Dark

CCL20260717C30
CCL Jul 17 2026 30.00 Call (CCL260717C00030000)
option OPRA

EOD

Jul 15, 2026

0.01000.000%(0.0000)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0100	0.0300	0.0100	0.0100	0.000%	48	14,467	0.000%
2026-07-14	0.0200	0.0200	0.0100	0.0100	-50.000%	74	14,504	0.000%
2026-07-13	0.0300	0.0300	0.0100	0.0200	-50.000%	213	14,507	-50.000%
2026-07-10	0.0600	0.0600	0.0300	0.0400	-20.000%	137	14,534	-75.000%
2026-07-09	0.0300	0.0600	0.0300	0.0500	+66.667%	657	14,634	-80.000%
2026-07-08	0.0500	0.1100	0.0200	0.0300	-40.000%	65	14,480	-66.667%
2026-07-07	0.1500	0.1500	0.0500	0.0500	-70.588%	291	14,485	-80.000%
2026-07-06	0.3100	0.3100	0.1300	0.1700	-41.379%	289	14,661	-94.118%
2026-07-02	0.6000	0.7000	0.2200	0.2900	-38.298%	234	14,544	-96.552%
2026-07-01	0.6500	0.8100	0.4700	0.4700	-7.843%	923	14,544	-97.872%
2026-06-30	0.7200	0.9000	0.4600	0.5100	-37.037%	382	14,735	-98.039%
2026-06-29	0.9000	1.1000	0.8000	0.8100	-4.706%	557	14,735	-98.765%
2026-06-26	0.7400	0.9400	0.6700	0.8500	+37.097%	10,254	14,561	-98.824%
2026-06-25	1.1600	1.3800	0.5800	0.6200	-27.907%	657	5,394	-98.387%
2026-06-24	1.2600	1.4500	0.8600	0.8600	-2.273%	1,340	5,328	-98.837%
2026-06-23	0.5300	0.9500	0.4800	0.8800	-49.714%	710	5,295	-98.864%
2026-06-22	2.0900	2.1400	1.6700	1.7500	-23.913%	782	5,373	-99.429%
2026-06-18	2.2700	2.4500	2.1800	2.3000	+36.905%	315	5,595	-99.565%
2026-06-17	2.5300	2.7500	1.6800	1.6800	-27.897%	428	5,595	-99.405%
2026-06-16	2.3000	2.4600	1.8900	2.3300	+15.347%	324	5,531	-99.571%
2026-06-15	2.2500	2.6200	1.7900	2.0200	+27.848%	1,536	5,562	-99.505%
2026-06-12	1.5000	1.7200	1.2200	1.5800	+21.538%	548	6,501	-99.367%
2026-06-11	0.7000	1.3000	0.6700	1.3000	+120.339%	626	6,781	-99.231%
2026-06-10	0.7900	1.0100	0.5900	0.5900	-50.420%	309	6,337	-98.305%
2026-06-09	1.0800	1.3200	0.8400	1.1900	+26.596%	1,398	6,483	-99.160%
2026-06-08	1.0000	1.1500	0.9200	0.9400	-14.545%	140	6,363	-98.936%
2026-06-05	1.3500	1.4700	1.0100	1.1000	-20.863%	704	6,406	-99.091%
2026-06-04	1.3000	1.4500	1.1800	1.3900	+25.225%	635	6,610	-99.281%
2026-06-03	1.1400	1.3500	1.0900	1.1100	-15.909%	433	6,217	-99.099%
2026-06-02	1.2000	1.4800	1.2000	1.3200	+0.763%	252	5,965	-99.242%
2026-06-01	1.3500	1.4200	1.1200	1.3100	-9.028%	96	5,843	-99.237%
2026-05-29	1.5000	1.7100	1.4400	1.4400	-5.263%	41	5,770	-99.306%
2026-05-28	1.0500	1.7000	1.0500	1.5200	+1.333%	154	5,769	-99.342%
2026-05-27	1.5000	1.8000	1.3900	1.5000	+20.000%	514	5,803	-99.333%
2026-05-26	1.1600	1.2600	1.0100	1.2500	+31.579%	529	6,042	-99.200%
2026-05-22	0.9000	1.0200	0.8600	0.9500	-5.941%	154	5,716	-98.947%
2026-05-21	0.7500	1.1500	0.7300	1.0100	+3.061%	189	5,668	-99.010%
2026-05-20	0.4700	1.0500	0.4700	0.9800	+117.778%	538	5,668	-98.980%
2026-05-19	0.6600	0.6600	0.4300	0.4500	-31.818%	2,706	5,559	-97.778%
2026-05-18	0.6500	0.7300	0.6100	0.6600	+10.000%	92	5,559	-98.485%
2026-05-15	0.6300	0.6300	0.6000	0.6000	-18.919%	56	5,559	-98.333%
2026-05-14	0.8800	0.9500	0.7400	0.7400	+8.824%	114	5,503	-98.649%
2026-05-13	0.6500	0.7200	0.6300	0.6800	-1.449%	123	5,358	-98.529%
2026-05-12	0.7500	0.7500	0.6900	0.6900	-19.767%	19	5,358	-98.551%
2026-05-11	1.0000	1.0100	0.7700	0.8600	-28.333%	120	5,358	-98.837%
2026-05-08	1.6000	1.6000	1.1600	1.2000	-14.286%	60	5,290	-99.167%
2026-05-07	1.6500	1.7700	1.4000	1.4000	-10.256%	30	5,243	-99.286%
2026-05-06	1.4100	1.5700	1.4100	1.5600	+43.119%	57	5,238	-99.359%
2026-05-05	1.1000	1.1500	1.0900	1.0900	+12.371%	17	5,235	-99.083%
2026-05-04	1.2200	1.2700	0.9700	0.9700	-34.899%	211	5,237	-98.969%
2026-05-01	1.5900	1.6500	1.4900	1.4900	+4.930%	540	5,140	-99.329%
2026-04-30	1.4100	1.6600	1.3800	1.4200	+31.481%	45	5,140	-99.296%
2026-04-29	1.2000	1.2000	1.0100	1.0800	-16.923%	291	5,141	-99.074%
2026-04-28	1.4000	1.4000	1.2300	1.3000	-13.333%	35	5,086	-99.231%
2026-04-27	1.5500	1.5500	1.4500	1.5000	-11.765%	32	5,080	-99.333%
2026-04-24	1.6100	1.7200	1.5100	1.7000	+14.094%	32	5,087	-99.412%
2026-04-23	1.6500	1.7100	1.4300	1.4900	-5.096%	58	5,082	-99.329%
2026-04-22	1.7500	1.8800	1.5700	1.5700	-13.260%	188	5,060	-99.363%
2026-04-21	2.3500	2.3500	1.6800	1.8100	-26.122%	390	4,816	-99.448%
2026-04-20	2.2900	2.4500	2.1900	2.4500	-6.489%	822	4,816	-99.592%
2026-04-17	2.5000	3.0900	2.5000	2.6200	+54.118%	361	4,272	-99.618%
2026-04-16	1.9500	1.9700	1.6600	1.7000	-30.894%	93	4,131	-99.412%
2026-04-15	2.3900	2.5800	2.2500	2.4600	+4.681%	81	4,124	-99.593%
2026-04-14	2.1600	2.4000	2.1600	2.3500	+24.339%	59	4,106	-99.574%
2026-04-13	1.6500	1.8900	1.5900	1.8900	-2.577%	153	4,089	-99.471%
2026-04-10	2.2500	2.2500	1.9400	1.9400	-1.523%	84	4,000	-99.485%
2026-04-09	1.9800	2.0700	1.6800	1.9700	+5.348%	228	3,973	-99.492%
2026-04-08	2.3500	2.5500	1.8700	1.8700	+68.468%	205	3,908	-99.465%
2026-04-07	1.1700	1.1700	1.1000	1.1100	-16.541%	8	3,815	-99.099%
2026-04-06	1.3400	1.3400	1.2900	1.3300	+2.308%	88	3,809	-99.248%
2026-04-02	1.3000	1.4300	1.2600	1.3000	-23.529%	2,539	1,220	-99.231%
2026-04-01	1.5700	1.7000	1.5700	1.7000	+18.056%	110	1,220	-99.412%
2026-03-31	1.0900	1.4500	1.0900	1.4400	+61.798%	114	1,216	-99.306%
2026-03-30	1.1300	1.1300	0.8900	0.8900	-10.101%	14	1,120	-98.876%
2026-03-27	1.2800	1.2800	0.8900	0.9900	-29.286%	549	1,126	-98.990%
2026-03-26	1.4400	1.4400	1.3000	1.4000	-6.667%	7	654	-99.286%
2026-03-25	1.6500	1.6500	1.4900	1.5000	+3.448%	147	649	-99.333%
2026-03-24	1.4500	1.4500	1.4500	1.4500	-3.333%	10	576	-99.310%
2026-03-23	1.5100	1.6100	1.4800	1.5000	+25.000%	75	576	-99.333%
2026-03-20	1.2700	1.2700	1.2000	1.2000	-17.808%	12	544	-99.167%
2026-03-19	1.2900	1.4600	1.2400	1.4600	+20.661%	42	542	-99.315%
2026-03-18	1.3300	1.3300	1.2100	1.2100	-21.935%	13	553	-99.174%
2026-03-17	1.5400	1.5500	1.5000	1.5500	+18.321%	34	543	-99.355%
2026-03-16	1.3100	1.3100	1.3100	1.3100	+7.377%	1	532	-99.237%
2026-03-13	1.3800	1.4000	1.2200	1.2200	-5.426%	69	532	-99.180%
2026-03-12	1.5300	1.5300	1.2400	1.2900	-27.528%	114	523	-99.225%
2026-03-11	1.9500	1.9500	1.7800	1.7800	-9.645%	130	484	-99.438%
2026-03-10	1.7500	2.2100	1.7500	1.9700	-7.075%	21	484	-99.492%
2026-03-09	1.2100	2.1200	1.2000	2.1200	+16.484%	180	487	-99.528%
2026-03-06	2.1000	2.1000	1.7700	1.8200	-15.741%	88	455	-99.451%
2026-03-05	2.7000	2.7000	2.1400	2.1600	-22.857%	53	424	-99.537%
2026-03-04	2.8800	3.0000	2.7700	2.8000	-8.197%	9	397	-99.643%
2026-03-03	2.7200	3.0500	2.4800	3.0500	-15.278%	12	394	-99.672%
2026-03-02	1.8400	3.6000	1.8400	3.6000	-24.370%	74	393	-99.722%
2026-02-27	4.7000	4.7800	4.7000	4.7600	+2.146%	4	349	-99.790%
2026-02-24	4.2700	4.6600	4.2700	4.6600	+16.209%	20	349	-99.785%
2026-02-23	4.0000	4.0100	4.0000	4.0100	-21.680%	27	349	-99.751%
2026-02-19	5.1200	5.1200	5.1200	5.1200	-3.759%	2	346	-99.805%
2026-02-18	5.4200	5.4200	5.3200	5.3200	-7.799%	11	346	-99.812%
2026-02-17	5.5500	5.7700	5.5500	5.7700	+12.695%	6	346	-99.827%
2026-02-13	5.1200	5.1200	5.1200	5.1200	-7.914%	1	352	-99.805%
2026-02-12	5.5000	5.5600	5.4500	5.5600	+0.180%	26	352	-99.820%
2026-02-11	5.8500	5.8500	5.5500	5.5500	-1.770%	3	351	-99.820%
2026-02-09	5.6500	5.6500	5.6500	5.6500	-8.871%	2	350	-99.823%
2026-02-06	5.3700	6.2000	5.3700	6.2000	+18.095%	29	350	-99.839%
2026-02-02	4.7000	5.2500	4.7000	5.2500	+45.833%	14	325	-99.810%
2026-01-30	3.6000	3.6000	3.6000	3.6000	-15.294%	1	323	-99.722%
2026-01-29	3.7000	4.2500	3.7000	4.2500	+34.921%	67	323	-99.765%
2026-01-28	3.1500	3.1500	3.1500	3.1500	+12.500%	2	327	-99.683%
2026-01-27	2.7600	2.8300	2.7600	2.8000	-0.709%	81	327	-99.643%
2026-01-26	2.8200	2.8200	2.8200	2.8200	-5.369%	3	271	-99.645%
2026-01-23	2.9800	2.9800	2.9800	2.9800	+6.429%	4	268	-99.664%
2026-01-22	2.8700	2.9500	2.8000	2.8000	0.000%	10	264	-99.643%
2026-01-21	2.8500	2.8500	2.7900	2.8000	+4.869%	19	262	-99.643%
2026-01-20	2.8900	2.8900	2.6700	2.6700	-15.506%	27	243	-99.625%
2026-01-16	3.4000	3.4000	3.1600	3.1600	-14.595%	25	209	-99.684%
2026-01-15	3.7000	3.7000	3.7000	3.7000	0.000%	5	209	-99.730%
2026-01-14	4.3000	4.3000	3.7000	3.7000	-18.322%	41	209	-99.730%
2026-01-13	4.5300	4.5300	4.5300	4.5300	-8.485%	1	186	-99.779%
2026-01-12	4.9500	4.9500	4.9500	4.9500	+3.774%	1	185	-99.798%
2026-01-05	4.7500	4.7700	4.7500	4.7700	+12.235%	2	184	-99.790%
2026-01-02	4.2000	4.2500	4.2000	4.2500	+4.938%	89	184	-99.765%
2025-12-31	4.1600	4.1600	4.0500	4.0500	+1.250%	5	100	-99.753%
2025-12-29	4.0000	4.0000	4.0000	4.0000	-8.046%	1	100	-99.750%
2025-12-19	4.3500	4.3500	4.3000	4.3500	+38.095%	17	99	-99.770%
2025-12-18	3.3000	3.3000	3.1500	3.1500	-9.483%	16	87	-99.683%
2025-12-16	3.3000	3.5500	3.3000	3.4800	+8.075%	12	83	-99.713%
2025-12-15	3.2200	3.2200	3.2200	3.2200	+6.271%	7	81	-99.689%
2025-12-12	3.0300	3.0300	3.0300	3.0300	-4.114%	10	76	-99.670%
2025-12-11	3.0000	3.1600	3.0000	3.1600	+48.357%	2	76	-99.684%
2025-12-08	2.0500	2.1300	2.0000	2.1300	-1.843%	17	74	-99.531%
2025-12-05	2.1800	2.1800	2.1200	2.1700	+1.878%	4	70	-99.539%
2025-12-04	2.1200	2.1500	2.1200	2.1300	-6.167%	3	72	-99.531%
2025-12-02	2.3000	2.3800	2.2400	2.2700	+1.794%	10	72	-99.559%
2025-12-01	2.3100	2.3100	2.2300	2.2300	-2.620%	3	72	-99.552%
2025-11-28	2.3600	2.4000	2.2900	2.2900	+0.881%	17	72	-99.563%
2025-11-26	2.2500	2.2700	2.2500	2.2700	-9.200%	2	68	-99.559%
2025-11-25	2.5000	2.5000	2.5000	2.5000	-10.072%	20	68	-99.600%
2025-11-24	2.7000	2.7800	2.7000	2.7800	+1.091%	40	48	-99.640%
2025-11-21	2.7800	2.7800	2.7300	2.7500	0.000%	12	10	-99.636%