Dark

CCL20260918C26
CCL Sep 18 2026 26.00 Call (CCL260918C00026000)
option OPRA

EOD

Jul 16, 2026

2.34+2.183%(+0.05)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.2000	2.4000	2.1300	2.3400	+2.183%	76	1,055	0.000%
2026-07-15	2.3400	2.4000	2.2900	2.2900	-2.137%	33	1,062	+2.183%
2026-07-14	2.2500	2.3500	2.2500	2.3400	-2.500%	76	1,031	0.000%
2026-07-13	2.7300	2.7300	2.4000	2.4000	-5.138%	10	1,027	-2.500%
2026-07-10	2.6700	2.6700	2.5300	2.5300	-0.784%	7	1,032	-7.510%
2026-07-09	2.2700	2.7200	2.2700	2.5500	+27.500%	63	1,032	-8.235%
2026-07-08	2.2000	2.2000	1.7700	2.0000	-24.242%	268	1,000	+17.000%
2026-07-07	2.6000	2.7500	2.6000	2.6400	-14.839%	21	766	-11.364%
2026-07-06	3.1000	3.1000	3.1000	3.1000	0.000%	1	751	-24.516%
2026-07-02	3.1500	3.1500	3.1000	3.1000	-28.074%	2	750	-24.516%
2026-06-26	4.3100	4.3100	4.3100	4.3100	-7.312%	1	750	-45.708%
2026-06-25	4.7000	4.7000	4.6500	4.6500	+16.250%	2	750	-49.677%
2026-06-23	4.2500	4.2500	4.0000	4.0000	-23.077%	396	749	-41.500%
2026-06-22	5.2000	5.2000	5.2000	5.2000	-12.310%	15	381	-55.000%
2026-06-16	5.8000	5.9300	5.7700	5.9300	+3.130%	8	395	-60.540%
2026-06-15	6.2300	6.2300	5.6500	5.7500	+17.347%	19	399	-59.304%
2026-06-12	4.8500	4.9000	4.8500	4.9000	+18.072%	32	398	-52.245%
2026-06-11	3.1500	4.1500	3.1500	4.1500	+43.103%	25	427	-43.614%
2026-06-10	3.0500	3.1500	2.9000	2.9000	-20.981%	4	421	-19.310%
2026-06-08	3.6700	3.6700	3.6700	3.6700	-0.811%	1	420	-36.240%
2026-06-05	3.8000	3.8000	3.7000	3.7000	-13.953%	13	420	-36.757%
2026-06-04	4.3000	4.3000	4.3000	4.3000	+4.878%	1	415	-45.581%
2026-06-03	4.1000	4.1000	4.1000	4.1000	+1.235%	1	415	-42.927%
2026-06-02	4.0500	4.0500	4.0500	4.0500	-10.000%	1	415	-42.222%
2026-05-28	4.5000	4.5000	4.5000	4.5000	+2.740%	15	415	-48.000%
2026-05-27	4.4000	4.4200	4.3000	4.3800	+16.800%	126	415	-46.575%
2026-05-26	3.7000	3.7500	3.7000	3.7500	+16.460%	112	397	-37.600%
2026-05-22	3.2200	3.2200	3.2200	3.2200	+10.274%	7	302	-27.329%
2026-05-21	2.9600	2.9600	2.8500	2.9200	-8.750%	48	316	-19.863%
2026-05-20	2.4100	3.2000	2.4100	3.2000	+54.589%	49	316	-26.875%
2026-05-19	2.1400	2.2200	2.0700	2.0700	-19.455%	101	349	+13.043%
2026-05-18	2.7700	2.8200	2.5300	2.5700	+4.898%	48	349	-8.949%
2026-05-15	2.3600	2.5300	2.3600	2.4500	-16.096%	5	349	-4.490%
2026-05-14	3.1500	3.1500	2.9200	2.9200	+11.877%	11	348	-19.863%
2026-05-13	2.8000	2.8000	2.5500	2.6100	-1.136%	7	304	-10.345%
2026-05-12	2.7000	2.7000	2.5900	2.6400	-8.966%	36	304	-11.364%
2026-05-11	2.9800	2.9800	2.8000	2.9000	-20.548%	59	304	-19.310%
2026-05-08	3.6500	3.6500	3.6500	3.6500	-13.095%	1	245	-35.890%
2026-05-06	3.9500	4.2000	3.9500	4.2000	+31.250%	13	244	-44.286%
2026-05-05	3.2000	3.2000	3.2000	3.2000	+1.587%	10	246	-26.875%
2026-05-04	3.4500	3.4500	2.9900	3.1500	-16.887%	24	256	-25.714%
2026-04-30	3.9700	4.0200	3.7900	3.7900	+14.848%	4	246	-38.259%
2026-04-29	3.5500	3.5500	3.1500	3.3000	-12.000%	75	245	-29.091%
2026-04-28	3.7300	3.7500	3.7300	3.7500	-7.407%	15	209	-37.600%
2026-04-23	4.0500	4.0500	4.0500	4.0500	-5.814%	1	194	-42.222%
2026-04-22	4.3000	4.3000	4.3000	4.3000	-2.273%	10	193	-45.581%
2026-04-21	5.1800	5.2000	4.4000	4.4000	-26.667%	27	183	-46.818%
2026-04-17	5.5000	6.0000	5.5000	6.0000	+37.931%	8	167	-61.000%
2026-04-16	4.3500	4.3500	4.3500	4.3500	-19.444%	1	175	-46.207%
2026-04-15	5.0500	5.4000	5.0500	5.4000	+5.675%	2	176	-56.667%
2026-04-14	4.9400	5.1200	4.9400	5.1100	+22.542%	12	177	-54.207%
2026-04-13	4.1000	4.1700	4.1000	4.1700	-11.839%	5	182	-43.885%
2026-04-10	4.7200	4.7300	4.7200	4.7300	+15.085%	24	184	-50.529%
2026-04-09	4.5000	4.5000	4.1100	4.1100	-9.868%	5	208	-43.066%
2026-04-08	5.3300	5.4100	4.5600	4.5600	+49.508%	5	211	-48.684%
2026-04-07	3.1500	3.1500	3.0000	3.0500	-9.763%	112	215	-23.279%
2026-04-02	3.3000	3.4400	3.2700	3.3800	-14.430%	8	121	-30.769%
2026-04-01	3.9500	4.0000	3.9500	3.9500	+9.722%	14	121	-40.759%
2026-03-31	3.1500	3.6000	3.1500	3.6000	+25.000%	13	129	-35.000%
2026-03-30	2.8800	2.8800	2.8800	2.8800	+12.062%	42	124	-18.750%
2026-03-27	2.7100	2.8800	2.5700	2.5700	-26.571%	18	123	-8.949%
2026-03-26	3.5000	3.5000	3.5000	3.5000	-9.091%	11	111	-33.143%
2026-03-25	3.8500	3.8500	3.8500	3.8500	+13.905%	15	100	-39.221%
2026-03-24	3.2500	3.4000	3.2500	3.3800	-8.649%	27	85	-30.769%
2026-03-23	3.5800	3.8000	3.4700	3.7000	+19.355%	21	75	-36.757%
2026-03-20	3.1000	3.1000	3.1000	3.1000	-0.958%	1	69	-24.516%
2026-03-19	3.1000	3.2000	3.1000	3.1300	-12.079%	35	68	-25.240%
2026-03-17	3.4500	3.5600	3.4200	3.5600	+22.759%	8	45	-34.270%
2026-03-13	3.2500	3.2500	2.9000	2.9000	-10.769%	6	42	-19.310%
2026-03-12	3.7000	3.7000	3.2500	3.2500	-20.732%	8	36	-28.000%
2026-03-11	3.9400	4.1000	3.8500	4.1000	0.000%	11	32	-42.927%
2026-03-10	4.1500	4.4500	4.1000	4.1000	-4.206%	6	21	-42.927%
2026-03-09	3.4700	4.2800	3.4700	4.2800	+7.000%	5	16	-45.327%
2026-03-06	1.9800	4.0000	1.9800	4.0000	-20.949%	13	13	-41.500%
2026-03-03	5.0600	5.0600	5.0600	5.0600	-37.531%	1	4	-53.755%
2026-02-26	8.6000	8.6000	8.1000	8.1000	+1.631%	3	4	-71.111%
2026-02-25	7.8000	7.9700	7.8000	7.9700	+14.676%	3	3	-70.640%
2026-02-24	6.9500	6.9500	6.9500	6.9500	+3.116%	1	3	-66.331%
2026-02-23	6.7400	6.7400	6.7400	6.7400	-16.687%	1	2	-65.282%
2026-02-20	8.0900	8.0900	8.0900	8.0900	-0.123%	1	2	-71.075%
2026-02-19	8.1000	8.1000	8.1000	8.1000	-3.800%	1	3	-71.111%
2026-02-18	8.4200	8.4200	8.4200	8.4200	-4.318%	1	2	-72.209%
2026-02-17	8.8000	8.8000	8.8000	8.8000	-0.789%	1	2	-73.409%
2026-02-12	8.8700	8.8700	8.8700	8.8700	0.000%	1	1	-73.619%