Dark

CCL20260918C25
CCL Sep 18 2026 25.00 Call (CCL260918C00025000)
option OPRA

EOD

Jul 15, 2026

2.97-8.050%(-0.26)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	3.0500	3.1600	2.9700	2.9700	-8.050%	10	2,884	0.000%
2026-07-13	3.1100	3.3000	3.1100	3.2300	-0.920%	35	2,880	-8.050%
2026-07-09	2.8300	3.2600	2.8300	3.2600	+39.914%	79	2,895	-8.896%
2026-07-08	2.4500	2.6400	2.2500	2.3300	-38.522%	110	2,963	+27.468%
2026-07-06	3.8000	3.8000	3.6500	3.7900	-1.813%	8	2,897	-21.636%
2026-07-02	3.8600	3.8600	3.8600	3.8600	-18.737%	20	2,901	-23.057%
2026-07-01	4.7500	4.7500	4.7500	4.7500	+4.857%	1	2,901	-37.474%
2026-06-30	4.5900	4.5900	4.5300	4.5300	-5.428%	11	2,901	-34.437%
2026-06-26	5.0000	5.0000	4.7500	4.7900	+4.130%	6	2,899	-37.996%
2026-06-25	4.4000	4.6000	4.4000	4.6000	-12.879%	13	2,899	-35.435%
2026-06-24	5.6000	5.6000	5.2800	5.2800	+17.595%	2	2,889	-43.750%
2026-06-23	4.4900	4.4900	4.4900	4.4900	-25.167%	3	2,888	-33.853%
2026-06-22	6.1000	6.1000	6.0000	6.0000	-14.286%	101	2,885	-50.500%
2026-06-18	6.9000	7.0000	6.9000	7.0000	+2.941%	34	2,795	-57.571%
2026-06-17	7.0000	7.0000	6.8000	6.8000	+3.817%	3	2,795	-56.324%
2026-06-16	6.6500	6.7500	6.5500	6.5500	+3.968%	27	2,799	-54.656%
2026-06-15	6.7500	7.0000	6.3000	6.3000	+12.500%	23	2,825	-52.857%
2026-06-12	5.2500	5.6000	5.2500	5.6000	+16.667%	53	2,834	-46.964%
2026-06-11	4.6500	4.8000	4.6500	4.8000	+35.211%	8	2,854	-38.125%
2026-06-10	3.8200	3.8200	3.5500	3.5500	-21.460%	2	2,862	-16.338%
2026-06-09	4.9000	4.9000	4.2000	4.5200	+5.116%	67	2,861	-34.292%
2026-06-08	4.3000	4.3000	4.3000	4.3000	-12.245%	1	2,908	-30.930%
2026-06-05	4.9000	4.9000	4.9000	4.9000	+4.478%	2	2,909	-39.388%
2026-06-04	4.6900	4.6900	4.6900	4.6900	+4.454%	1	2,911	-36.674%
2026-06-03	4.3500	4.5000	4.2500	4.4900	-0.222%	113	2,911	-33.853%
2026-06-02	4.7000	4.7900	4.5000	4.5000	-1.099%	19	2,977	-34.000%
2026-06-01	4.5500	4.5500	4.5500	4.5500	-12.835%	1	2,985	-34.725%
2026-05-29	5.2400	5.2400	5.2200	5.2200	+6.531%	2	2,986	-43.103%
2026-05-28	4.9000	4.9000	4.9000	4.9000	-2.000%	1	2,987	-39.388%
2026-05-27	5.1500	5.2500	4.9500	5.0000	+16.279%	58	2,987	-40.600%
2026-05-26	4.3600	4.4000	4.2500	4.3000	+34.375%	20	3,013	-30.930%
2026-05-21	3.4000	3.5000	3.2000	3.2000	-14.667%	35	3,013	-7.188%
2026-05-20	2.5000	3.8700	2.4500	3.7500	+52.439%	55	2,989	-20.800%
2026-05-19	2.7500	2.7500	2.4600	2.4600	-17.172%	186	3,027	+20.732%
2026-05-18	2.9900	3.2500	2.9700	2.9700	+6.071%	90	3,027	0.000%
2026-05-15	3.1000	3.1000	2.8000	2.8000	-12.500%	20	3,027	+6.071%
2026-05-14	3.4000	3.5100	3.2000	3.2000	+4.918%	24	3,012	-7.188%
2026-05-13	3.0000	3.1000	2.9700	3.0500	0.000%	7	2,976	-2.623%
2026-05-12	3.1000	3.1600	3.0000	3.0500	-8.955%	92	2,976	-2.623%
2026-05-11	3.5000	3.5000	3.2000	3.3500	-20.238%	59	2,976	-11.343%
2026-05-08	4.2000	4.2000	4.2000	4.2000	-17.647%	5	2,918	-29.286%
2026-05-07	5.1000	5.1000	5.1000	5.1000	+17.783%	5	2,913	-41.765%
2026-05-06	4.5900	4.5900	4.3300	4.3300	+13.055%	10	2,913	-31.409%
2026-05-05	3.7000	3.9000	3.7000	3.8300	+12.647%	16	2,923	-22.454%
2026-05-04	3.8000	3.9900	3.4000	3.4000	-24.945%	73	2,907	-12.647%
2026-05-01	4.6000	4.7000	4.5300	4.5300	+5.349%	30	2,824	-34.437%
2026-04-30	4.4900	4.5700	4.3000	4.3000	+16.216%	3	2,824	-30.930%
2026-04-29	3.7000	3.7000	3.7000	3.7000	-11.905%	1	2,825	-19.730%
2026-04-28	4.2000	4.2000	4.2000	4.2000	-10.256%	1	2,824	-29.286%
2026-04-24	4.4500	4.7400	4.4500	4.6800	+5.643%	32	2,823	-36.538%
2026-04-23	4.4300	4.4300	4.4300	4.4300	-2.637%	1	2,822	-32.957%
2026-04-22	4.6000	4.6000	4.5500	4.5500	-7.143%	2	2,821	-34.725%
2026-04-21	5.8000	5.8000	4.9000	4.9000	-18.333%	103	2,718	-39.388%
2026-04-20	6.0000	6.0000	6.0000	6.0000	-2.280%	1	2,718	-50.500%
2026-04-17	6.6000	6.7200	6.1400	6.1400	+25.562%	37	2,719	-51.629%
2026-04-16	4.9500	5.0000	4.8600	4.8900	-19.836%	23	2,720	-39.264%
2026-04-15	5.6900	6.1000	5.6900	6.1000	+3.390%	65	2,702	-51.311%
2026-04-14	5.8500	5.9000	5.8400	5.9000	+18.000%	13	2,687	-49.661%
2026-04-13	4.7500	5.0000	4.7500	5.0000	-3.846%	4	2,690	-40.600%
2026-04-10	5.2000	5.2000	5.2000	5.2000	-0.952%	3	2,690	-42.885%
2026-04-09	5.0000	5.2500	4.7600	5.2500	+0.962%	7	2,693	-43.429%
2026-04-08	5.7900	5.9500	5.2000	5.2000	+50.725%	27	2,696	-42.885%
2026-04-07	3.5000	3.5000	3.4500	3.4500	-14.815%	11	2,709	-13.913%
2026-04-06	4.0100	4.0500	4.0100	4.0500	+3.846%	2	2,709	-26.667%
2026-04-02	3.6600	4.0500	3.6600	3.9000	-10.550%	21	2,711	-23.846%
2026-04-01	4.3600	4.3600	4.3600	4.3600	+7.125%	3	2,711	-31.881%
2026-03-31	3.7000	4.1000	3.6500	4.0700	+35.216%	23	2,714	-27.027%
2026-03-30	3.3700	3.4500	3.0000	3.0100	-2.903%	50	2,723	-1.329%
2026-03-27	3.7800	3.7800	2.9700	3.1000	-19.481%	30	2,712	-4.194%
2026-03-26	4.0100	4.0100	3.8000	3.8500	-8.333%	23	2,708	-22.857%
2026-03-25	4.3000	4.3000	4.2000	4.2000	+7.692%	3	2,714	-29.286%
2026-03-24	3.7000	4.0400	3.7000	3.9000	-4.412%	35	2,714	-23.846%
2026-03-23	4.0000	4.3500	4.0000	4.0800	+20.000%	5	2,704	-27.206%
2026-03-20	3.6000	3.6000	3.4000	3.4000	-11.688%	6	2,705	-12.647%
2026-03-19	3.3500	3.8500	3.3500	3.8500	+11.594%	5	2,707	-22.857%
2026-03-18	3.8500	3.8500	3.4500	3.4500	-11.538%	1,075	2,702	-13.913%
2026-03-17	3.9500	3.9500	3.9000	3.9000	+4.839%	48	1,767	-23.846%
2026-03-16	3.7200	3.7200	3.7200	3.7200	+10.714%	5	1,727	-20.161%
2026-03-13	3.8400	3.8400	3.3600	3.3600	+0.299%	21	1,727	-11.607%
2026-03-12	3.7500	3.7500	3.3500	3.3500	-23.864%	93	1,726	-11.343%
2026-03-11	4.6500	4.6500	4.3000	4.4000	-7.368%	13	1,688	-32.500%
2026-03-10	4.4000	5.1000	4.3000	4.7500	+5.556%	22	1,688	-37.474%
2026-03-09	3.5900	4.5000	3.3100	4.5000	+6.132%	41	1,675	-34.000%
2026-03-06	4.3600	4.3600	4.2000	4.2400	-22.486%	16	1,644	-29.953%
2026-03-05	5.9000	5.9000	5.4700	5.4700	-8.833%	5	1,632	-45.704%
2026-03-04	6.2000	6.2000	6.0000	6.0000	+8.696%	11	1,635	-50.500%
2026-03-03	5.7000	5.7700	3.7000	5.5200	-16.992%	29	1,625	-46.196%
2026-03-02	6.0000	6.6500	5.9000	6.6500	-22.222%	53	1,607	-55.338%
2026-02-27	8.5700	8.5800	8.5400	8.5500	-8.360%	4	1,605	-65.263%
2026-02-26	9.3300	9.3300	9.3300	9.3300	+6.385%	2	1,605	-68.167%
2026-02-25	8.7700	8.7700	8.7700	8.7700	+16.933%	2	1,604	-66.135%
2026-02-23	7.4000	7.5000	7.3700	7.5000	-14.384%	101	1,604	-60.400%
2026-02-20	8.7600	8.7600	8.7600	8.7600	-2.882%	1	1,514	-66.096%
2026-02-19	9.0300	9.0500	8.9900	9.0200	-0.661%	5	1,514	-67.073%
2026-02-18	9.0700	9.1600	9.0700	9.0800	-6.392%	4	1,515	-67.291%
2026-02-17	9.7500	9.7500	9.7000	9.7000	-1.020%	7	1,515	-69.381%
2026-02-09	9.8000	9.8000	9.8000	9.8000	-5.314%	5	1,515	-69.694%
2026-02-06	9.4000	10.3500	9.4000	10.3500	+25.912%	123	1,510	-71.304%
2026-02-05	8.2200	8.2200	8.2200	8.2200	-9.868%	1	1,510	-63.869%
2026-02-03	9.2000	9.2000	9.1200	9.1200	+0.773%	5	1,511	-67.434%
2026-02-02	8.6000	9.0500	8.6000	9.0500	+31.159%	171	1,510	-67.182%
2026-01-30	7.0700	7.0700	6.9000	6.9000	-13.208%	6	1,499	-56.957%
2026-01-29	8.0000	8.0000	7.5000	7.9500	+23.256%	76	1,503	-62.642%
2026-01-28	6.1800	6.4500	6.1800	6.4500	+5.738%	22	1,438	-53.953%
2026-01-23	5.9000	6.1000	5.9000	6.1000	-3.175%	6	1,418	-51.311%
2026-01-22	6.3000	6.3000	6.3000	6.3000	+5.000%	4	1,415	-52.857%
2026-01-20	6.0000	6.0000	6.0000	6.0000	-9.091%	3	1,415	-50.500%
2026-01-16	6.6200	6.6200	6.6000	6.6000	-6.117%	2	1,415	-55.000%
2026-01-15	7.1600	7.2500	7.0300	7.0300	-5.000%	6	1,415	-57.752%
2026-01-14	6.1500	7.4500	6.1500	7.4000	-15.621%	40	1,412	-59.865%
2026-01-07	8.7500	8.7700	8.7500	8.7700	+3.176%	93	1,392	-66.135%
2026-01-05	8.3500	8.5000	8.3500	8.5000	+8.974%	32	1,313	-65.059%
2026-01-02	8.0000	8.0000	7.8000	7.8000	+4.000%	3	1,313	-61.923%
2025-12-29	7.5000	7.5000	7.5000	7.5000	-0.662%	1	1,313	-60.400%
2025-12-26	7.5500	7.5500	7.5500	7.5500	-8.485%	1	1,312	-60.662%
2025-12-24	8.1500	8.2500	8.1500	8.2500	-1.079%	154	1,159	-64.000%
2025-12-23	9.2500	9.2500	8.3400	8.3400	-6.502%	71	1,159	-64.388%
2025-12-22	8.5500	9.0000	8.5500	8.9200	+10.123%	22	1,090	-66.704%
2025-12-19	5.4000	8.2500	5.4000	8.1000	+28.165%	29	1,107	-63.333%
2025-12-18	6.3200	6.3200	6.3200	6.3200	-5.952%	2	1,124	-53.006%
2025-12-16	6.7200	6.7200	6.7200	6.7200	+1.053%	2	1,126	-55.804%
2025-12-15	6.0500	6.6500	6.0500	6.6500	+35.714%	7	1,126	-55.338%
2025-12-11	4.9000	4.9000	4.9000	4.9000	-1.210%	1	1,129	-39.388%
2025-12-10	4.8500	5.0000	4.7500	4.9600	+12.217%	16	1,128	-40.121%
2025-12-09	4.5500	4.5500	4.4200	4.4200	-1.778%	2	1,138	-32.805%
2025-12-08	4.5000	4.5000	4.5000	4.5000	-5.263%	11	1,136	-34.000%
2025-12-05	4.6700	4.7500	4.6100	4.7500	+1.279%	26	1,136	-37.474%
2025-12-04	4.8400	4.8400	4.6600	4.6900	-0.213%	11	1,135	-36.674%
2025-11-28	4.8000	4.8000	4.7000	4.7000	-2.083%	2	1,126	-36.809%
2025-11-26	4.8500	4.8500	4.8000	4.8000	-7.692%	14	1,110	-38.125%
2025-11-25	4.1500	5.2000	4.1500	5.2000	+12.554%	8	1,110	-42.885%
2025-11-24	5.5000	5.5000	4.6200	4.6200	-15.385%	16	1,110	-35.714%
2025-11-21	5.4600	5.4600	5.4600	5.4600	+9.200%	10	1,110	-45.604%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-4.762%	4	1,100	-40.600%
2025-11-19	5.2500	5.2500	5.2500	5.2500	+5.847%	4	1,096	-43.429%
2025-11-18	4.8000	4.9600	4.8000	4.9600	+0.405%	3	1,100	-40.121%
2025-11-17	4.9400	4.9400	4.9400	4.9400	-11.786%	12	1,100	-39.879%
2025-11-11	5.6000	5.6000	5.6000	5.6000	-3.448%	1	1,100	-46.964%
2025-11-10	5.6500	5.8000	5.6500	5.8000	+11.111%	2	1,101	-48.793%
2025-11-07	5.2200	5.2200	5.2200	5.2200	-8.901%	12	1,100	-43.103%
2025-11-05	5.9000	5.9000	5.6700	5.7300	+14.143%	11	1,112	-48.168%
2025-11-04	5.4000	5.4000	5.0200	5.0200	-24.511%	7	1,110	-40.837%
2025-10-29	6.6500	6.6500	6.6500	6.6500	+5.556%	4	1,108	-55.338%
2025-10-28	6.4000	6.4000	6.3000	6.3000	-17.105%	11	1,112	-52.857%
2025-10-23	7.6000	7.6000	7.6000	7.6000	+1.333%	5	1,111	-60.921%
2025-10-21	7.2500	7.5000	7.2500	7.5000	+7.143%	12	1,106	-60.400%
2025-10-20	7.0000	7.0000	7.0000	7.0000	+5.263%	10	1,117	-57.571%
2025-10-16	6.6500	6.6500	6.6500	6.6500	-11.333%	1	1,107	-55.338%
2025-10-15	7.5000	7.5000	7.5000	7.5000	+3.734%	1	1,106	-60.400%
2025-10-14	7.2300	7.2300	7.2300	7.2300	+4.179%	1	1,107	-58.921%
2025-10-09	6.9700	6.9700	6.9400	6.9400	-4.276%	11	1,107	-57.205%
2025-10-08	7.2500	7.2500	7.2500	7.2500	+0.694%	5	1,107	-59.034%
2025-10-06	7.2000	7.2000	7.2000	7.2000	+5.109%	8	1,107	-58.750%
2025-10-01	6.9200	6.9200	6.8500	6.8500	-2.837%	18	1,115	-56.642%
2025-09-30	7.8700	7.8700	7.0000	7.0500	-8.442%	24	1,110	-57.872%
2025-09-29	7.7200	7.8500	7.2500	7.7000	-10.465%	1,062	1,090	-61.429%
2025-09-26	8.4000	8.6000	8.4000	8.6000	+0.233%	6	375	-65.465%
2025-09-25	8.3000	8.5800	8.1500	8.5800	-7.742%	9	375	-65.385%
2025-09-23	9.2500	9.3000	9.2500	9.3000	+8.140%	20	375	-68.065%
2025-09-22	8.8700	8.8700	8.6000	8.6000	-0.922%	7	356	-65.465%
2025-09-19	8.9500	8.9500	8.6000	8.6800	-0.800%	14	352	-65.783%
2025-09-16	8.8000	8.8000	8.7500	8.7500	-7.895%	7	346	-66.057%
2025-09-12	9.8800	9.8800	9.5000	9.5000	+0.529%	10	346	-68.737%
2025-09-11	9.4500	9.4500	9.4500	9.4500	-5.970%	1	346	-68.571%
2025-09-05	10.0500	10.0500	10.0500	10.0500	+3.077%	6	346	-70.448%
2025-09-04	9.7500	9.7500	9.7500	9.7500	-4.692%	1	352	-69.538%
2025-08-27	10.2300	10.2300	10.2300	10.2300	+10.356%	10	352	-70.968%
2025-08-22	9.2700	9.2700	9.2700	9.2700	+26.122%	3	352	-67.961%
2025-08-08	7.3500	7.3500	7.3500	7.3500	-1.342%	1	352	-59.592%
2025-08-07	7.4500	7.4500	7.4500	7.4500	-6.875%	1	352	-60.134%
2025-08-06	7.9000	8.0000	7.9000	8.0000	+2.302%	2	352	-62.875%
2025-08-05	7.8000	7.8200	7.8000	7.8200	-8.645%	3	352	-62.020%
2025-07-31	8.5600	8.5600	8.5600	8.5600	+7.673%	1	352	-65.304%
2025-07-29	7.9500	7.9500	7.9500	7.9500	-2.454%	4	352	-62.642%
2025-07-25	8.1500	8.1500	8.1500	8.1500	-9.645%	2	348	-63.558%
2025-07-23	9.0600	9.0600	9.0200	9.0200	+22.721%	12	349	-67.073%
2025-07-22	8.6600	8.6600	7.3500	7.3500	-15.029%	7	354	-59.592%
2025-07-21	8.0000	8.6500	8.0000	8.6500	+6.396%	6	357	-65.665%
2025-07-18	8.1300	8.1300	8.1300	8.1300	-0.245%	8	353	-63.469%
2025-07-17	8.1500	8.1500	8.1500	8.1500	+0.246%	3	345	-63.558%
2025-07-16	8.1300	8.1300	8.1300	8.1300	+4.231%	5	343	-63.469%
2025-07-15	7.8000	7.8000	7.8000	7.8000	-3.822%	1	343	-61.923%
2025-07-14	8.1100	8.1100	8.1100	8.1100	+5.052%	1	342	-63.379%
2025-07-11	7.7200	7.7200	7.7200	7.7200	-5.739%	5	342	-61.528%
2025-07-07	8.1900	8.1900	8.1900	8.1900	-8.594%	2	338	-63.736%
2025-07-03	8.9600	8.9600	8.9600	8.9600	+1.818%	10	338	-66.853%
2025-07-02	8.2900	8.8000	8.2900	8.8000	+15.033%	13	338	-66.250%
2025-07-01	7.6500	7.6500	7.6500	7.6500	+12.170%	10	335	-61.176%
2025-06-30	6.8200	6.8200	6.8200	6.8200	+10.000%	10	325	-56.452%
2025-06-27	6.1700	6.2000	6.1700	6.2000	+9.735%	7	320	-52.097%
2025-06-26	5.1000	5.6500	5.1000	5.6500	+2.727%	4	320	-47.434%
2025-06-25	5.5000	5.5000	5.5000	5.5000	-1.786%	1	320	-46.000%
2025-06-24	5.0000	6.1500	5.0000	5.6000	+23.077%	26	320	-46.964%
2025-06-20	4.5500	4.5500	4.5500	4.5500	+4.598%	360	307	-34.725%
2025-06-18	4.3500	4.3500	4.3500	4.3500	-5.435%	93	38	-31.724%
2025-06-17	4.6000	4.6000	4.6000	4.6000	-5.738%	5	38	-35.435%
2025-06-10	4.9000	4.9000	4.8800	4.8800	+1.667%	40	33	-39.139%
2025-06-09	4.9500	4.9500	4.8000	4.8000	-0.621%	4	26	-38.125%
2025-06-06	4.8200	4.8300	4.8000	4.8300	-0.412%	44	23	-38.509%
2025-06-05	4.8500	4.8500	4.8500	4.8500	+11.494%	1	1	-38.763%
2025-05-30	4.3500	4.3500	4.3500	4.3500	+0.230%	2	1	-31.724%
2025-05-28	4.3400	4.3400	4.3400	4.3400	+12.145%	1	1	-31.567%
2025-05-23	3.8700	3.8700	3.8700	3.8700	0.000%	2	1	-23.256%