Dark

CCL20260918C22
CCL Sep 18 2026 22.00 Call (CCL260918C00022000)
option OPRA

EOD

Jul 16, 2026

5.10-5.028%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.1000	5.1000	5.1000	5.1000	-5.028%	1	402	0.000%
2026-07-09	5.3700	5.3700	5.3700	5.3700	-12.825%	20	401	-5.028%
2026-07-06	6.1600	6.1600	6.1600	6.1600	-15.732%	10	381	-17.208%
2026-07-01	7.3100	7.3100	7.3100	7.3100	+1.669%	1	371	-30.233%
2026-06-30	7.2000	7.2600	7.1200	7.1900	-8.291%	20	372	-29.068%
2026-06-29	7.8100	7.8400	7.8100	7.8400	+0.384%	6	374	-34.949%
2026-06-25	7.8100	7.8100	7.8100	7.8100	-1.761%	4	374	-34.699%
2026-06-24	8.0000	8.0000	7.9500	7.9500	+14.388%	169	374	-35.849%
2026-06-23	6.5000	6.9500	6.5000	6.9500	-23.204%	51	372	-26.619%
2026-06-16	9.0500	9.0500	9.0500	9.0500	-4.737%	14	371	-43.646%
2026-06-15	9.0000	9.5000	9.0000	9.5000	+42.857%	15	371	-46.316%
2026-06-11	6.6500	6.6500	6.6500	6.6500	+3.101%	1	367	-23.308%
2026-06-09	6.4500	6.4500	6.4500	6.4500	-2.861%	1	368	-20.930%
2026-06-08	6.6400	6.6400	6.6400	6.6400	-0.896%	1	368	-23.193%
2026-06-04	6.7000	6.7000	6.7000	6.7000	+3.077%	2	368	-23.881%
2026-06-03	6.5000	6.5000	6.5000	6.5000	+26.214%	25	368	-21.538%
2026-05-20	5.1500	5.1500	5.1500	5.1500	+29.397%	1	368	-0.971%
2026-05-19	4.1300	4.1300	3.9800	3.9800	-20.400%	4	370	+28.141%
2026-05-14	5.0000	5.0000	5.0000	5.0000	+0.604%	1	370	+2.000%
2026-05-12	4.9700	4.9700	4.9700	4.9700	-0.201%	1	371	+2.616%
2026-05-11	4.8600	4.9800	4.8600	4.9800	-28.242%	3	371	+2.410%
2026-05-07	6.9400	6.9400	6.9400	6.9400	+36.078%	2	371	-26.513%
2026-05-04	5.1000	5.1000	5.1000	5.1000	-17.073%	30	369	0.000%
2026-04-30	6.1500	6.1500	6.1500	6.1500	+14.953%	1	369	-17.073%
2026-04-29	5.3500	5.3500	5.3500	5.3500	-10.833%	1	370	-4.673%
2026-04-28	6.0000	6.0000	6.0000	6.0000	-0.826%	1	370	-15.000%
2026-04-23	6.0500	6.0500	6.0500	6.0500	-29.569%	5	371	-15.702%
2026-04-17	8.5900	8.5900	8.5900	8.5900	+6.708%	2	366	-40.629%
2026-04-15	8.0500	8.0500	8.0500	8.0500	-0.617%	1	364	-36.646%
2026-04-14	7.5500	8.1000	7.5500	8.1000	+20.000%	2	364	-37.037%
2026-04-13	6.7500	6.7500	6.7500	6.7500	-7.534%	1	365	-24.444%
2026-04-08	7.5500	7.5500	7.3000	7.3000	+29.204%	41	364	-30.137%
2026-04-06	5.6500	5.6500	5.6500	5.6500	-0.877%	1	331	-9.735%
2026-04-02	5.7000	5.7000	5.7000	5.7000	-8.800%	1	332	-10.526%
2026-04-01	6.2500	6.2500	6.2500	6.2500	+9.266%	1	332	-18.400%
2026-03-31	5.4000	5.7200	5.4000	5.7200	+12.157%	3	332	-10.839%
2026-03-27	5.0500	5.1000	5.0500	5.1000	-7.273%	10	334	0.000%
2026-03-26	5.7000	5.7000	5.5000	5.5000	-2.482%	2	333	-7.273%
2026-03-24	5.6400	5.6400	5.6400	5.6400	-0.177%	1	333	-9.574%
2026-03-23	5.6500	5.6500	5.6500	5.6500	+13.000%	4	333	-9.735%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+2.041%	1	329	+2.000%
2026-03-18	4.9000	4.9000	4.9000	4.9000	-10.909%	1	329	+4.082%
2026-03-17	5.5000	5.5000	5.5000	5.5000	+4.762%	1	328	-7.273%
2026-03-16	5.2500	5.2500	5.2500	5.2500	+5.422%	3	328	-2.857%
2026-03-13	4.9600	4.9800	4.9600	4.9800	+1.633%	3	328	+2.410%
2026-03-12	4.9000	4.9000	4.9000	4.9000	-23.676%	1	328	+4.082%
2026-03-11	6.4200	6.4200	6.4200	6.4200	-0.465%	1	327	-20.561%
2026-03-10	6.2500	6.4500	6.2500	6.4500	+9.137%	12	328	-20.930%
2026-03-06	5.9500	5.9500	5.9000	5.9100	-28.277%	18	320	-13.706%
2026-03-02	8.2400	8.2400	8.2400	8.2400	-23.915%	6	321	-38.107%
2026-02-25	10.7800	10.8300	10.7800	10.8300	-4.665%	2	316	-52.909%
2026-02-19	11.4300	11.4300	11.3600	11.3600	-0.612%	2	316	-55.106%
2026-02-18	11.4300	11.4300	11.4300	11.4300	-5.381%	1	316	-55.381%
2026-02-17	11.8500	12.1500	11.8500	12.0800	+6.714%	9	317	-57.781%
2026-02-13	11.3500	11.3500	11.3200	11.3200	-4.874%	7	317	-54.947%
2026-02-11	12.4000	12.4000	11.9000	11.9000	-3.252%	8	317	-57.143%
2026-02-10	12.2500	12.3500	12.2500	12.3000	0.000%	22	322	-58.537%
2026-02-06	12.2400	12.3000	12.2400	12.3000	+11.312%	2	322	-58.537%
2026-02-05	11.0500	11.0500	11.0500	11.0500	+8.867%	6	321	-53.846%
2026-02-02	10.1500	10.1500	10.1500	10.1500	+10.687%	1	321	-49.754%
2026-01-30	9.2000	9.2000	9.1700	9.1700	-5.949%	3	322	-44.384%
2026-01-29	8.9200	9.8000	8.9200	9.7500	+20.519%	3	324	-47.692%
2026-01-26	8.0900	8.0900	8.0900	8.0900	-1.939%	30	324	-36.959%
2026-01-22	8.2500	8.2500	8.2500	8.2500	-13.158%	1	294	-38.182%
2026-01-14	9.5000	9.5000	9.5000	9.5000	-4.523%	2	294	-46.316%
2026-01-05	9.9500	9.9500	9.9500	9.9500	-3.865%	10	294	-48.744%
2026-01-02	10.3500	10.3500	10.3500	10.3500	+2.475%	100	294	-50.725%
2025-12-30	10.1000	10.1000	10.1000	10.1000	-2.885%	1	217	-49.505%
2025-12-19	9.7500	10.4000	9.7500	10.4000	+25.452%	13	217	-50.962%
2025-12-17	8.2900	8.2900	8.2900	8.2900	+32.640%	1	216	-38.480%
2025-12-04	6.3500	6.3500	6.2500	6.2500	-3.846%	7	216	-18.400%
2025-12-01	6.5000	6.5000	6.5000	6.5000	+0.464%	1	211	-21.538%
2025-11-26	6.4700	6.4700	6.4700	6.4700	-2.707%	2	208	-21.175%
2025-11-17	6.6500	6.6500	6.6500	6.6500	-12.500%	15	208	-23.308%
2025-11-06	7.6000	7.6000	7.6000	7.6000	-13.143%	1	213	-32.895%
2025-11-03	8.7500	8.7500	8.7500	8.7500	+1.744%	1	213	-41.714%
2025-10-30	8.9000	8.9000	8.6000	8.6000	-15.521%	10	213	-40.698%
2025-10-22	9.9800	10.1800	9.9800	10.1800	+17.011%	3	213	-49.902%
2025-10-09	8.7000	8.7000	8.7000	8.7000	-1.695%	1	212	-41.379%
2025-10-08	9.2000	9.2000	8.8500	8.8500	+5.357%	3	212	-42.373%
2025-10-06	8.4000	8.4000	8.4000	8.4000	-6.667%	5	212	-39.286%
2025-10-03	9.0000	9.0000	9.0000	9.0000	+1.695%	12	212	-43.333%
2025-10-02	8.8500	8.8500	8.8500	8.8500	+1.607%	7	200	-42.373%
2025-10-01	8.9000	8.9000	8.7100	8.7100	-8.604%	2	193	-41.447%
2025-09-29	9.5300	9.5300	9.5300	9.5300	-16.623%	1	194	-46.485%
2025-09-23	11.4500	11.4500	11.4000	11.4300	+7.324%	107	194	-55.381%
2025-09-22	10.7000	10.7000	10.6500	10.6500	+0.948%	47	90	-52.113%
2025-09-19	10.8200	10.8200	10.5500	10.5500	-6.802%	27	46	-51.659%
2025-09-18	11.3200	11.3200	11.3200	11.3200	+14.343%	1	27	-54.947%
2025-09-16	9.9000	9.9000	9.9000	9.9000	-10.811%	2	28	-48.485%
2025-09-15	11.1000	11.1000	11.1000	11.1000	-5.772%	1	28	-54.054%
2025-08-26	11.7700	11.7800	11.6500	11.7800	+18.392%	5	26	-56.706%
2025-08-19	9.9500	9.9500	9.9500	9.9500	+3.323%	9	26	-48.744%
2025-08-07	9.6300	9.6300	9.6300	9.6300	+1.368%	1	30	-47.040%
2025-08-01	9.5000	9.5000	9.5000	9.5000	-10.630%	4	30	-46.316%
2025-07-24	10.5800	10.6300	10.5800	10.6300	+6.300%	2	31	-52.023%
2025-07-14	10.0000	10.0000	10.0000	10.0000	-0.990%	1	32	-49.000%
2025-07-07	10.1000	10.1000	10.1000	10.1000	-5.871%	2	31	-49.505%
2025-07-03	10.7300	10.7300	10.7300	10.7300	+36.168%	1	30	-52.470%
2025-06-27	7.8800	7.8800	7.8800	7.8800	+5.348%	2	30	-35.279%
2025-06-26	7.2800	7.4800	7.2800	7.4800	+3.172%	24	30	-31.818%
2025-06-24	7.2500	7.2500	7.2500	7.2500	+22.054%	1	6	-29.655%
2025-06-16	5.6000	5.9400	5.6000	5.9400	+16.016%	6	6	-14.141%
2025-06-13	5.1200	5.1200	5.1200	5.1200	0.000%	2	1	-0.391%