2200	2.1000	2.1000	+6.061%	55	255	-99.048%
2026-03-16	1.9500	1.9800	1.9300	1.9800	+16.471%	14	245	-98.990%
2026-03-13	1.9000	1.9200	1.7000	1.7000	-5.556%	9	245	-98.824%
2026-03-12	1.8900	1.8900	1.8000	1.8000	-26.829%	34	245	-98.889%
2026-03-11	2.5300	2.5300	2.4600	2.4600	-10.545%	30	215	-99.187%
2026-03-10	2.8300	2.9000	2.7500	2.7500	+1.852%	49	218	-99.273%
2026-03-09	1.7400	2.7000	1.7400	2.7000	+8.000%	53	189	-99.259%
2026-03-06	2.5000	2.5000	2.5000	2.5000	-15.825%	2	177	-99.200%
2026-03-05	3.3200	3.7500	2.9000	2.9700	-18.407%	66	175	-99.327%
2026-03-04	4.2500	4.2500	3.6400	3.6400	-11.220%	16	146	-99.451%
2026-03-03	4.0500	4.1300	3.3500	4.1000	-5.093%	44	137	-99.512%
2026-03-02	3.6400	4.3200	3.6400	4.3200	-26.405%	29	106	-99.537%
2026-02-27	5.9000	5.9000	5.8600	5.8700	-11.195%	6	87	-99.659%
2026-02-26	6.5700	6.6100	6.5500	6.6100	+12.799%	9	87	-99.697%
2026-02-25	5.9800	5.9800	5.8600	5.8600	0.000%	4	86	-99.659%
2026-02-24	5.8700	5.8700	5.8600	5.8600	+18.145%	2	86	-99.659%
2026-02-23	5.1400	5.1400	4.9600	4.9600	-20.129%	2	87	-99.597%
2026-02-20	6.2100	6.2100	6.2100	6.2100	+0.812%	1	86	-99.678%
2026-02-19	6.1600	6.1600	6.1600	6.1600	-4.791%	1	87	-99.675%
2026-02-13	6.3200	6.4700	6.2600	6.4700	-10.635%	24	88	-99.691%
2026-02-10	6.9000	7.2400	6.9000	7.2400	+0.416%	3	88	-99.724%
2026-02-09	7.2900	7.2900	7.2100	7.2100	-3.867%	14	88	-99.723%
2026-02-06	7.5000	7.5000	7.5000	7.5000	+12.108%	10	87	-99.733%
2026-02-03	6.6900	6.6900	6.6900	6.6900	+25.752%	1	97	-99.701%
2026-02-02	5.0500	5.3200	5.0500	5.3200	+13.919%	2	97	-99.624%
2026-01-30	4.6700	4.6700	4.6700	4.6700	+25.201%	1	98	-99.572%
2026-01-27	3.7300	3.7300	3.7300	3.7300	-3.117%	5	97	-99.464%
2026-01-22	3.8500	3.8500	3.8500	3.8500	+9.065%	1	97	-99.481%
2026-01-21	3.5300	3.5300	3.5300	3.5300	-1.944%	10	96	-99.433%
2026-01-20	3.6000	3.6000	3.6000	3.6000	-14.692%	6	86	-99.444%
2026-01-16	4.2200	4.2200	4.2200	4.2200	-29.784%	1	81	-99.526%
2026-01-05	5.9500	6.0100	5.9500	6.0100	+8.484%	18	66	-99.667%
2026-01-02	5.5000	5.5400	5.5000	5.5400	+2.593%	2	66	-99.639%
2025-12-31	5.4000	5.4000	5.4000	5.4000	-6.087%	1	65	-99.630%
2025-12-24	5.7500	5.7500	5.7500	5.7500	-12.214%	5	65	-99.652%
2025-12-22	6.5500	6.5500	6.5500	6.5500	+19.091%	5	65	-99.695%
2025-12-19	5.5000	5.5000	5.5000	5.5000	+31.894%	1	65	-99.636%
2025-12-15	4.1500	4.1700	4.1500	4.1700	+28.308%	8	64	-99.520%
2025-12-11	3.2500	3.2500	3.2500	3.2500	+14.437%	50	56	-99.385%
2025-12-04	2.7900	2.8700	2.7900	2.8400	-1.389%	16	8	-99.296%
2025-12-03	2.9100	2.9300	2.8500	2.8800	-1.031%	4	6	-99.306%
2025-12-01	2.9900	3.0500	2.8900	2.9100	+1.748%	11	7	-99.313%
2025-11-25	2.8600	2.8600	2.8600	2.8600	-18.286%	5	6	-99.301%
2025-11-21	3.5500	3.5500	3.5000	3.5000	0.000%	2	1	-99.429%