Dark

CCL20260717C29
CCL Jul 17 2026 29.00 Call (CCL260717C00029000)
option OPRA

EOD

Jul 16, 2026

0.01000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0100	0.0100	0.0100	0.0100	0.000%	5	4,023	0.000%
2026-07-15	0.0200	0.0300	0.0100	0.0100	-50.000%	301	4,028	0.000%
2026-07-14	0.0500	0.0500	0.0200	0.0200	-33.333%	122	4,021	-50.000%
2026-07-13	0.0400	0.0700	0.0300	0.0300	-40.000%	407	4,077	-66.667%
2026-07-10	0.1000	0.1500	0.0500	0.0500	-50.000%	87	3,913	-80.000%
2026-07-09	0.0700	0.1300	0.0700	0.1000	+66.667%	1,195	3,910	-90.000%
2026-07-08	0.2800	0.2800	0.0500	0.0600	-57.143%	761	4,059	-83.333%
2026-07-07	0.3300	0.3300	0.1400	0.1400	-61.111%	3,800	4,228	-92.857%
2026-07-06	0.5700	0.5900	0.2000	0.3600	-34.545%	4,136	3,559	-97.222%
2026-07-02	1.1300	1.1300	0.4000	0.5500	-38.889%	106	2,883	-98.182%
2026-07-01	0.9700	1.2800	0.9000	0.9000	+9.756%	520	2,883	-98.889%
2026-06-30	1.0200	1.0200	0.8100	0.8200	-38.806%	160	2,893	-98.780%
2026-06-29	1.3000	1.5800	1.2600	1.3400	+1.515%	55	2,860	-99.254%
2026-06-26	1.1800	1.3200	1.0900	1.3200	+40.426%	207	2,871	-99.242%
2026-06-25	1.6800	1.7700	0.9400	0.9400	-33.333%	186	2,750	-98.936%
2026-06-24	1.7400	2.0000	1.3100	1.4100	+13.710%	267	2,705	-99.291%
2026-06-23	0.7500	1.3000	0.7500	1.2400	-45.133%	361	2,626	-99.194%
2026-06-22	2.7300	2.7300	2.2500	2.2600	-22.337%	63	2,694	-99.558%
2026-06-18	3.0000	3.1100	2.8600	2.9100	+21.250%	47	2,705	-99.656%
2026-06-17	3.3000	3.3500	2.4000	2.4000	-18.644%	106	2,705	-99.583%
2026-06-16	2.9200	3.0100	2.5000	2.9500	+13.027%	32	2,744	-99.661%
2026-06-15	2.7500	3.1500	2.4500	2.6100	+27.941%	293	2,754	-99.617%
2026-06-12	1.9800	2.1300	1.6000	2.0400	+20.000%	157	2,630	-99.510%
2026-06-11	0.7600	1.7000	0.7600	1.7000	+107.317%	325	2,616	-99.412%
2026-06-10	1.1700	1.1700	0.8200	0.8200	-48.428%	31	2,480	-98.780%
2026-06-09	1.4500	1.7100	1.1900	1.5900	+26.190%	188	2,481	-99.371%
2026-06-08	1.3500	1.3500	1.2500	1.2600	-11.268%	217	2,527	-99.206%
2026-06-05	1.5100	1.5100	1.3500	1.4200	-18.391%	19	2,362	-99.296%
2026-06-04	1.6000	1.7400	1.5500	1.7400	+21.678%	11	2,351	-99.425%
2026-06-03	1.4800	1.5100	1.1300	1.4300	-10.625%	105	2,345	-99.301%
2026-06-02	1.5700	1.6300	1.5100	1.6000	-4.192%	24	2,397	-99.375%
2026-06-01	1.7500	1.8400	1.5200	1.6700	-10.695%	188	2,402	-99.401%
2026-05-29	1.8700	2.0400	1.8700	1.8700	-4.592%	84	2,547	-99.465%
2026-05-28	1.7000	2.1200	1.7000	1.9600	+3.704%	120	2,488	-99.490%
2026-05-27	1.9000	2.1600	1.8600	1.8900	+25.166%	70	2,424	-99.471%
2026-05-26	1.5800	1.5800	1.4400	1.5100	+23.770%	86	2,399	-99.338%
2026-05-22	1.2000	1.2200	1.2000	1.2200	-6.870%	2	2,404	-99.180%
2026-05-21	1.2700	1.3100	1.2400	1.3100	+6.504%	3	2,404	-99.237%
2026-05-20	0.8700	1.3100	0.8700	1.2300	+101.639%	143	2,404	-99.187%
2026-05-19	0.6000	0.6400	0.6000	0.6100	-28.235%	40	2,229	-98.361%
2026-05-18	0.9300	0.9300	0.7900	0.8500	+11.842%	198	2,229	-98.824%
2026-05-15	0.8200	0.8200	0.7600	0.7600	-28.972%	7	2,229	-98.684%
2026-05-14	1.1500	1.1500	0.9800	1.0700	+21.591%	8	2,227	-99.065%
2026-05-13	0.8400	0.8800	0.8100	0.8800	+2.326%	31	2,238	-98.864%
2026-05-12	0.9600	0.9600	0.8600	0.8600	-21.818%	13	2,238	-98.837%
2026-05-11	1.2500	1.2500	1.0000	1.1000	-26.174%	45	2,238	-99.091%
2026-05-08	1.7100	1.7100	1.4900	1.4900	-24.747%	63	2,236	-99.329%
2026-05-07	2.1800	2.1800	1.9800	1.9800	+2.062%	15	2,279	-99.495%
2026-05-06	1.8200	1.9400	1.8200	1.9400	+42.647%	53	2,276	-99.485%
2026-05-05	1.3600	1.3600	1.3600	1.3600	+16.239%	10	2,253	-99.265%
2026-05-04	1.6500	1.6500	1.1700	1.1700	-34.637%	45	2,263	-99.145%
2026-05-01	1.6500	1.9100	1.6500	1.7900	-4.278%	148	2,411	-99.441%
2026-04-30	1.8000	2.0500	1.8000	1.8700	+40.602%	31	2,411	-99.465%
2026-04-29	1.3300	1.3300	1.2600	1.3300	-16.875%	13	2,411	-99.248%
2026-04-28	1.5800	1.6100	1.5500	1.6000	-13.043%	20	2,406	-99.375%
2026-04-27	1.8100	1.8400	1.8100	1.8400	-8.911%	4	2,402	-99.457%
2026-04-24	1.8100	2.0300	1.8100	2.0200	+11.602%	12	2,400	-99.505%
2026-04-23	1.8200	1.8200	1.8100	1.8100	-4.737%	10	2,402	-99.448%
2026-04-22	2.0700	2.0800	1.9000	1.9000	-11.215%	21	2,399	-99.474%
2026-04-21	2.6000	2.6000	2.1200	2.1400	-25.175%	235	2,243	-99.533%
2026-04-20	2.7900	2.9400	2.7000	2.8600	-8.039%	1,911	2,243	-99.650%
2026-04-17	3.2700	3.5500	3.1000	3.1100	+48.095%	394	701	-99.678%
2026-04-16	2.1800	2.2100	2.1000	2.1000	-30.000%	100	586	-99.524%
2026-04-15	2.9000	3.0000	2.7000	3.0000	+3.448%	69	560	-99.667%
2026-04-14	2.6200	2.9000	2.6200	2.9000	+45.000%	51	504	-99.655%
2026-04-13	2.0000	2.0000	1.9200	2.0000	-10.314%	31	463	-99.500%
2026-04-10	2.2200	2.2300	2.2200	2.2300	-8.980%	2	454	-99.552%
2026-04-09	2.3800	2.4500	1.9800	2.4500	+5.150%	46	454	-99.592%
2026-04-08	2.8500	2.9500	2.2700	2.3300	+68.841%	124	419	-99.571%
2026-04-07	1.3000	1.3800	1.3000	1.3800	-18.824%	16	359	-99.275%
2026-04-06	1.7000	1.7000	1.7000	1.7000	-11.458%	5	358	-99.412%
2026-04-01	1.9200	1.9200	1.9200	1.9200	+10.983%	10	353	-99.479%
2026-03-31	1.7300	1.7300	1.7300	1.7300	+38.400%	1	343	-99.422%
2026-03-30	1.3400	1.3400	1.2500	1.2500	+13.636%	2	342	-99.200%
2026-03-27	1.2400	1.2400	1.1000	1.1000	-34.132%	16	340	-99.091%
2026-03-24	1.7000	1.7000	1.6700	1.6700	-7.222%	12	324	-99.401%
2026-03-23	1.8000	1.8000	1.8000	1.8000	+25.874%	3	324	-99.444%
2026-03-20	1.4300	1.4300	1.4300	1.4300	-11.180%	1	321	-99.301%
2026-03-19	1.6100	1.6100	1.6100	1.6100	+1.258%	1	320	-99.379%
2026-03-18	1.6200	1.6200	1.5900	1.5900	-14.973%	2	320	-99.371%
2026-03-17	1.8700	1.8700	1.8700	1.8700	+14.724%	4	319	-99.465%
2026-03-16	1.6300	1.6300	1.6300	1.6300	+10.135%	1	316	-99.387%
2026-03-13	1.4600	1.4800	1.4600	1.4800	-2.632%	72	316	-99.324%
2026-03-12	1.8200	1.8200	1.5200	1.5200	-36.667%	18	257	-99.342%
2026-03-11	2.4000	2.4000	2.4000	2.4000	+4.803%	7	251	-99.583%
2026-03-10	2.2900	2.2900	2.2900	2.2900	+24.457%	10	244	-99.563%
2026-03-09	1.6700	1.8400	1.6700	1.8400	-14.419%	4	244	-99.457%
2026-03-06	2.1800	2.2000	2.1500	2.1500	-17.308%	6	249	-99.535%
2026-03-05	2.8700	2.8700	2.6000	2.6000	-18.750%	12	245	-99.615%
2026-03-04	3.3000	3.3000	3.2000	3.2000	-11.111%	5	239	-99.688%
2026-03-03	3.3300	3.6000	3.3300	3.6000	-8.861%	10	234	-99.722%
2026-03-02	3.3200	3.9500	3.3200	3.9500	-33.725%	9	230	-99.747%
2026-02-26	6.0200	6.0200	5.9400	5.9600	+12.241%	9	224	-99.832%
2026-02-25	5.3100	5.3100	5.2500	5.3100	+3.307%	4	225	-99.812%
2026-02-24	5.1400	5.1400	5.1400	5.1400	+14.989%	1	225	-99.805%
2026-02-23	4.4700	4.4700	4.4700	4.4700	-20.179%	1	225	-99.776%
2026-02-20	5.6000	5.6000	5.6000	5.6000	-1.754%	1	225	-99.821%
2026-02-19	5.7500	5.7500	5.7000	5.7000	-6.863%	4	224	-99.825%
2026-02-18	6.2000	6.4000	6.1200	6.1200	-6.135%	35	224	-99.837%
2026-02-17	6.1500	6.5200	6.1500	6.5200	+10.508%	6	191	-99.847%
2026-02-13	5.9000	5.9000	5.9000	5.9000	-0.840%	1	191	-99.831%
2026-02-10	5.9500	5.9500	5.9500	5.9500	-11.852%	22	191	-99.832%
2026-02-06	6.0500	6.7500	6.0500	6.7500	+27.358%	27	191	-99.852%
2026-02-02	4.4500	5.6500	4.4500	5.3000	+24.122%	151	206	-99.811%
2026-01-30	4.2700	4.2700	4.2700	4.2700	-9.149%	1	84	-99.766%
2026-01-29	4.7000	4.7000	4.7000	4.7000	+38.235%	3	84	-99.787%
2026-01-28	3.4000	3.4000	3.4000	3.4000	+7.937%	3	87	-99.706%
2026-01-27	3.1500	3.1500	3.1500	3.1500	+1.613%	1	84	-99.683%
2026-01-23	3.1000	3.1000	3.1000	3.1000	-4.615%	20	83	-99.677%
2026-01-21	3.2500	3.2500	3.2500	3.2500	-0.307%	5	83	-99.692%
2026-01-20	3.1500	3.2600	3.1500	3.2600	-9.444%	5	78	-99.693%
2026-01-16	3.7500	3.7900	3.6000	3.6000	-28.713%	23	51	-99.722%
2026-01-13	5.0500	5.0500	5.0500	5.0500	-12.931%	5	51	-99.802%
2025-12-22	5.8000	5.8000	5.8000	5.8000	+58.904%	1	51	-99.828%
2025-12-18	3.7000	3.7000	3.5500	3.6500	+2.817%	36	51	-99.726%
2025-12-17	3.5500	3.5500	3.5500	3.5500	-11.250%	1	32	-99.718%
2025-12-16	4.1500	4.1500	4.0000	4.0000	+9.589%	3	32	-99.750%
2025-12-15	3.6500	3.6500	3.6500	3.6500	0.000%	2	33	-99.726%
2025-12-12	3.6500	3.6500	3.6500	3.6500	+52.083%	1	31	-99.726%
2025-12-08	2.3900	2.4000	2.3900	2.4000	-2.439%	6	31	-99.583%
2025-12-05	2.4400	2.5200	2.4300	2.4600	-0.405%	6	25	-99.593%
2025-12-04	2.5600	2.5600	2.4400	2.4700	-1.984%	5	27	-99.595%
2025-12-03	2.6000	2.6300	2.5200	2.5200	0.000%	5	29	-99.603%
2025-12-01	2.5200	2.5200	2.5200	2.5200	-5.618%	2	28	-99.603%
2025-11-28	2.6500	2.6700	2.6500	2.6700	-13.871%	2	28	-99.625%
2025-11-21	3.0300	3.1000	3.0300	3.1000	0.000%	18	18	-99.677%