Dark

CCL20260918C20
CCL Sep 18 2026 20.00 Call (CCL260918C00020000)
option OPRA

EOD

Jul 13, 2026

7.06+18.855%(+1.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	7.0500	7.1000	7.0500	7.0600	+18.855%	3	408	0.000%
2026-07-08	6.2000	6.2000	5.9400	5.9400	-33.631%	20	409	+18.855%
2026-06-23	8.9500	8.9500	8.9500	8.9500	-21.491%	2	389	-21.117%
2026-06-18	11.4000	11.4000	11.4000	11.4000	+7.547%	1	390	-38.070%
2026-06-17	11.2500	11.2500	10.6000	10.6000	-2.124%	14	390	-33.396%
2026-06-16	10.8000	10.8500	10.8000	10.8300	+2.170%	25	404	-34.811%
2026-06-15	10.9600	11.2000	10.6000	10.6000	+11.579%	27	409	-33.396%
2026-06-12	8.7000	9.5000	8.7000	9.5000	+18.012%	20	425	-25.684%
2026-06-11	8.0500	8.0500	8.0500	8.0500	-4.734%	8	440	-12.298%
2026-06-09	8.4500	8.4500	8.4500	8.4500	+2.424%	7	440	-16.450%
2026-06-04	8.1000	8.2500	8.1000	8.2500	-2.941%	15	447	-14.424%
2026-06-01	8.2500	8.5000	8.2500	8.5000	-2.857%	6	452	-16.941%
2026-05-29	8.7500	8.7500	8.7500	8.7500	-0.681%	20	457	-19.314%
2026-05-28	8.2400	8.8100	8.2400	8.8100	+2.800%	8	437	-19.864%
2026-05-27	8.5700	8.5700	8.5700	8.5700	+10.581%	10	440	-17.620%
2026-05-26	7.6000	7.7500	7.6000	7.7500	+8.089%	10	443	-8.903%
2026-05-20	6.4000	7.2500	6.4000	7.1700	+23.621%	36	438	-1.534%
2026-05-13	5.8000	5.8000	5.8000	5.8000	-12.387%	10	419	+21.724%
2026-05-11	6.6200	6.6200	6.6200	6.6200	-17.250%	110	409	+6.647%
2026-05-06	7.9000	8.0000	7.9000	8.0000	+4.987%	3	359	-11.750%
2026-05-01	7.6200	7.6200	7.6200	7.6200	-1.039%	2	354	-7.349%
2026-04-27	7.8300	7.8300	7.7000	7.7000	-1.282%	2	354	-8.312%
2026-04-24	7.8000	7.8000	7.8000	7.8000	-3.704%	20	353	-9.487%
2026-04-22	8.1000	8.1000	8.1000	8.1000	-16.923%	1	353	-12.840%
2026-04-20	9.7500	9.7500	9.7500	9.7500	-10.138%	1	354	-27.590%
2026-04-17	10.5000	11.2600	10.5000	10.8500	+16.918%	15	354	-34.931%
2026-04-14	9.2800	9.2800	9.2800	9.2800	+8.538%	1	353	-23.922%
2026-04-09	8.5500	8.5500	8.5500	8.5500	-11.856%	2	352	-17.427%
2026-04-08	9.7000	9.7000	9.7000	9.7000	+46.970%	6	352	-27.216%
2026-04-07	6.6000	6.6000	6.6000	6.6000	-7.042%	1	352	+6.970%
2026-04-06	7.1000	7.1000	7.1000	7.1000	+4.874%	1	353	-0.563%
2026-04-02	6.7500	6.7700	6.7300	6.7700	-12.078%	22	339	+4.284%
2026-04-01	7.7000	7.7000	7.7000	7.7000	+9.220%	3	339	-8.312%
2026-03-23	7.1000	7.1000	7.0500	7.0500	+11.024%	9	339	+0.142%
2026-03-18	6.7000	6.7000	6.3500	6.3500	-8.633%	6	340	+11.181%
2026-03-17	6.7800	6.9500	6.7800	6.9500	+8.594%	27	339	+1.583%
2026-03-16	6.4000	6.4000	6.4000	6.4000	+1.266%	3	318	+10.313%
2026-03-13	6.3200	6.3200	6.3200	6.3200	-33.960%	1	315	+11.709%
2026-03-04	9.5700	9.5700	9.5700	9.5700	-0.520%	1	316	-26.228%
2026-03-03	7.6500	9.6200	7.6500	9.6200	-22.168%	71	317	-26.611%
2026-02-27	12.3600	12.3600	12.3600	12.3600	+11.351%	1	369	-42.880%
2026-02-23	12.1400	12.1400	11.1000	11.1000	-9.016%	102	369	-36.396%
2026-02-04	12.2000	12.2000	12.2000	12.2000	-7.576%	50	368	-42.131%
2026-02-03	13.2000	13.2000	13.2000	13.2000	+37.500%	55	318	-46.515%
2026-01-26	9.6000	9.6000	9.6000	9.6000	+2.674%	2	373	-26.458%
2026-01-23	9.3500	9.3500	9.3500	9.3500	-1.579%	1	375	-24.492%
2026-01-22	9.5000	9.5000	9.5000	9.5000	-5.847%	1	375	-25.684%
2026-01-16	10.2500	10.2500	10.0700	10.0900	-7.938%	75	325	-30.030%
2026-01-15	10.9600	10.9600	10.9600	10.9600	-8.667%	10	325	-35.584%
2026-01-12	12.0000	12.0000	12.0000	12.0000	-4.610%	2	315	-41.167%
2026-01-07	12.5800	12.5800	12.5800	12.5800	+8.448%	1	315	-43.879%
2026-01-02	11.6000	11.6000	11.6000	11.6000	+0.433%	1	315	-39.138%
2025-12-26	11.8000	11.8000	11.5500	11.5500	-10.948%	2	315	-38.874%
2025-12-22	12.9700	12.9700	12.9700	12.9700	+13.275%	3	313	-45.567%
2025-12-19	11.3800	11.4500	11.3800	11.4500	+14.500%	2	313	-38.341%
2025-12-18	10.0000	10.0000	10.0000	10.0000	+20.482%	64	314	-29.400%
2025-12-11	8.3000	8.3000	8.3000	8.3000	+6.410%	4	260	-14.940%
2025-12-02	7.6000	7.8000	7.6000	7.8000	+7.586%	14	262	-9.487%
2025-11-24	7.2500	7.2500	7.2500	7.2500	-3.974%	4	254	-2.621%
2025-11-21	7.5500	7.5500	7.5500	7.5500	-5.625%	2	250	-6.490%
2025-11-18	8.0000	8.0000	8.0000	8.0000	-9.194%	2	250	-11.750%
2025-11-10	8.8100	8.8100	8.8100	8.8100	-19.174%	3	250	-19.864%
2025-10-30	10.9000	10.9000	10.9000	10.9000	-5.300%	1	247	-35.229%
2025-10-22	11.5100	11.5100	11.5100	11.5100	+1.231%	1	247	-38.662%
2025-10-21	11.3700	11.3700	11.3700	11.3700	+6.262%	1	247	-37.907%
2025-10-14	10.7000	10.7000	10.7000	10.7000	+0.469%	1	247	-34.019%
2025-10-08	10.6500	10.7000	10.6500	10.6500	+2.899%	13	248	-33.709%
2025-10-02	10.4000	10.5000	10.3000	10.3500	-2.358%	230	243	-31.787%
2025-10-01	10.6000	10.6000	10.6000	10.6000	-1.852%	1	71	-33.396%
2025-09-29	10.8400	10.8600	10.8000	10.8000	-16.279%	7	70	-34.630%
2025-09-23	12.9000	12.9000	12.9000	12.9000	-5.702%	1	63	-45.271%
2025-09-19	13.6800	13.6800	13.6800	13.6800	+8.142%	1	64	-48.392%
2025-09-15	12.6500	12.6500	12.6500	12.6500	+0.079%	50	63	-44.190%
2025-09-10	12.6400	12.6400	12.6400	12.6400	-6.440%	10	13	-44.146%
2025-09-08	13.5100	13.5100	13.5100	13.5100	+4.163%	10	23	-47.742%
2025-09-03	12.9700	12.9700	12.9700	12.9700	+11.810%	2	15	-45.567%
2025-08-18	11.6000	11.6000	11.6000	11.6000	-2.929%	1	15	-39.138%
2025-08-13	11.9500	11.9500	11.9500	11.9500	+12.207%	2	14	-40.921%
2025-08-11	10.6500	10.6500	10.6500	10.6500	-4.655%	1	12	-33.709%
2025-08-06	11.1700	11.1700	11.1700	11.1700	+1.086%	2	11	-36.795%
2025-08-01	11.0500	11.0500	11.0500	11.0500	-8.904%	1	9	-36.109%
2025-07-24	11.9900	12.1300	11.9900	12.1300	+6.872%	2	8	-41.797%
2025-07-15	11.3500	11.3500	11.3500	11.3500	+6.573%	1	8	-37.797%
2025-07-01	10.6500	10.6500	10.6500	10.6500	+4.412%	1	7	-33.709%
2025-06-30	10.2000	10.2000	10.2000	10.2000	+66.124%	1	7	-30.784%
2025-06-13	6.1200	6.1400	6.1200	6.1400	-19.739%	10	6	+14.984%
2025-06-10	7.6500	7.6500	7.6500	7.6500	0.000%	1	1	-7.712%