Dark

CCL20260717C35
CCL Jul 17 2026 35.00 Call (CCL260717C00035000)
option OPRA

EOD

Jul 16, 2026

0.01000.000%(0.0000)1

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%	1	8,771	0.000%
2026-07-15	0.0100	0.0100	0.0100	0.0100	0.000%	1	8,771	0.000%
2026-07-13	0.0100	0.0200	0.0100	0.0100	-50.000%	3	8,772	0.000%
2026-07-10	0.0300	0.0300	0.0100	0.0200	-60.000%	8	8,773	-50.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	+150.000%	2	8,780	-80.000%
2026-07-08	0.0500	0.0500	0.0200	0.0200	+100.000%	20	8,779	-50.000%
2026-07-07	0.0200	0.0200	0.0100	0.0100	-50.000%	1,723	8,794	0.000%
2026-07-06	0.0100	0.0300	0.0100	0.0200	0.000%	7	9,997	-50.000%
2026-07-02	0.0400	0.0400	0.0100	0.0200	-33.333%	70	10,058	-50.000%
2026-07-01	0.1000	0.1000	0.0300	0.0300	0.000%	68	10,058	-66.667%
2026-06-30	0.1000	0.1000	0.0300	0.0300	-40.000%	2	10,014	-66.667%
2026-06-29	0.0400	0.0800	0.0400	0.0500	+25.000%	15	10,016	-80.000%
2026-06-26	0.0800	0.0800	0.0400	0.0400	0.000%	7	10,016	-75.000%
2026-06-25	0.0700	0.0700	0.0400	0.0400	-50.000%	55	10,017	-75.000%
2026-06-24	0.1200	0.2000	0.0800	0.0800	-11.111%	793	10,067	-87.500%
2026-06-23	0.1000	0.1000	0.0600	0.0900	-70.968%	68	10,482	-88.889%
2026-06-22	0.3600	0.4100	0.2700	0.3100	-40.385%	120	10,507	-96.774%
2026-06-18	0.5200	0.5200	0.4400	0.5200	+48.571%	2,164	9,388	-98.077%
2026-06-17	0.5500	0.6100	0.3400	0.3500	-25.532%	199	9,388	-97.143%
2026-06-16	0.5200	0.5200	0.3500	0.4700	+38.235%	618	9,263	-97.872%
2026-06-15	0.5300	0.6600	0.2900	0.3400	+9.677%	7,056	9,017	-97.059%
2026-06-12	0.2600	0.3100	0.2400	0.3100	+55.000%	100	4,089	-96.774%
2026-06-11	0.2500	0.2500	0.1900	0.2000	+25.000%	186	4,103	-95.000%
2026-06-10	0.1600	0.1800	0.1100	0.1600	-40.741%	60	4,218	-93.750%
2026-06-09	0.3000	0.3000	0.2300	0.2700	+22.727%	71	4,225	-96.296%
2026-06-08	0.1600	0.2400	0.1600	0.2200	-15.385%	66	4,195	-95.455%
2026-06-05	0.4100	0.4200	0.2600	0.2600	-31.579%	64	4,213	-96.154%
2026-06-04	0.3900	0.3900	0.2600	0.3800	0.000%	62	4,201	-97.368%
2026-06-03	0.5100	0.5100	0.3200	0.3800	+22.581%	59	4,213	-97.368%
2026-06-02	0.4000	0.4000	0.2900	0.3100	-41.509%	67	4,180	-96.774%
2026-06-01	0.5200	0.5300	0.4000	0.5300	+43.243%	60	4,213	-98.113%
2026-05-29	0.3700	0.3700	0.3700	0.3700	-19.565%	1	4,183	-97.297%
2026-05-28	0.4200	0.4600	0.4200	0.4600	+21.053%	28	4,183	-97.826%
2026-05-27	0.5400	0.5400	0.3800	0.3800	+26.667%	151	4,183	-97.368%
2026-05-26	0.3200	0.4200	0.3000	0.3000	0.000%	30	4,083	-96.667%
2026-05-22	0.3000	0.3000	0.3000	0.3000	-16.667%	1	4,081	-96.667%
2026-05-21	0.2300	0.3600	0.2300	0.3600	+50.000%	11	4,072	-97.222%
2026-05-20	0.1500	0.2500	0.1500	0.2400	+100.000%	3	4,072	-95.833%
2026-05-19	0.1400	0.1400	0.1200	0.1200	-29.412%	505	4,089	-91.667%
2026-05-18	0.2100	0.2300	0.1600	0.1700	-15.000%	10	4,089	-94.118%
2026-05-15	0.2000	0.2000	0.2000	0.2000	+25.000%	5	4,089	-95.000%
2026-05-13	0.1600	0.1600	0.1600	0.1600	-23.810%	1	4,089	-93.750%
2026-05-12	0.2400	0.2400	0.1600	0.2100	-12.500%	41	4,053	-95.238%
2026-05-11	0.2800	0.2800	0.2400	0.2400	-33.333%	21	4,053	-95.833%
2026-05-08	0.5000	0.5000	0.3600	0.3600	-18.182%	12	4,033	-97.222%
2026-05-07	0.6100	0.6100	0.4400	0.4400	-8.333%	203	4,023	-97.727%
2026-05-06	0.5300	0.5300	0.4300	0.4800	+37.143%	24	3,921	-97.917%
2026-05-05	0.3100	0.3600	0.3100	0.3500	+12.903%	203	3,902	-97.143%
2026-05-04	0.4300	0.4300	0.3100	0.3100	-45.614%	167	4,100	-96.774%
2026-05-01	0.5600	0.5700	0.5500	0.5700	+26.667%	7	4,219	-98.246%
2026-04-28	0.4600	0.4600	0.4500	0.4500	-13.462%	6	4,219	-97.778%
2026-04-27	0.5500	0.5500	0.5000	0.5200	-10.345%	12	4,219	-98.077%
2026-04-24	0.5800	0.5800	0.5800	0.5800	-6.452%	4	4,218	-98.276%
2026-04-23	0.5800	0.6200	0.5000	0.6200	+14.815%	14	4,214	-98.387%
2026-04-22	0.7000	0.7000	0.5400	0.5400	-10.000%	324	4,210	-98.148%
2026-04-21	0.7700	0.7700	0.6000	0.6000	-31.818%	188	4,174	-98.333%
2026-04-20	0.8300	0.9000	0.7900	0.8800	-11.111%	107	4,174	-98.864%
2026-04-17	1.0200	1.2500	0.9500	0.9900	+59.677%	517	4,143	-98.990%
2026-04-16	0.6200	0.6200	0.6200	0.6200	-35.417%	2	3,941	-98.387%
2026-04-15	0.8500	0.9600	0.8100	0.9600	+12.941%	48	3,943	-98.958%
2026-04-14	0.8800	0.9000	0.7700	0.8500	+54.545%	73	3,915	-98.824%
2026-04-13	0.5600	0.5600	0.5300	0.5500	-15.385%	302	3,868	-98.182%
2026-04-10	0.7700	0.8000	0.5900	0.6500	-7.143%	40	3,800	-98.462%
2026-04-09	0.6500	0.7100	0.5500	0.7000	+4.478%	13	3,764	-98.571%
2026-04-08	0.9100	0.9900	0.6300	0.6700	+76.316%	83	3,769	-98.507%
2026-04-07	0.4000	0.4000	0.3800	0.3800	-24.000%	7	3,744	-97.368%
2026-04-06	0.4700	0.5700	0.4000	0.5000	0.000%	358	3,749	-98.000%
2026-04-02	0.4100	0.5800	0.4100	0.5000	-12.281%	1,667	2,269	-98.000%
2026-04-01	0.5500	0.6700	0.4800	0.5700	+11.765%	1,691	2,269	-98.246%
2026-03-31	0.3400	0.5300	0.3400	0.5100	+59.375%	326	1,462	-98.039%
2026-03-30	0.3700	0.4400	0.3000	0.3200	-23.810%	45	1,284	-96.875%
2026-03-27	0.4000	0.4700	0.2800	0.4200	-19.231%	110	1,287	-97.619%
2026-03-26	0.5100	0.6100	0.4600	0.5200	-10.345%	75	1,286	-98.077%
2026-03-25	0.6700	0.7000	0.4900	0.5800	+7.407%	117	1,289	-98.276%
2026-03-24	0.4900	0.6000	0.4800	0.5400	-21.739%	107	1,286	-98.148%
2026-03-23	0.5800	0.6900	0.5200	0.6900	+40.816%	130	1,285	-98.551%
2026-03-20	0.5300	0.6300	0.4300	0.4900	-12.500%	101	1,286	-97.959%
2026-03-19	0.4800	0.5700	0.4600	0.5600	+12.000%	37	1,290	-98.214%
2026-03-18	0.5300	0.7000	0.5000	0.5000	-23.077%	124	1,284	-98.000%
2026-03-17	0.5800	0.7000	0.5800	0.6500	+12.069%	98	1,316	-98.462%
2026-03-16	0.5000	0.6300	0.4700	0.5800	+13.725%	32	1,322	-98.276%
2026-03-13	0.5600	0.6600	0.4800	0.5100	-15.000%	44	1,324	-98.039%
2026-03-12	0.6600	0.7300	0.5300	0.6000	-26.829%	68	1,321	-98.333%
2026-03-11	0.8200	0.8700	0.6900	0.8200	-9.890%	112	1,316	-98.780%
2026-03-10	0.7400	0.9800	0.7400	0.9100	+4.598%	60	1,314	-98.901%
2026-03-09	0.6200	0.8700	0.5000	0.8700	+4.819%	103	1,316	-98.851%
2026-03-06	1.0000	1.0000	0.7600	0.8300	-17.000%	187	1,359	-98.795%
2026-03-05	1.1500	1.1500	1.0000	1.0000	-21.260%	67	1,412	-99.000%
2026-03-04	1.4100	1.4500	1.1900	1.2700	-2.308%	808	1,419	-99.213%
2026-03-03	1.2300	1.3000	1.1000	1.3000	-22.156%	20	1,846	-99.231%
2026-03-02	1.3600	1.8100	1.3600	1.6700	-32.661%	71	1,844	-99.401%
2026-02-27	2.4800	2.4800	2.4800	2.4800	-11.111%	2	1,852	-99.597%
2026-02-26	3.0000	3.0600	2.7900	2.7900	+5.283%	29	1,852	-99.642%
2026-02-25	2.5500	2.6500	2.5500	2.6500	+3.922%	66	1,834	-99.623%
2026-02-24	2.4500	2.6000	2.4500	2.5500	+15.385%	30	1,834	-99.608%
2026-02-23	2.2000	2.2200	2.0200	2.2100	-17.537%	321	1,840	-99.548%
2026-02-19	2.6800	2.6800	2.6800	2.6800	-16.250%	3	1,560	-99.627%
2026-02-18	2.8900	3.2000	2.8900	3.2000	+0.313%	13	1,560	-99.688%
2026-02-17	3.3500	3.3500	3.1900	3.1900	+1.270%	4	1,555	-99.687%
2026-02-12	3.1500	3.1500	3.1500	3.1500	-5.970%	3	1,552	-99.683%
2026-02-10	3.3400	3.3500	3.3400	3.3500	-4.286%	40	1,552	-99.701%
2026-02-06	3.1700	3.5000	3.1700	3.5000	+36.719%	8	1,565	-99.714%
2026-02-04	2.5600	2.5600	2.5600	2.5600	+1.587%	1	1,564	-99.609%
2026-02-03	2.8600	2.8600	2.4700	2.5200	-6.667%	778	1,564	-99.603%
2026-02-02	2.3500	2.7900	2.3500	2.7000	+45.946%	14	922	-99.630%
2026-01-30	1.7600	1.8500	1.7000	1.8500	-15.909%	16	920	-99.459%
2026-01-29	2.0900	2.2000	2.0000	2.2000	+66.667%	65	916	-99.545%
2026-01-27	1.3200	1.3200	1.3200	1.3200	+5.600%	5	907	-99.242%
2026-01-26	1.2500	1.2500	1.2500	1.2500	0.000%	10	902	-99.200%
2026-01-23	1.2500	1.2500	1.2500	1.2500	0.000%	1	892	-99.200%
2026-01-21	1.2500	1.2500	1.2500	1.2500	-11.348%	10	892	-99.200%
2026-01-20	1.4100	1.4100	1.4100	1.4100	-17.059%	31	882	-99.291%
2026-01-16	1.7000	1.7000	1.7000	1.7000	-10.995%	2	913	-99.412%
2026-01-14	1.9100	1.9100	1.9100	1.9100	-9.048%	1	913	-99.476%
2026-01-13	2.1000	2.1000	2.1000	2.1000	-17.647%	5	913	-99.524%
2026-01-12	2.5500	2.5500	2.5500	2.5500	-7.609%	1	918	-99.608%
2026-01-09	2.7600	2.7600	2.7600	2.7600	+4.943%	20	917	-99.638%
2026-01-07	2.6300	2.6300	2.5600	2.6300	-10.847%	5	937	-99.620%
2026-01-06	2.6300	3.0000	2.6300	2.9500	+19.433%	165	936	-99.661%
2026-01-05	2.2000	2.5300	2.2000	2.4700	+10.762%	36	772	-99.595%
2026-01-02	1.9400	2.2300	1.9400	2.2300	+7.212%	22	772	-99.552%
2025-12-31	2.1200	2.1700	2.0800	2.0800	-5.882%	6	763	-99.519%
2025-12-30	2.1800	2.2700	2.1800	2.2100	+11.616%	19	763	-99.548%
2025-12-29	2.0300	2.0300	1.9800	1.9800	-18.519%	2	755	-99.495%
2025-12-24	2.4900	2.4900	2.4300	2.4300	-7.252%	3	754	-99.588%
2025-12-23	3.0500	3.0500	2.6000	2.6200	-8.711%	16	754	-99.618%
2025-12-22	2.4900	2.8700	2.4900	2.8700	+19.087%	16	752	-99.652%
2025-12-19	1.5000	2.5300	1.5000	2.4100	+57.516%	558	752	-99.585%
2025-12-18	1.6000	1.6000	1.5300	1.5300	-11.047%	4	271	-99.346%
2025-12-16	1.7800	1.8000	1.7000	1.7200	-6.011%	6	270	-99.419%
2025-12-15	1.6000	1.8300	1.6000	1.8300	+30.714%	53	270	-99.454%
2025-12-12	1.4000	1.4000	1.4000	1.4000	-13.043%	30	219	-99.286%
2025-12-11	1.4100	1.6500	1.4100	1.6100	+59.406%	61	189	-99.379%
2025-12-10	1.0100	1.0100	1.0100	1.0100	-8.182%	30	129	-99.010%
2025-12-05	1.1000	1.1000	1.1000	1.1000	-2.655%	1	129	-99.091%
2025-12-03	1.0600	1.1300	1.0600	1.1300	+0.893%	4	129	-99.115%
2025-12-02	1.1200	1.1400	1.0800	1.1200	-0.885%	8	129	-99.107%
2025-12-01	1.0000	1.1400	1.0000	1.1300	0.000%	134	128	-99.115%