Dark

CCL20260717C32
CCL Jul 17 2026 32.00 Call (CCL260717C00032000)
option OPRA

EOD

Jul 16, 2026

0.01000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0200	0.2100	0.0100	0.0100	0.000%	30	11,426	0.000%
2026-07-15	0.0100	0.0400	0.0100	0.0100	0.000%	25	11,446	0.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	0.000%	3	11,471	0.000%
2026-07-13	0.0100	0.0200	0.0100	0.0100	-50.000%	71	11,474	0.000%
2026-07-10	0.1300	0.1400	0.0100	0.0200	0.000%	16	11,543	-50.000%
2026-07-09	0.0300	0.1100	0.0200	0.0200	-33.333%	58	11,553	-50.000%
2026-07-08	0.0100	0.0300	0.0100	0.0300	+200.000%	2	11,581	-66.667%
2026-07-07	0.1400	0.1400	0.0100	0.0100	-75.000%	707	11,583	0.000%
2026-07-06	0.0500	0.0500	0.0300	0.0400	-33.333%	60	11,982	-75.000%
2026-07-02	0.1700	0.1700	0.0500	0.0600	-60.000%	315	12,009	-83.333%
2026-07-01	0.2400	0.2700	0.1500	0.1500	+7.143%	30	12,009	-93.333%
2026-06-30	0.2600	0.2600	0.1400	0.1400	-50.000%	75	12,004	-92.857%
2026-06-29	0.3000	0.3900	0.2700	0.2800	0.000%	161	12,071	-96.429%
2026-06-26	0.3400	0.3400	0.2100	0.2800	+33.333%	112	12,035	-96.429%
2026-06-25	0.4100	0.5900	0.2000	0.2100	-44.737%	368	12,019	-95.238%
2026-06-24	0.4900	0.6600	0.3700	0.3800	+22.581%	34	12,008	-97.368%
2026-06-23	0.2900	0.3700	0.1100	0.3100	-66.667%	534	12,017	-96.774%
2026-06-22	1.0300	1.1500	0.9100	0.9300	-28.462%	113	12,095	-98.925%
2026-06-18	1.2400	1.4000	1.1700	1.3000	+41.304%	768	11,825	-99.231%
2026-06-17	1.3900	1.6500	0.9100	0.9200	-33.813%	878	11,825	-98.913%
2026-06-16	1.2000	1.4100	1.0500	1.3900	+31.132%	1,673	11,668	-99.281%
2026-06-15	1.3200	1.6000	0.9500	1.0600	+24.706%	1,600	11,407	-99.057%
2026-06-12	0.9500	0.9800	0.7800	0.8500	+21.429%	1,391	10,400	-98.824%
2026-06-11	0.2900	0.7200	0.2900	0.7000	+118.750%	38	9,277	-98.571%
2026-06-10	0.4500	0.4600	0.3200	0.3200	-52.941%	83	9,263	-96.875%
2026-06-09	0.6500	0.7200	0.5200	0.6800	+30.769%	207	9,343	-98.529%
2026-06-08	0.4400	0.5900	0.4400	0.5200	-8.772%	110	9,341	-98.077%
2026-06-05	0.9000	0.9000	0.5700	0.5700	-25.000%	11	9,235	-98.246%
2026-06-04	0.6900	0.7700	0.6900	0.7600	+11.765%	34	9,232	-98.684%
2026-06-03	0.6600	0.8000	0.6600	0.6800	-9.333%	25	9,230	-98.529%
2026-06-02	0.7700	0.7700	0.7500	0.7500	-3.846%	71	9,217	-98.667%
2026-06-01	0.7000	0.7800	0.6400	0.7800	-15.217%	96	9,159	-98.718%
2026-05-29	1.0000	1.0000	0.8600	0.9200	-3.158%	14	9,086	-98.913%
2026-05-28	0.6200	1.0600	0.6200	0.9500	+2.151%	142	9,080	-98.947%
2026-05-27	0.9500	1.1200	0.9300	0.9300	+24.000%	177	9,019	-98.925%
2026-05-26	0.7500	0.8000	0.4100	0.7500	+27.119%	104	9,018	-98.667%
2026-05-22	0.5300	0.6200	0.5100	0.5900	0.000%	66	8,978	-98.305%
2026-05-21	0.5100	0.6200	0.5100	0.5900	+1.724%	40	8,938	-98.305%
2026-05-20	0.3000	0.6300	0.2600	0.5800	+132.000%	292	8,938	-98.276%
2026-05-19	0.2800	0.3000	0.2500	0.2500	-34.211%	49	8,939	-96.000%
2026-05-18	0.4200	0.4500	0.3500	0.3800	+8.571%	52	8,939	-97.368%
2026-05-15	0.3700	0.4200	0.3500	0.3500	-22.222%	21	8,939	-97.143%
2026-05-14	0.5000	0.5200	0.4500	0.4500	+7.143%	66	8,925	-97.778%
2026-05-13	0.2900	0.4700	0.2900	0.4200	+5.000%	61	8,964	-97.619%
2026-05-12	0.4700	0.5000	0.4000	0.4000	-25.926%	77	8,964	-97.500%
2026-05-11	0.6300	0.6300	0.5000	0.5400	-28.947%	73	8,964	-98.148%
2026-05-08	1.0000	1.0000	0.7600	0.7600	-16.484%	6,062	8,897	-98.684%
2026-05-07	1.1400	1.2000	0.9100	0.9100	-7.143%	418	3,341	-98.901%
2026-05-06	0.9900	1.0400	0.9300	0.9800	+36.111%	84	2,928	-98.980%
2026-05-05	0.7700	0.7700	0.7200	0.7200	+20.000%	36	2,928	-98.611%
2026-05-04	0.7200	0.7700	0.6000	0.6000	-39.394%	13	2,900	-98.333%
2026-05-01	1.0000	1.0800	0.9700	0.9900	+7.609%	5,140	7,482	-98.990%
2026-04-30	0.9300	0.9400	0.8900	0.9200	+33.333%	36	7,482	-98.913%
2026-04-29	0.7400	0.7400	0.6600	0.6900	-17.857%	36	7,477	-98.551%
2026-04-28	0.8400	0.8800	0.8400	0.8400	-11.579%	35	7,445	-98.810%
2026-04-27	0.9800	0.9800	0.9500	0.9500	-15.179%	2	7,431	-98.947%
2026-04-24	0.9800	1.1300	0.9800	1.1200	+12.000%	17	7,432	-99.107%
2026-04-23	1.0400	1.1500	1.0000	1.0000	-4.762%	33	7,429	-99.000%
2026-04-22	1.1100	1.1100	1.0500	1.0500	-15.323%	2	7,424	-99.048%
2026-04-21	1.5600	1.6100	1.2000	1.2400	-26.627%	177	7,376	-99.194%
2026-04-20	1.5500	1.7000	1.5000	1.6900	-15.500%	51	7,376	-99.408%
2026-04-17	1.1200	2.2000	1.1200	2.0000	+68.067%	27	7,337	-99.500%
2026-04-16	1.3400	1.3400	1.0800	1.1900	-30.409%	40	7,331	-99.160%
2026-04-15	1.5800	1.7600	1.5400	1.7100	+6.211%	279	7,336	-99.415%
2026-04-14	1.5000	1.6600	1.3600	1.6100	+25.781%	204	7,173	-99.379%
2026-04-13	1.1000	1.3100	1.0400	1.2800	+0.787%	5,190	7,056	-99.219%
2026-04-10	1.4000	1.4000	1.2700	1.2700	-9.286%	27	2,449	-99.213%
2026-04-09	1.0500	1.4000	1.0500	1.4000	+1.449%	314	2,472	-99.286%
2026-04-08	1.7900	1.7900	1.3200	1.3800	+84.000%	230	2,429	-99.275%
2026-04-07	0.7500	0.7500	0.7500	0.7500	-16.667%	1	2,418	-98.667%
2026-04-06	0.8600	0.9000	0.8300	0.9000	+12.500%	8	2,417	-98.889%
2026-04-02	0.8000	0.8000	0.8000	0.8000	-26.606%	2	2,407	-98.750%
2026-04-01	1.1000	1.1100	1.0900	1.0900	+87.931%	71	2,407	-99.083%
2026-03-30	0.7300	0.7300	0.5800	0.5800	-12.121%	1,064	2,442	-98.276%
2026-03-27	0.8600	0.8600	0.6200	0.6600	-34.000%	1,173	1,450	-98.485%
2026-03-25	1.1000	1.1000	0.9800	1.0000	+1.010%	37	395	-99.000%
2026-03-24	0.9900	0.9900	0.9900	0.9900	-17.500%	9	380	-98.990%
2026-03-23	1.2000	1.2000	1.2000	1.2000	+36.364%	1	371	-99.167%
2026-03-20	0.8800	0.8800	0.8800	0.8800	-10.204%	1	371	-98.864%
2026-03-19	0.9100	0.9800	0.9100	0.9800	-14.035%	20	371	-98.980%
2026-03-17	1.1400	1.1400	1.1400	1.1400	+25.275%	1	376	-99.123%
2026-03-16	1.0300	1.0300	0.8900	0.9100	0.000%	6	375	-98.901%
2026-03-13	0.9100	0.9100	0.9100	0.9100	-4.211%	6	374	-98.901%
2026-03-12	0.9700	0.9700	0.9500	0.9500	-38.312%	25	374	-98.947%
2026-03-10	1.2500	1.5400	1.2500	1.5400	+42.593%	7	350	-99.351%
2026-03-09	0.9500	1.1100	0.9100	1.0800	-16.279%	20	343	-99.074%
2026-03-06	1.2900	1.2900	1.2900	1.2900	-25.000%	1	334	-99.225%
2026-03-05	1.9400	1.9400	1.7200	1.7200	-26.496%	7	333	-99.419%
2026-03-03	1.8000	2.3400	1.8000	2.3400	-15.523%	9	326	-99.573%
2026-03-02	2.7700	2.7700	2.7700	2.7700	-25.135%	2	324	-99.639%
2026-02-27	3.6800	3.7000	3.6800	3.7000	-13.349%	13	324	-99.730%
2026-02-26	4.2500	4.4400	4.2500	4.2700	+13.564%	11	312	-99.766%
2026-02-25	3.7600	3.7600	3.7600	3.7600	+0.267%	1	314	-99.734%
2026-02-24	3.6000	3.7500	3.6000	3.7500	+20.968%	6	314	-99.733%
2026-02-23	3.7500	3.7500	3.0500	3.1000	-28.736%	54	312	-99.677%
2026-02-18	3.8500	4.3500	3.8500	4.3500	-7.447%	3	272	-99.770%
2026-02-17	4.3800	4.7000	4.3500	4.7000	+15.764%	7	274	-99.787%
2026-02-13	4.2500	4.2500	4.0600	4.0600	-10.769%	12	264	-99.754%
2026-02-09	4.5200	4.5500	4.5200	4.5500	-9.722%	23	264	-99.780%
2026-02-06	4.8400	5.0400	4.8400	5.0400	+11.752%	4	265	-99.802%
2026-02-03	4.3400	4.5100	4.3400	4.5100	+14.177%	11	263	-99.778%
2026-02-02	3.7500	3.9500	3.7500	3.9500	+25.796%	5	264	-99.747%
2026-01-30	3.1400	3.1400	3.1400	3.1400	-1.875%	1	264	-99.682%
2026-01-29	3.0500	3.2000	3.0500	3.2000	+41.593%	41	263	-99.688%
2026-01-28	2.2600	2.2600	2.2600	2.2600	+8.654%	15	224	-99.558%
2026-01-26	2.0800	2.0800	2.0800	2.0800	-0.952%	3	209	-99.519%
2026-01-23	2.2100	2.2100	2.1000	2.1000	-4.977%	4	206	-99.524%
2026-01-22	2.2000	2.2100	2.2000	2.2100	+10.500%	7	203	-99.548%
2026-01-21	2.1100	2.1100	2.0000	2.0000	+4.167%	20	196	-99.500%
2026-01-20	2.2100	2.2100	1.9200	1.9200	-20.332%	29	190	-99.479%
2026-01-16	2.4100	2.4100	2.4100	2.4100	-23.003%	10	191	-99.585%
2026-01-13	3.5000	3.5000	3.1300	3.1300	-18.912%	61	191	-99.681%
2026-01-12	3.5000	3.8600	3.5000	3.8600	-3.015%	16	241	-99.741%
2026-01-09	4.1000	4.1000	3.9800	3.9800	-6.353%	11	240	-99.749%
2026-01-08	4.0500	4.2500	4.0500	4.2500	+1.432%	30	240	-99.765%
2026-01-06	4.1900	4.1900	4.1900	4.1900	+13.243%	3	210	-99.761%
2026-01-05	3.5500	3.7000	3.5500	3.7000	+13.846%	53	155	-99.730%
2026-01-02	3.2500	3.2900	3.2500	3.2500	-2.108%	26	155	-99.692%
2025-12-30	3.3200	3.3200	3.3200	3.3200	-18.025%	1	130	-99.699%
2025-12-23	4.0500	4.0500	4.0500	4.0500	-1.699%	1	130	-99.753%
2025-12-22	4.2000	4.2000	4.1200	4.1200	+17.714%	3	129	-99.757%
2025-12-19	2.9100	3.7000	2.9100	3.5000	+50.215%	27	126	-99.714%
2025-12-18	2.3300	2.3300	2.3300	2.3300	+50.323%	100	103	-99.571%
2025-12-08	1.5500	1.5500	1.5500	1.5500	-6.061%	5	3	-99.355%
2025-12-04	1.6200	1.6500	1.6200	1.6500	-3.509%	2	5	-99.394%
2025-12-02	1.6800	1.7400	1.6700	1.7100	-0.581%	8	5	-99.415%
2025-12-01	1.7700	1.7700	1.6600	1.7200	-1.149%	6	7	-99.419%
2025-11-28	1.8200	1.8400	1.7400	1.7400	-15.942%	4	7	-99.425%
2025-11-21	2.1000	2.1100	2.0700	2.0700	0.000%	7	6	-99.517%