Dark

CCL20260717C37
CCL Jul 17 2026 37.00 Call (CCL260717C00037000)
option OPRA

EOD

Jul 16, 2026

0.2100+2000.000%(+0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2100	0.2100	0.2100	0.2100	+2,000.000%	1	4,233	0.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,233	+2,000.000%
2026-07-10	0.1000	0.1000	0.0100	0.0100	-90.000%	22	4,234	+2,000.000%
2026-07-08	0.1800	0.1800	0.1000	0.1000	+100.000%	5	4,213	+110.000%
2026-07-06	0.0200	0.0500	0.0100	0.0500	-16.667%	62	4,218	+320.000%
2026-07-02	0.1100	0.1100	0.0600	0.0600	+500.000%	62	4,214	+250.000%
2026-07-01	0.0500	0.1100	0.0100	0.0100	-50.000%	70	4,214	+2,000.000%
2026-06-30	0.1100	0.1300	0.0100	0.0200	-81.818%	73	4,269	+950.000%
2026-06-29	0.0600	0.1100	0.0400	0.1100	0.000%	80	4,208	+90.909%
2026-06-26	0.1100	0.1400	0.1100	0.1100	+1,000.000%	62	4,252	+90.909%
2026-06-25	0.0400	0.0500	0.0100	0.0100	-50.000%	63	4,207	+2,000.000%
2026-06-24	0.1300	0.1900	0.0100	0.0200	+100.000%	68	4,242	+950.000%
2026-06-23	0.0700	0.0700	0.0100	0.0100	-92.857%	78	4,197	+2,000.000%
2026-06-22	0.2500	0.2500	0.1100	0.1400	-36.364%	307	4,248	+50.000%
2026-06-18	0.2000	0.2400	0.1800	0.2200	-8.333%	80	4,200	-4.545%
2026-06-17	0.3600	0.3700	0.2400	0.2400	0.000%	63	4,200	-12.500%
2026-06-16	0.2200	0.2400	0.1400	0.2400	+20.000%	65	4,139	-12.500%
2026-06-15	0.2900	0.2900	0.1800	0.2000	+42.857%	81	4,187	+5.000%
2026-06-12	0.1500	0.2000	0.1400	0.1400	-33.333%	119	4,132	+50.000%
2026-06-11	0.2200	0.2300	0.2100	0.2100	+110.000%	62	4,217	0.000%
2026-06-10	0.1200	0.1900	0.1000	0.1000	-67.742%	63	4,155	+110.000%
2026-06-09	0.3000	0.3400	0.2900	0.3100	+93.750%	62	4,205	-32.258%
2026-06-08	0.1400	0.1800	0.1300	0.1600	-51.515%	56	4,144	+31.250%
2026-06-05	0.3500	0.3800	0.3300	0.3300	+10.000%	56	4,195	-36.364%
2026-06-04	0.4900	0.4900	0.2400	0.3000	+3.448%	56	4,146	-30.000%
2026-06-03	0.4200	0.4200	0.2500	0.2900	+52.632%	56	4,195	-27.586%
2026-06-02	0.1800	0.2000	0.1600	0.1900	-42.424%	59	4,148	+10.526%
2026-06-01	0.3200	0.3900	0.3200	0.3300	+43.478%	56	4,203	-36.364%
2026-05-29	0.1700	0.2300	0.1600	0.2300	-11.538%	56	4,150	-8.696%
2026-05-28	0.3900	0.5000	0.2500	0.2600	-18.750%	83	4,206	-19.231%
2026-05-27	0.3700	0.3900	0.2300	0.3200	0.000%	81	4,180	-34.375%
2026-05-26	0.2800	0.3200	0.2500	0.3200	+23.077%	81	4,218	-34.375%
2026-05-22	0.1600	0.2700	0.1500	0.2600	+52.941%	81	4,216	-19.231%
2026-05-21	0.2800	0.2800	0.1700	0.1700	-19.048%	81	4,183	+23.529%
2026-05-20	0.2600	0.2600	0.1200	0.2100	+10.526%	112	4,183	0.000%
2026-05-19	0.3400	0.5000	0.1900	0.1900	+280.000%	56	4,250	+10.526%
2026-05-18	0.2800	0.2800	0.0500	0.0500	-64.286%	81	4,250	+320.000%
2026-05-15	0.3900	0.3900	0.1000	0.1400	-39.130%	91	4,250	+50.000%
2026-05-14	0.2600	0.2600	0.1800	0.2300	+91.667%	81	4,175	-8.696%
2026-05-13	0.1500	0.1500	0.1200	0.1200	+33.333%	81	4,226	+75.000%
2026-05-12	0.0800	0.1200	0.0800	0.0900	-62.500%	56	4,226	+133.333%
2026-05-11	0.2700	0.2700	0.2100	0.2400	+14.286%	56	4,226	-12.500%
2026-05-08	0.2600	0.3300	0.1800	0.2100	-47.500%	95	4,173	0.000%
2026-05-07	0.4500	0.4700	0.4000	0.4000	+42.857%	68	4,251	-47.500%
2026-05-06	0.3200	0.4400	0.2400	0.2800	+33.333%	173	4,189	-25.000%
2026-05-05	0.2800	0.2800	0.1700	0.2100	+31.250%	1,432	4,228	0.000%
2026-05-04	0.2400	0.3400	0.1600	0.1600	-58.974%	56	2,979	+31.250%
2026-05-01	0.4000	0.4200	0.3700	0.3900	+39.286%	81	2,957	-46.154%
2026-04-30	0.2400	0.3100	0.2300	0.2800	-22.222%	103	2,957	-25.000%
2026-04-29	0.3100	0.3900	0.2800	0.3600	+63.636%	103	3,014	-41.667%
2026-04-28	0.2600	0.2600	0.2200	0.2200	-43.590%	110	2,953	-4.545%
2026-04-27	0.3700	0.4000	0.3700	0.3900	0.000%	110	2,969	-46.154%
2026-04-24	0.3500	0.3900	0.3200	0.3900	+2.632%	39	2,927	-46.154%
2026-04-23	0.3800	0.3900	0.3600	0.3800	-37.705%	29	2,942	-44.737%
2026-04-21	0.6100	0.6100	0.6100	0.6100	+17.308%	2	2,936	-65.574%
2026-04-20	0.5300	0.5300	0.4100	0.5200	-34.177%	21	2,936	-59.615%
2026-04-17	0.7500	0.8400	0.7000	0.7900	+113.514%	67	2,920	-73.418%
2026-04-16	0.6000	0.6000	0.3700	0.3700	-32.727%	24	2,922	-43.243%
2026-04-15	0.5700	0.5900	0.5500	0.5500	-1.786%	14	2,918	-61.818%
2026-04-14	0.4800	0.5800	0.4800	0.5600	+40.000%	34	2,912	-62.500%
2026-04-10	0.4000	0.4000	0.4000	0.4000	-20.000%	8	2,912	-47.500%
2026-04-09	0.5400	0.5400	0.5000	0.5000	-7.407%	7	2,912	-58.000%
2026-04-08	0.5400	0.5400	0.5400	0.5400	+68.750%	2	2,912	-61.111%
2026-04-07	0.3400	0.3400	0.3200	0.3200	+14.286%	25	2,912	-34.375%
2026-04-06	0.2500	0.2800	0.2500	0.2800	-36.364%	36	2,902	-25.000%
2026-04-02	0.4800	0.4800	0.4200	0.4400	+25.714%	36	2,902	-52.273%
2026-04-01	0.3500	0.3800	0.3500	0.3500	+45.833%	36	2,902	-40.000%
2026-03-31	0.2400	0.2400	0.2400	0.2400	-40.000%	1	2,910	-12.500%
2026-03-27	0.4000	0.4000	0.3700	0.4000	+29.032%	36	2,910	-47.500%
2026-03-26	0.3200	0.3200	0.3100	0.3100	-31.111%	27	2,909	-32.258%
2026-03-24	0.4600	0.4600	0.4500	0.4500	-6.250%	27	2,909	-53.333%
2026-03-23	0.4800	0.4800	0.4800	0.4800	+45.455%	1	2,909	-56.250%
2026-03-20	0.3300	0.3300	0.3300	0.3300	-21.429%	1	2,908	-36.364%
2026-03-19	0.4000	0.4600	0.3100	0.4200	+7.692%	77	2,909	-50.000%
2026-03-18	0.3900	0.4000	0.3900	0.3900	-32.759%	65	2,918	-46.154%
2026-03-11	0.5900	0.5900	0.5800	0.5800	+1.754%	2	2,903	-63.793%
2026-03-06	0.5700	0.5700	0.5700	0.5700	-44.118%	1	2,903	-63.158%
2026-03-04	1.0300	1.0300	1.0200	1.0200	-17.742%	13	2,903	-79.412%
2026-03-02	1.2400	1.2400	1.2200	1.2400	-34.392%	17	2,902	-83.065%
2026-02-27	1.8900	1.8900	1.8900	1.8900	-10.427%	3	2,891	-88.889%
2026-02-26	2.2200	2.2600	2.1100	2.1100	+3.941%	7	2,891	-90.047%
2026-02-25	2.0000	2.0300	2.0000	2.0300	+3.571%	6	2,889	-89.655%
2026-02-20	2.1700	2.1700	1.9500	1.9600	-4.854%	25	2,889	-89.286%
2026-02-19	2.1800	2.1800	2.0200	2.0600	-16.599%	11	2,903	-89.806%
2026-02-18	2.4800	2.4800	2.4700	2.4700	-5.725%	3	2,903	-91.498%
2026-02-17	2.5900	2.6300	2.5700	2.6200	+8.714%	2,385	2,901	-91.985%
2026-02-12	2.4100	2.4100	2.4100	2.4100	-6.950%	3	944	-91.286%
2026-02-10	2.5400	2.6600	2.5300	2.5900	-3.717%	883	944	-91.892%
2026-02-06	2.6800	2.6900	2.6800	2.6900	+39.378%	15	114	-92.193%
2026-02-05	1.9300	1.9300	1.9300	1.9300	+7.222%	10	103	-89.119%
2026-02-04	1.8000	1.9500	1.8000	1.8000	-12.621%	3	90	-88.333%
2026-02-02	1.9000	2.0600	1.9000	2.0600	+35.526%	2	91	-89.806%
2026-01-29	1.5400	1.5400	1.5200	1.5200	+63.441%	45	90	-86.184%
2026-01-26	0.9400	0.9400	0.9300	0.9300	-2.105%	31	45	-77.419%
2026-01-22	1.0200	1.0200	0.9500	0.9500	-51.031%	7	14	-77.895%
2026-01-12	1.9400	1.9400	1.9400	1.9400	-4.433%	1	10	-89.175%
2026-01-07	2.1100	2.1200	2.0200	2.0300	+8.556%	16	11	-89.655%
2026-01-05	1.8900	1.9200	1.8200	1.8700	+20.645%	16	7	-88.770%
2025-12-29	1.4500	1.5500	1.4500	1.5500	-13.889%	6	7	-86.452%
2025-12-24	1.8600	1.9000	1.8000	1.8000	-11.330%	9	5	-88.333%
2025-12-23	2.1000	2.2000	2.0100	2.0300	-9.778%	6	5	-89.655%
2025-12-22	2.1400	2.2500	2.1400	2.2500	0.000%	4	4	-90.667%