Dark

CCL20260918C27
CCL Sep 18 2026 27.00 Call (CCL260918C00027000)
option OPRA

EOD

Jul 16, 2026

1.71-9.043%(-0.17)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.8400	1.8400	1.6400	1.7100	-9.043%	69	2,702	0.000%
2026-07-15	1.7000	2.1600	1.7000	1.8800	+4.444%	334	2,659	-9.043%
2026-07-14	1.7700	1.9000	1.7700	1.8000	-3.226%	588	2,870	-5.000%
2026-07-13	2.1700	2.2000	1.8200	1.8600	-11.429%	771	2,454	-8.065%
2026-07-10	2.1600	2.2000	2.0900	2.1000	+4.478%	82	2,996	-18.571%
2026-07-09	1.8000	2.1900	1.8000	2.0100	+28.846%	174	2,952	-14.925%
2026-07-08	1.6400	1.6600	1.3700	1.5600	-21.608%	1,457	2,834	+9.615%
2026-07-07	2.2000	2.2000	1.9900	1.9900	-19.433%	157	1,682	-14.070%
2026-07-06	2.5700	2.6400	2.4600	2.4700	-13.937%	43	1,737	-30.769%
2026-07-02	2.8700	2.8700	2.8700	2.8700	-8.889%	1	1,735	-40.418%
2026-06-30	3.3000	3.3200	3.1500	3.1500	-17.755%	357	1,735	-45.714%
2026-06-29	3.7200	3.8300	3.7200	3.8300	+8.499%	6	1,391	-55.352%
2026-06-26	3.4900	3.5500	3.4900	3.5300	-8.312%	3	1,391	-51.558%
2026-06-25	4.0800	4.0800	3.8500	3.8500	+4.905%	8	1,393	-55.584%
2026-06-24	4.2700	4.2700	3.6700	3.6700	+5.764%	2	1,395	-53.406%
2026-06-23	2.7300	3.4700	2.7300	3.4700	-25.376%	45	1,394	-50.720%
2026-06-22	4.9200	4.9200	4.6500	4.6500	-12.264%	8	1,374	-63.226%
2026-06-18	5.3000	5.3000	5.3000	5.3000	+13.978%	2	1,368	-67.736%
2026-06-17	5.3000	5.3000	4.6500	4.6500	-8.824%	6	1,368	-63.226%
2026-06-16	5.1000	5.3000	4.8900	5.1000	+4.508%	15	1,367	-66.471%
2026-06-15	5.3500	5.5100	4.6000	4.8800	+22.000%	17	1,376	-64.959%
2026-06-12	3.8000	4.0000	3.5500	4.0000	+6.667%	12	1,386	-57.250%
2026-06-11	2.8000	3.7500	2.5100	3.7500	+49.402%	32	1,392	-54.400%
2026-06-10	2.8400	2.8400	2.4700	2.5100	-25.298%	61	1,402	-31.873%
2026-06-09	3.6000	3.6000	3.2000	3.3600	+3.385%	86	1,430	-49.107%
2026-06-08	3.3500	3.3500	3.2500	3.2500	-1.515%	2	1,474	-47.385%
2026-06-05	3.4500	3.4500	3.2500	3.3000	-4.348%	33	1,472	-48.182%
2026-06-04	3.6500	3.6500	3.4500	3.4500	+2.374%	22	1,460	-50.435%
2026-06-03	3.3700	3.3700	3.3700	3.3700	-4.261%	1	1,442	-49.258%
2026-06-02	3.4700	3.5900	3.4700	3.5200	-7.368%	17	1,441	-51.420%
2026-06-01	3.8000	3.8000	3.8000	3.8000	-0.262%	75	1,442	-55.000%
2026-05-29	3.9300	4.1100	3.8000	3.8100	+6.723%	275	1,367	-55.118%
2026-05-28	3.5700	3.5700	3.5700	3.5700	-5.053%	1	1,243	-52.101%
2026-05-27	3.6500	4.1000	3.5500	3.7600	+14.286%	46	1,243	-54.521%
2026-05-26	3.2000	3.4000	3.2000	3.2900	+9.667%	61	1,259	-48.024%
2026-05-22	2.8900	3.0000	2.8500	3.0000	+3.448%	16	1,287	-43.000%
2026-05-21	2.4200	3.0500	2.4200	2.9000	+2.113%	284	1,300	-41.034%
2026-05-20	1.7600	2.9400	1.6900	2.8400	+61.364%	243	1,300	-39.789%
2026-05-19	1.8500	1.8500	1.7600	1.7600	-20.721%	62	1,277	-2.841%
2026-05-18	2.1400	2.2200	2.1400	2.2200	+7.246%	41	1,277	-22.973%
2026-05-15	2.1800	2.1800	2.0600	2.0700	-18.824%	73	1,277	-17.391%
2026-05-14	2.6500	2.6500	2.5200	2.5500	+12.832%	61	1,209	-32.941%
2026-05-13	2.1900	2.2600	2.1400	2.2600	+1.345%	56	1,050	-24.336%
2026-05-12	2.2900	2.2900	2.1800	2.2300	-12.205%	100	1,050	-23.318%
2026-05-11	2.7800	2.7800	2.4000	2.5400	-17.532%	54	1,050	-32.677%
2026-05-08	3.3000	3.4100	3.0500	3.0800	-12.000%	15	994	-44.481%
2026-05-07	3.7200	4.0000	3.5000	3.5000	-0.850%	45	981	-51.143%
2026-05-06	3.6000	3.6000	3.4500	3.5300	+23.427%	36	977	-51.558%
2026-05-05	2.9400	3.0000	2.8600	2.8600	+10.853%	60	982	-40.210%
2026-05-04	2.9700	2.9700	2.5800	2.5800	-26.496%	25	958	-33.721%
2026-05-01	3.5100	3.5100	3.5100	3.5100	+6.364%	1	956	-51.282%
2026-04-30	3.2600	3.6700	3.2600	3.3000	+15.789%	10	956	-48.182%
2026-04-29	2.7200	2.8500	2.7200	2.8500	-12.308%	57	948	-40.000%
2026-04-28	3.1000	3.4500	3.1000	3.2500	-7.143%	21	912	-47.385%
2026-04-27	3.4000	3.5000	3.4000	3.5000	-5.405%	4	896	-51.143%
2026-04-24	3.5000	3.7000	3.4500	3.7000	+8.824%	17	896	-53.784%
2026-04-23	3.7500	3.8000	3.4000	3.4000	-2.857%	48	892	-49.706%
2026-04-22	3.8000	3.8000	3.5000	3.5000	-12.060%	7	880	-51.143%
2026-04-21	3.9500	3.9800	3.9500	3.9800	-21.032%	103	877	-57.035%
2026-04-17	4.7500	5.3000	4.7500	5.0400	+34.400%	29	802	-66.071%
2026-04-16	4.1700	4.1700	3.7500	3.7500	-16.295%	107	823	-54.400%
2026-04-15	4.5500	4.5500	4.4800	4.4800	-1.538%	32	805	-61.830%
2026-04-14	4.5500	4.5500	4.5500	4.5500	+13.750%	1	805	-62.418%
2026-04-13	3.6800	4.0000	3.6000	4.0000	0.000%	114	806	-57.250%
2026-04-10	3.9000	4.0000	3.9000	4.0000	+11.111%	9	805	-57.250%
2026-04-09	3.6000	3.6000	3.6000	3.6000	-19.101%	2	804	-52.500%
2026-04-08	4.6000	4.8000	4.4500	4.4500	+43.548%	9	802	-61.573%
2026-04-06	3.1000	3.1000	3.1000	3.1000	+3.333%	1	806	-44.839%
2026-04-02	2.8500	3.0000	2.8400	3.0000	-14.773%	4	805	-43.000%
2026-04-01	3.5000	3.5200	3.5000	3.5200	+11.746%	2	805	-51.420%
2026-03-31	2.6700	3.1500	2.6700	3.1500	+32.353%	35	806	-45.714%
2026-03-30	2.5300	2.5300	2.3800	2.3800	+7.692%	5	776	-28.151%
2026-03-27	2.9700	2.9700	2.2100	2.2100	-29.393%	24	772	-22.624%
2026-03-25	3.3500	3.3500	3.1300	3.1300	+7.931%	23	759	-45.367%
2026-03-24	2.9000	2.9000	2.9000	2.9000	-10.769%	1	759	-41.034%
2026-03-23	3.3500	3.3700	3.1300	3.2500	+22.642%	66	759	-47.385%
2026-03-20	2.6800	2.6800	2.6500	2.6500	-9.864%	2	788	-35.472%
2026-03-19	2.7200	2.9400	2.7100	2.9400	+5.755%	80	788	-41.837%
2026-03-18	2.7800	2.7800	2.7800	2.7800	-8.852%	20	729	-38.489%
2026-03-17	3.0500	3.0500	3.0500	3.0500	+1.667%	2	749	-43.934%
2026-03-16	2.8400	3.0000	2.8400	3.0000	+11.111%	62	747	-43.000%
2026-03-13	2.7000	2.7000	2.7000	2.7000	+3.053%	30	737	-36.667%
2026-03-12	2.9000	2.9000	2.6200	2.6200	-32.648%	18	733	-34.733%
2026-03-10	3.7000	3.8900	3.6500	3.8900	+2.368%	3	733	-56.041%
2026-03-09	2.5600	3.8000	2.4600	3.8000	-5.000%	23	733	-55.000%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-8.046%	1	727	-57.250%
2026-03-03	4.3500	4.3500	4.3500	4.3500	-21.196%	50	726	-60.690%
2026-03-02	5.5000	5.6500	5.5000	5.5200	-23.013%	23	689	-69.022%
2026-02-27	7.1300	7.1700	7.1300	7.1700	-10.038%	51	668	-76.151%
2026-02-26	7.9700	7.9700	7.9700	7.9700	+11.158%	1	619	-78.545%
2026-02-25	7.0500	7.1700	7.0100	7.1700	+14.904%	155	569	-76.151%
2026-02-23	6.2500	6.2500	6.2400	6.2400	-15.789%	2	569	-72.596%
2026-02-20	7.4100	7.4100	7.4100	7.4100	+1.507%	1	569	-76.923%
2026-02-19	7.3000	7.3000	7.3000	7.3000	-15.017%	1	570	-76.575%
2026-02-10	8.5500	8.5900	8.5500	8.5900	+22.714%	2	569	-80.093%
2026-02-04	7.0000	7.0000	7.0000	7.0000	-7.285%	50	568	-75.571%
2026-02-02	7.4500	7.5500	7.3900	7.5500	+35.063%	6	556	-77.351%
2026-01-30	5.8500	5.8500	5.5900	5.5900	-7.603%	33	555	-69.410%
2026-01-29	6.1000	6.1000	6.0500	6.0500	+30.388%	52	522	-71.736%
2026-01-23	4.6300	4.7000	4.6300	4.6400	-2.316%	4	497	-63.147%
2026-01-20	4.7000	4.7500	4.7000	4.7500	-10.377%	2	496	-64.000%
2026-01-16	5.4200	5.4200	5.3000	5.3000	-24.286%	2	494	-67.736%
2026-01-12	7.0000	7.0000	7.0000	7.0000	-4.110%	8	494	-75.571%
2026-01-09	7.3000	7.3000	7.3000	7.3000	-1.882%	5	486	-76.575%
2026-01-08	7.4400	7.4400	7.4400	7.4400	+0.677%	1	486	-77.016%
2026-01-07	7.4200	7.4200	7.3900	7.3900	-5.860%	159	486	-76.861%
2026-01-06	7.8500	7.8500	7.8500	7.8500	+13.768%	7	486	-78.217%
2026-01-05	6.9000	6.9000	6.9000	6.9000	+6.317%	3	482	-75.217%
2025-12-31	6.4900	6.4900	6.4900	6.4900	-10.483%	1	482	-73.652%
2025-12-23	7.8500	8.0100	7.2500	7.2500	-3.333%	94	482	-76.414%
2025-12-22	7.0000	7.5000	7.0000	7.5000	+7.143%	51	482	-77.200%
2025-12-19	5.7100	7.0000	5.7100	7.0000	+35.922%	8	441	-75.571%
2025-12-18	5.1000	5.1500	5.1000	5.1500	-0.962%	11	449	-66.796%
2025-12-16	5.5100	5.5100	5.2000	5.2000	+0.971%	168	439	-67.115%
2025-12-15	5.0000	5.1500	5.0000	5.1500	+7.292%	21	299	-66.796%
2025-12-12	4.8000	4.8000	4.8000	4.8000	-4.192%	5	302	-64.375%
2025-12-11	4.5500	5.0100	4.5500	5.0100	+35.405%	51	297	-65.868%
2025-12-05	3.8100	3.8100	3.7000	3.7000	0.000%	5	267	-53.784%
2025-12-04	3.7000	3.7000	3.7000	3.7000	-3.141%	5	262	-53.784%
2025-12-01	3.8200	3.8200	3.8200	3.8200	-0.261%	1	257	-55.236%
2025-11-26	4.3500	4.3500	3.8300	3.8300	+7.584%	3	256	-55.352%
2025-11-24	4.5900	4.5900	3.5600	3.5600	-5.319%	2	256	-51.966%
2025-11-20	4.4000	4.4000	3.7600	3.7600	-14.545%	31	255	-54.521%
2025-11-19	4.4000	4.4000	4.4000	4.4000	+7.317%	1	256	-61.136%
2025-11-17	4.1000	4.1000	4.1000	4.1000	-6.818%	5	255	-58.293%
2025-11-13	4.4000	4.4000	4.4000	4.4000	0.000%	1	250	-61.136%
2025-11-11	4.4000	4.4000	4.4000	4.4000	-8.333%	1	251	-61.136%
2025-11-07	4.3000	4.8000	4.3000	4.8000	+14.014%	56	251	-64.375%
2025-11-04	4.2000	4.2100	4.1500	4.2100	-26.140%	10	215	-59.382%
2025-11-03	5.7000	5.7000	5.7000	5.7000	-3.716%	2	206	-70.000%
2025-10-31	5.9200	5.9200	5.9200	5.9200	+20.081%	2	206	-71.115%
2025-10-29	4.9300	4.9300	4.9300	4.9300	-8.704%	1	204	-65.314%
2025-10-28	5.4000	5.4000	5.4000	5.4000	-16.923%	2	203	-68.333%
2025-10-24	6.8000	6.8000	6.5000	6.5000	-2.985%	9	203	-73.692%
2025-10-22	6.6900	6.7000	6.6900	6.7000	+1.824%	6	203	-74.478%
2025-10-21	6.2300	6.5800	6.2300	6.5800	+19.636%	20	204	-74.012%
2025-10-17	5.3500	5.5000	5.3500	5.5000	+3.774%	8	204	-68.909%
2025-10-10	5.4500	5.4500	5.3000	5.3000	-7.018%	5	200	-67.736%
2025-10-09	5.7000	5.7000	5.7000	5.7000	-3.390%	1	196	-70.000%
2025-10-08	5.9500	5.9500	5.9000	5.9000	+4.425%	42	196	-71.017%
2025-10-06	5.6500	5.6500	5.4000	5.6500	-3.584%	23	195	-69.735%
2025-10-03	5.8700	5.8700	5.8600	5.8600	-0.678%	4	195	-70.819%
2025-10-02	5.9000	5.9000	5.9000	5.9000	+0.855%	2	197	-71.017%
2025-10-01	5.8500	5.8500	5.8500	5.8500	-6.400%	2	195	-70.769%
2025-09-29	6.5000	6.5000	6.0300	6.2500	-14.384%	9	197	-72.640%
2025-09-26	7.3000	7.3000	7.3000	7.3000	+2.098%	2	193	-76.575%
2025-09-25	7.1500	7.1500	7.1500	7.1500	-0.694%	2	193	-76.084%
2025-09-24	7.2000	7.2000	7.2000	7.2000	-9.434%	2	193	-76.250%
2025-09-22	7.9500	7.9500	7.9500	7.9500	+10.417%	1	191	-78.491%
2025-09-19	7.3800	7.3800	7.2000	7.2000	-6.615%	5	190	-76.250%
2025-09-16	7.6500	7.7400	7.6500	7.7100	-10.349%	8	191	-77.821%
2025-09-12	8.9500	8.9500	8.6000	8.6000	+1.535%	4	185	-80.116%
2025-09-09	8.4500	8.4700	8.4500	8.4700	+0.833%	2	186	-79.811%
2025-09-08	8.4000	8.4000	8.4000	8.4000	+6.870%	2	187	-79.643%
2025-09-02	7.7500	7.8600	7.7500	7.8600	-13.626%	3	187	-78.244%
2025-08-28	9.1000	9.1000	9.1000	9.1000	+8.592%	10	184	-81.209%
2025-08-26	8.3800	8.3800	8.3800	8.3800	+3.970%	3	174	-79.594%
2025-08-25	8.1400	8.1500	7.9500	8.0600	+0.374%	38	174	-78.784%
2025-08-22	7.6800	8.1500	7.6800	8.0300	+24.883%	19	181	-78.705%
2025-08-20	6.4300	6.4300	6.4300	6.4300	-3.308%	2	178	-73.406%
2025-08-12	6.6500	6.6500	6.6500	6.6500	+2.623%	2	178	-74.286%
2025-08-07	6.4800	6.4800	6.4800	6.4800	-1.370%	2	177	-73.611%
2025-08-06	6.5500	6.5700	6.5500	6.5700	-1.940%	2	177	-73.973%
2025-08-05	6.7000	6.7000	6.7000	6.7000	+2.446%	4	176	-74.478%
2025-08-01	6.5400	6.5400	6.5400	6.5400	-10.411%	2	172	-73.853%
2025-07-30	7.1500	7.5000	7.1500	7.3000	+2.241%	118	171	-76.575%
2025-07-29	6.8100	7.1400	6.8100	7.1400	+2.586%	4	132	-76.050%
2025-07-25	6.9600	6.9600	6.9600	6.9600	-6.577%	1	132	-75.431%
2025-07-24	7.4500	7.4500	7.4500	7.4500	-5.815%	2	131	-77.047%
2025-07-23	7.9100	7.9100	7.9100	7.9100	+8.060%	5	133	-78.382%
2025-07-21	7.5500	7.5500	7.3200	7.3200	+6.087%	2	133	-76.639%
2025-07-18	6.9000	6.9000	6.9000	6.9000	+6.977%	10	132	-75.217%
2025-07-14	6.4500	6.4500	6.4500	6.4500	-4.727%	5	132	-73.488%
2025-07-11	6.7700	6.7700	6.7700	6.7700	+1.196%	1	127	-74.742%
2025-07-09	6.9600	6.9600	6.6900	6.6900	-3.184%	56	128	-74.439%
2025-07-08	6.9100	6.9100	6.9100	6.9100	+6.308%	2	102	-75.253%
2025-07-01	6.5000	6.5000	6.5000	6.5000	+9.244%	2	104	-73.692%
2025-06-30	5.3100	5.9500	5.3100	5.9500	+8.182%	7	106	-71.261%
2025-06-27	5.5000	5.5000	5.5000	5.5000	+15.063%	45	100	-68.909%
2025-06-24	4.2000	4.9200	4.2000	4.7800	+30.959%	31	55	-64.226%
2025-06-20	3.7000	3.7000	3.6500	3.6500	0.000%	30	26	-53.151%
2025-06-16	3.6500	3.6500	3.6500	3.6500	-10.099%	2	11	-53.151%
2025-06-05	4.0600	4.0600	4.0600	4.0600	+3.571%	1	9	-57.882%
2025-06-03	3.9200	3.9200	3.9200	3.9200	+4.533%	2	8	-56.378%
2025-05-27	3.7000	3.7500	3.7000	3.7500	0.000%	6	6	-54.400%