Dark

CCL20260717C31
CCL Jul 17 2026 31.00 Call (CCL260717C00031000)
option OPRA

EOD

Jul 15, 2026

0.0200+100.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0200	0.0300	0.0200	0.0200	+100.000%	5	4,335	0.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	0.000%	90	4,339	+100.000%
2026-07-13	0.0100	0.0300	0.0100	0.0100	-66.667%	228	4,412	+100.000%
2026-07-10	0.0300	0.0400	0.0200	0.0300	0.000%	26	4,416	-33.333%
2026-07-09	0.0300	0.0600	0.0100	0.0300	0.000%	12	4,427	-33.333%
2026-07-08	0.0200	0.0300	0.0100	0.0300	0.000%	231	4,428	-33.333%
2026-07-07	0.0600	0.0600	0.0200	0.0300	-57.143%	223	4,484	-33.333%
2026-07-06	0.3100	0.3100	0.0500	0.0700	-50.000%	1,142	4,412	-71.429%
2026-07-02	0.3000	0.3400	0.1000	0.1400	-51.724%	217	3,970	-85.714%
2026-07-01	0.4500	0.4600	0.2900	0.2900	+20.833%	121	3,970	-93.103%
2026-06-30	0.3100	0.3800	0.2400	0.2400	-52.000%	130	3,983	-91.667%
2026-06-29	0.5300	0.6600	0.4900	0.5000	+6.383%	369	4,005	-96.000%
2026-06-26	0.5300	0.8400	0.3000	0.4700	+38.235%	121	3,916	-95.745%
2026-06-25	0.8400	0.8900	0.3400	0.3400	-43.333%	314	3,901	-94.118%
2026-06-24	0.8200	1.0300	0.5900	0.6000	+9.091%	326	3,772	-96.667%
2026-06-23	0.3800	0.5800	0.2700	0.5500	-60.714%	741	3,724	-96.364%
2026-06-22	1.5400	1.6400	1.2500	1.4000	-20.455%	1,394	4,095	-98.571%
2026-06-18	1.7800	1.8800	1.6400	1.7600	+30.370%	279	3,508	-98.864%
2026-06-17	1.9000	2.1000	1.3000	1.3500	-27.419%	559	3,508	-98.519%
2026-06-16	1.8200	1.8600	1.4300	1.8600	+32.857%	147	3,192	-98.925%
2026-06-15	1.6000	2.1500	1.3200	1.4000	+17.647%	1,423	3,154	-98.571%
2026-06-12	1.3100	1.3100	0.9300	1.1900	+38.372%	84	1,988	-98.319%
2026-06-11	0.7900	1.0000	0.7500	0.8600	+82.979%	68	1,934	-97.674%
2026-06-10	0.6500	0.6500	0.4700	0.4700	-44.048%	89	1,934	-95.745%
2026-06-09	0.7800	1.0000	0.6700	0.8400	+7.692%	72	1,989	-97.619%
2026-06-08	0.7200	0.7800	0.7200	0.7800	-4.878%	9	1,963	-97.436%
2026-06-05	0.8100	0.8200	0.7700	0.8200	-18.000%	71	1,971	-97.561%
2026-06-04	1.0400	1.0400	0.9600	1.0000	+11.111%	23	2,000	-98.000%
2026-06-03	0.9500	1.0000	0.8600	0.9000	-9.091%	19	2,015	-97.778%
2026-06-02	0.9900	1.0000	0.8800	0.9900	-14.655%	26	2,015	-97.980%
2026-06-01	0.9200	1.1600	0.8900	1.1600	-2.521%	180	1,992	-98.276%
2026-05-29	1.2300	1.3000	1.1500	1.1900	-1.653%	114	1,914	-98.319%
2026-05-28	1.2000	1.2900	1.2000	1.2100	-3.200%	178	1,940	-98.347%
2026-05-27	1.1500	1.4100	1.1500	1.2500	+32.979%	131	1,931	-98.400%
2026-05-26	0.8200	1.0000	0.8200	0.9400	+22.078%	626	1,963	-97.872%
2026-05-22	0.7100	0.8500	0.7100	0.7700	+1.316%	61	2,080	-97.403%
2026-05-21	0.6400	0.8800	0.6400	0.7600	-7.317%	61	2,033	-97.368%
2026-05-20	0.4400	0.8200	0.4400	0.8200	+115.789%	271	2,033	-97.561%
2026-05-19	0.5200	0.5200	0.3400	0.3800	-24.000%	91	1,819	-94.737%
2026-05-18	0.5200	0.5500	0.3700	0.5000	+13.636%	83	1,819	-96.000%
2026-05-15	0.4800	0.5300	0.4400	0.4400	-25.424%	13	1,819	-95.455%
2026-05-14	0.6100	0.7300	0.5900	0.5900	+20.408%	61	1,813	-96.610%
2026-05-13	0.5100	0.5100	0.4400	0.4900	-5.769%	78	1,845	-95.918%
2026-05-12	0.6000	0.6200	0.5100	0.5200	-16.129%	70	1,845	-96.154%
2026-05-11	0.6400	0.7200	0.6100	0.6200	-35.417%	60	1,845	-96.774%
2026-05-08	1.2000	1.2000	0.9600	0.9600	-17.241%	56	1,808	-97.917%
2026-05-07	1.4000	1.4000	1.1200	1.1600	-5.691%	29	1,795	-98.276%
2026-05-06	1.1800	1.2800	1.1400	1.2300	+29.474%	78	1,794	-98.374%
2026-05-05	0.9500	0.9500	0.9500	0.9500	+21.795%	3	1,732	-97.895%
2026-05-04	0.9200	0.9200	0.7800	0.7800	-34.454%	257	1,731	-97.436%
2026-05-01	1.1900	1.1900	1.1900	1.1900	-9.848%	1	1,775	-98.319%
2026-04-30	1.0100	1.3200	1.0100	1.3200	+48.315%	5	1,775	-98.485%
2026-04-29	0.8400	1.0500	0.8100	0.8900	-17.593%	768	1,775	-97.753%
2026-04-28	1.0400	1.0800	1.0400	1.0800	-10.000%	40	1,023	-98.148%
2026-04-27	1.2000	1.2000	1.2000	1.2000	0.000%	2	998	-98.333%
2026-04-24	1.2100	1.2300	1.2000	1.2000	-1.639%	31	997	-98.333%
2026-04-23	1.3900	1.3900	1.2200	1.2200	-6.154%	10	983	-98.361%
2026-04-22	1.3800	1.4000	1.2900	1.3000	-13.907%	12	976	-98.462%
2026-04-21	1.8500	1.9800	1.4800	1.5100	-25.616%	9	979	-98.675%
2026-04-20	1.9400	2.0300	1.9400	2.0300	-7.306%	9	975	-99.015%
2026-04-17	2.1200	2.5800	2.1200	2.1900	+58.696%	116	972	-99.087%
2026-04-16	1.6400	1.6400	1.3800	1.3800	-29.231%	1,125	907	-98.551%
2026-04-15	1.9500	1.9500	1.9500	1.9500	-1.515%	5	410	-98.974%
2026-04-14	1.8000	1.9800	1.8000	1.9800	+53.488%	9	405	-98.990%
2026-04-13	1.2900	1.3000	1.2900	1.2900	-22.289%	21	402	-98.450%
2026-04-10	1.5800	1.6600	1.5800	1.6600	-1.190%	17	402	-98.795%
2026-04-09	1.5200	1.7200	1.5200	1.6800	-1.176%	65	385	-98.810%
2026-04-08	2.0500	2.1000	1.7000	1.7000	+82.796%	165	376	-98.824%
2026-04-07	0.9400	0.9400	0.9300	0.9300	-10.577%	5	383	-97.849%
2026-04-06	1.1000	1.1000	1.0400	1.0400	-22.963%	12	386	-98.077%
2026-04-01	1.3400	1.3700	1.3300	1.3500	+14.407%	93	379	-98.519%
2026-03-31	1.0000	1.1900	1.0000	1.1800	+63.889%	38	286	-98.305%
2026-03-30	0.7300	0.7300	0.7200	0.7200	-22.581%	80	249	-97.222%
2026-03-27	0.9300	0.9300	0.9300	0.9300	-13.889%	2	229	-97.849%
2026-03-26	1.1400	1.1400	1.0800	1.0800	-18.182%	6	227	-98.148%
2026-03-25	1.3200	1.3200	1.3200	1.3200	+13.793%	1	230	-98.485%
2026-03-24	1.1200	1.2200	1.1200	1.1600	0.000%	15	230	-98.276%
2026-03-23	1.2500	1.2500	1.1600	1.1600	+8.411%	6	219	-98.276%
2026-03-19	1.1100	1.1100	1.0700	1.0700	-16.406%	4	213	-98.131%
2026-03-17	1.2800	1.2800	1.2800	1.2800	+16.364%	1	216	-98.438%
2026-03-16	1.1000	1.1000	1.1000	1.1000	-25.676%	2	216	-98.182%
2026-03-11	1.4800	1.4800	1.4800	1.4800	-19.565%	1	215	-98.649%
2026-03-10	1.8400	1.8400	1.8400	1.8400	+37.313%	5	215	-98.913%
2026-03-09	1.2400	1.3400	1.0400	1.3400	-12.418%	207	215	-98.507%
2026-03-06	1.4200	1.5500	1.4200	1.5300	-21.134%	6	191	-98.693%
2026-03-05	1.9400	1.9400	1.9400	1.9400	-9.767%	1	190	-98.969%
2026-03-03	2.3700	2.3700	2.1500	2.1500	-27.609%	5	189	-99.070%
2026-03-02	2.8900	3.2000	2.8900	2.9700	-29.787%	9	192	-99.327%
2026-02-27	4.2600	4.2700	4.2300	4.2300	-12.241%	5	186	-99.527%
2026-02-26	4.7400	4.8300	4.7400	4.8200	+16.145%	8	185	-99.585%
2026-02-24	4.1500	4.1500	4.1500	4.1500	+19.253%	2	185	-99.518%
2026-02-23	3.5300	3.5300	3.4800	3.4800	-18.310%	8	183	-99.425%
2026-02-19	4.2600	4.2600	4.2600	4.2600	-10.316%	10	175	-99.531%
2026-02-13	4.5900	4.7500	4.5900	4.7500	-2.263%	7	172	-99.579%
2026-02-12	5.2500	5.2500	4.8600	4.8600	+9.213%	3	172	-99.588%
2026-02-04	4.4500	4.4500	4.4500	4.4500	-5.319%	10	171	-99.551%
2026-02-03	4.7000	4.7000	4.7000	4.7000	+40.299%	2	163	-99.574%
2026-01-30	3.3500	3.3500	3.3500	3.3500	-14.541%	12	165	-99.403%
2026-01-29	3.3000	3.9200	3.3000	3.9200	+60.000%	25	156	-99.490%
2026-01-27	2.4500	2.4500	2.4500	2.4500	-0.810%	1	132	-99.184%
2026-01-22	2.5500	2.6100	2.4700	2.4700	+2.917%	8	132	-99.190%
2026-01-21	2.4500	2.4500	2.4000	2.4000	-4.000%	4	127	-99.167%
2026-01-20	2.5000	2.5000	2.5000	2.5000	-21.136%	1	123	-99.200%
2026-01-14	3.1700	3.1700	3.1700	3.1700	-14.324%	1	122	-99.369%
2026-01-13	3.7000	3.7000	3.7000	3.7000	-10.843%	1	121	-99.459%
2026-01-05	4.2000	4.2300	4.1500	4.1500	-3.935%	13	114	-99.518%
2025-12-22	4.3200	4.3200	4.3200	4.3200	+0.465%	1	114	-99.537%
2025-12-19	2.9800	4.3000	2.9800	4.3000	+51.943%	3	114	-99.535%
2025-12-18	2.8300	2.8300	2.8300	2.8300	+4.815%	100	113	-99.293%
2025-12-11	2.7000	2.7000	2.7000	2.7000	+45.161%	4	13	-99.259%
2025-12-05	1.8300	1.8600	1.8300	1.8600	-1.064%	2	9	-98.925%
2025-12-04	1.8400	1.8800	1.8400	1.8800	-7.389%	2	9	-98.936%
2025-12-03	1.9500	2.0300	1.9500	2.0300	+2.010%	2	9	-99.015%
2025-12-02	1.9600	1.9900	1.9500	1.9900	-1.970%	7	9	-98.995%
2025-12-01	2.0300	2.0300	1.9400	2.0300	+0.995%	3	10	-99.015%
2025-11-28	2.0100	2.0100	2.0100	2.0100	-16.250%	1	10	-99.005%
2025-11-21	2.4300	2.4300	2.4000	2.4000	0.000%	12	9	-99.167%