Dark

CCL20260717C38
CCL Jul 17 2026 38.00 Call (CCL260717C00038000)
option OPRA

EOD

Jul 10, 2026

0.0800+700.000%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.0800	0.0800	0.0800	0.0800	+700.000%	1	3,896	0.000%
2026-07-06	0.0300	0.0700	0.0100	0.0100	-66.667%	62	3,895	+700.000%
2026-07-02	0.0500	0.0500	0.0300	0.0300	-40.000%	59	3,889	+166.667%
2026-07-01	0.0600	0.0600	0.0500	0.0500	+150.000%	60	3,889	+60.000%
2026-06-30	0.0300	0.0500	0.0100	0.0200	-50.000%	61	3,944	+300.000%
2026-06-29	0.0500	0.0800	0.0200	0.0400	+33.333%	68	3,884	+100.000%
2026-06-26	0.0300	0.0300	0.0300	0.0300	-57.143%	60	3,939	+166.667%
2026-06-25	0.0600	0.0700	0.0600	0.0700	+40.000%	60	3,879	+14.286%
2026-06-24	0.0500	0.0500	0.0300	0.0500	+150.000%	63	3,930	+60.000%
2026-06-23	0.0900	0.1200	0.0200	0.0200	-80.000%	66	3,883	+300.000%
2026-06-22	0.0500	0.1000	0.0500	0.1000	-47.368%	64	3,940	-20.000%
2026-06-18	0.2200	0.2800	0.1900	0.1900	+90.000%	61	3,930	-57.895%
2026-06-17	0.0400	0.1200	0.0400	0.1000	-50.000%	60	3,930	-20.000%
2026-06-16	0.2300	0.2500	0.2000	0.2000	+81.818%	60	3,879	-60.000%
2026-06-15	0.0800	0.1100	0.0800	0.1100	+10.000%	1,391	3,930	-27.273%
2026-06-12	0.2300	0.2300	0.0900	0.1000	+25.000%	111	2,684	-20.000%
2026-06-11	0.0400	0.0800	0.0400	0.0800	-11.111%	110	2,741	0.000%
2026-06-10	0.1600	0.1700	0.0900	0.0900	+12.500%	119	2,644	-11.111%
2026-06-09	0.0900	0.1200	0.0700	0.0800	-42.857%	119	2,727	0.000%
2026-06-08	0.2400	0.2400	0.1300	0.1400	+55.556%	114	2,635	-42.857%
2026-06-05	0.1800	0.1800	0.0900	0.0900	-55.000%	114	2,735	-11.111%
2026-06-04	0.2400	0.2400	0.1900	0.2000	+53.846%	114	2,653	-60.000%
2026-06-03	0.0600	0.1300	0.0600	0.1300	-35.000%	114	2,721	-38.462%
2026-06-02	0.1800	0.2000	0.1800	0.2000	+33.333%	114	2,627	-60.000%
2026-06-01	0.0800	0.1600	0.0700	0.1500	-34.783%	114	2,689	-46.667%
2026-05-29	0.2900	0.3100	0.2200	0.2300	+21.053%	114	2,587	-65.217%
2026-05-28	0.0700	0.1900	0.0700	0.1900	0.000%	114	2,670	-57.895%
2026-05-27	0.3700	0.3700	0.1900	0.1900	+58.333%	120	2,565	-57.895%
2026-05-26	0.0800	0.1400	0.0800	0.1200	-36.842%	110	2,662	-33.333%
2026-05-22	0.0100	0.2000	0.0100	0.1900	+72.727%	112	2,660	-57.895%
2026-05-21	0.0600	0.1600	0.0500	0.1100	-21.429%	110	2,554	-27.273%
2026-05-20	0.2200	0.2200	0.1400	0.1400	0.000%	55	2,554	-42.857%
2026-05-19	0.0600	0.1400	0.0500	0.1400	+16.667%	114	2,658	-42.857%
2026-05-18	0.0700	0.1200	0.0700	0.1200	-7.692%	61	2,658	-33.333%
2026-05-15	0.0600	0.1500	0.0600	0.1300	-35.000%	108	2,658	-38.462%
2026-05-14	0.1800	0.2200	0.1800	0.2000	+150.000%	55	2,567	-60.000%
2026-05-13	0.0500	0.0800	0.0500	0.0800	-52.941%	55	2,626	0.000%
2026-05-12	0.2200	0.2200	0.1100	0.1700	+70.000%	59	2,626	-52.941%
2026-05-11	0.0900	0.1400	0.0600	0.1000	-56.522%	55	2,626	-20.000%
2026-05-08	0.1900	0.2800	0.1800	0.2300	-11.538%	63	2,582	-65.217%
2026-05-07	0.2000	0.2700	0.1800	0.2600	+18.182%	55	2,631	-69.231%
2026-05-06	0.3300	0.3300	0.1800	0.2200	+69.231%	121	2,580	-63.636%
2026-05-05	0.2100	0.2300	0.1300	0.1300	-45.833%	112	2,638	-38.462%
2026-05-04	0.2600	0.2600	0.2300	0.2400	+4.348%	55	2,573	-66.667%
2026-05-01	0.1800	0.2400	0.1700	0.2300	-23.333%	49	2,578	-65.217%
2026-04-30	0.3600	0.3600	0.3000	0.3000	+114.286%	49	2,578	-73.333%
2026-04-29	0.2000	0.2000	0.0900	0.1400	-53.333%	56	2,627	-42.857%
2026-04-28	0.3300	0.3400	0.3000	0.3000	+3.448%	55	2,573	-73.333%
2026-04-27	0.2200	0.2900	0.2000	0.2900	-23.684%	56	2,626	-72.414%
2026-04-24	0.3800	0.3800	0.3600	0.3800	+58.333%	55	2,571	-78.947%
2026-04-23	0.2700	0.2700	0.2200	0.2400	-38.462%	55	2,620	-66.667%
2026-04-22	0.3200	0.4200	0.3200	0.3900	0.000%	61	2,566	-79.487%
2026-04-21	0.3100	0.4800	0.3100	0.3900	-18.750%	60	2,574	-79.487%
2026-04-20	0.5500	0.5500	0.4000	0.4800	0.000%	87	2,574	-83.333%
2026-04-17	0.5500	0.6000	0.4800	0.4800	+37.143%	68	2,629	-83.333%
2026-04-16	0.3500	0.3500	0.3500	0.3500	-30.000%	62	2,583	-77.143%
2026-04-15	0.3000	0.5000	0.3000	0.5000	+8.696%	62	2,632	-84.000%
2026-04-14	0.5100	0.5100	0.4500	0.4600	+84.000%	60	2,570	-82.609%
2026-04-13	0.1600	0.3800	0.1600	0.2500	-19.355%	60	2,623	-68.000%
2026-04-10	0.3100	0.3100	0.3100	0.3100	-26.190%	60	2,582	-74.194%
2026-04-09	0.3600	0.4200	0.3500	0.4200	+20.000%	60	2,626	-80.952%
2026-04-08	0.3400	0.3800	0.3400	0.3500	+59.091%	110	2,566	-77.143%
2026-04-07	0.1800	0.2200	0.1500	0.2200	-29.032%	60	2,611	-63.636%
2026-04-06	0.3500	0.3500	0.2800	0.3100	+24.000%	48	2,562	-74.194%
2026-04-02	0.2300	0.2600	0.2300	0.2500	-32.432%	55	2,551	-68.000%
2026-04-01	0.3900	0.4000	0.3600	0.3700	+117.647%	48	2,551	-78.378%
2026-03-31	0.2000	0.2000	0.1500	0.1700	-5.556%	49	2,595	-52.941%
2026-03-30	0.2700	0.2700	0.1800	0.1800	+5.882%	49	2,547	-55.556%
2026-03-27	0.2200	0.2500	0.1700	0.1700	-50.000%	77	2,592	-52.941%
2026-03-26	0.3900	0.3900	0.3400	0.3400	+9.677%	48	2,516	-76.471%
2026-03-25	0.2800	0.3300	0.2800	0.3100	-18.421%	49	2,564	-74.194%
2026-03-24	0.3500	0.3800	0.3500	0.3800	-9.524%	48	2,515	-78.947%
2026-03-23	0.3800	0.4200	0.3800	0.4200	+20.000%	48	2,563	-80.952%
2026-03-20	0.2800	0.3900	0.2800	0.3500	-18.605%	29	2,521	-77.143%
2026-03-19	0.3800	0.4300	0.2500	0.4300	+59.259%	31	2,543	-81.395%
2026-03-18	0.2400	0.2700	0.2300	0.2700	-25.000%	48	2,563	-70.370%
2026-03-17	0.4400	0.4400	0.3600	0.3600	+16.129%	58	2,518	-77.778%
2026-03-16	0.2800	0.3100	0.2800	0.3100	-3.125%	48	2,563	-74.194%
2026-03-13	0.4600	0.4600	0.1700	0.3200	-15.789%	60	2,519	-75.000%
2026-03-12	0.3500	0.3800	0.3100	0.3800	-17.391%	71	2,574	-78.947%
2026-03-11	0.6000	0.6000	0.4600	0.4600	-16.364%	6	2,526	-82.609%
2026-03-10	0.5900	0.5900	0.5000	0.5500	-29.487%	35	2,530	-85.455%
2026-03-05	0.7800	0.7800	0.7800	0.7800	-20.408%	1	2,537	-89.744%
2026-03-04	0.9800	0.9800	0.9800	0.9800	+22.500%	1	2,537	-91.837%
2026-03-03	0.8000	0.8000	0.8000	0.8000	-23.810%	3	2,536	-90.000%
2026-03-02	0.8400	1.0500	0.8400	1.0500	-19.231%	4	2,538	-92.381%
2026-02-23	1.3000	1.3000	1.3000	1.3000	-27.778%	10	2,538	-93.846%
2026-02-20	1.9000	1.9000	1.8000	1.8000	+2.857%	16	2,548	-95.556%
2026-02-19	1.7500	1.7500	1.7500	1.7500	-19.725%	3	2,546	-95.429%
2026-02-18	1.9400	2.2700	1.9400	2.1800	-6.034%	3,020	2,546	-96.330%
2026-02-10	2.3000	2.3400	2.3000	2.3200	-3.333%	38	73	-96.552%
2026-02-09	2.4000	2.4000	2.4000	2.4000	-2.439%	2	43	-96.667%
2026-02-06	2.2100	2.4600	2.2000	2.4600	+41.379%	31	41	-96.748%
2026-02-05	1.7400	1.7400	1.7400	1.7400	-0.571%	1	15	-95.402%
2026-02-04	1.7500	1.7500	1.7500	1.7500	+4.790%	1	15	-95.429%
2026-02-03	1.6700	1.6700	1.6700	1.6700	+116.883%	1	15	-95.210%
2026-01-26	0.7700	0.7700	0.7700	0.7700	+2.667%	1	15	-89.610%
2026-01-20	0.7500	0.7500	0.7500	0.7500	-37.500%	10	15	-89.333%
2026-01-14	1.2000	1.2000	1.2000	1.2000	-29.412%	3	15	-93.333%
2026-01-12	1.6800	1.7000	1.6200	1.7000	-3.955%	5	18	-95.294%
2026-01-07	1.8500	1.8500	1.7600	1.7700	+7.273%	8	18	-95.480%
2026-01-06	1.6500	1.6500	1.6500	1.6500	+4.430%	1	17	-95.152%
2026-01-05	1.4300	1.6900	1.4300	1.5800	+12.857%	12	20	-94.937%
2026-01-02	1.4500	1.4500	1.4000	1.4000	+10.236%	4	20	-94.286%
2025-12-31	1.3400	1.3400	1.2300	1.2700	0.000%	20	11	-93.701%
2025-12-29	1.4100	1.4100	1.2600	1.2700	-6.618%	18	11	-93.701%
2025-12-26	1.3600	1.3600	1.3600	1.3600	-16.049%	5	6	-94.118%
2025-12-24	1.6000	1.6200	1.6000	1.6200	-9.497%	2	3	-95.062%
2025-12-23	1.7900	1.8100	1.7100	1.7900	-4.787%	6	3	-95.531%
2025-12-22	1.8700	1.8900	1.8700	1.8800	0.000%	4	2	-95.745%