Dark

CCL20260918C28
CCL Sep 18 2026 28.00 Call (CCL260918C00028000)
option OPRA

EOD

Jul 16, 2026

1.41-6.623%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.3000	1.4100	1.3000	1.4100	-6.623%	6	7,584	0.000%
2026-07-15	1.6900	1.6900	1.5100	1.5100	+2.027%	65	7,584	-6.623%
2026-07-14	1.3700	1.4800	1.3700	1.4800	-2.632%	42	7,580	-4.730%
2026-07-13	1.6900	1.7200	1.5200	1.5200	-5.000%	38	7,596	-7.237%
2026-07-10	1.6900	1.6900	1.6000	1.6000	-1.840%	39	7,578	-11.875%
2026-07-09	1.5700	1.7200	1.5700	1.6300	+34.711%	75	7,543	-13.497%
2026-07-08	1.2500	1.2500	1.0900	1.2100	-19.333%	17	7,543	+16.529%
2026-07-07	1.7500	1.7500	1.5000	1.5000	-26.829%	13	7,531	-6.000%
2026-07-06	2.2000	2.2000	1.9700	2.0500	-10.480%	103	7,529	-31.220%
2026-07-02	2.3200	2.3500	2.1200	2.2900	-27.302%	464	7,167	-38.428%
2026-07-01	3.2500	3.2500	3.1500	3.1500	+21.154%	51	7,167	-55.238%
2026-06-30	2.7000	2.7600	2.6000	2.6000	-23.529%	112	7,162	-45.769%
2026-06-29	3.4000	3.4000	3.4000	3.4000	+9.677%	6	7,058	-58.529%
2026-06-26	3.0500	3.1000	2.7800	3.1000	+17.424%	66	7,058	-54.516%
2026-06-25	2.7500	2.7600	2.6200	2.6400	-24.571%	64	7,013	-46.591%
2026-06-24	3.4700	3.5000	3.4700	3.5000	+14.754%	10	6,991	-59.714%
2026-06-23	2.4000	3.0500	2.4000	3.0500	-28.235%	237	6,996	-53.770%
2026-06-22	4.3900	4.3900	4.2500	4.2500	-8.405%	18	6,884	-66.824%
2026-06-18	4.8500	4.8500	4.6400	4.6400	+15.423%	43	6,847	-69.612%
2026-06-17	4.6000	4.6100	4.0200	4.0200	-14.468%	3	6,847	-64.925%
2026-06-16	4.5100	4.7000	4.2500	4.7000	+8.046%	14	6,847	-70.000%
2026-06-15	4.7000	5.0700	4.3500	4.3500	+19.178%	60	6,858	-67.586%
2026-06-12	3.7000	3.7500	3.4700	3.6500	+30.824%	49	6,907	-61.370%
2026-06-11	2.2900	2.8200	2.2400	2.7900	+31.604%	1,165	6,929	-49.462%
2026-06-10	2.1300	2.1600	2.1000	2.1200	-26.897%	54	7,887	-33.491%
2026-06-09	3.1100	3.1100	2.7100	2.9000	+7.011%	98	7,897	-51.379%
2026-06-08	2.7500	2.9000	2.7000	2.7100	-1.095%	39	7,898	-47.970%
2026-06-05	3.0700	3.2200	2.7300	2.7400	-10.164%	244	7,899	-48.540%
2026-06-04	3.1300	3.1300	2.9700	3.0500	+8.541%	53	7,887	-53.770%
2026-06-03	3.0100	3.2100	2.8100	2.8100	-7.869%	106	7,879	-49.822%
2026-06-02	3.0900	3.0900	2.9600	3.0500	0.000%	39	7,869	-53.770%
2026-06-01	2.8400	3.1000	2.8400	3.0500	-7.576%	142	7,866	-53.770%
2026-05-29	3.3500	3.6500	3.3000	3.3000	-5.714%	249	7,864	-57.273%
2026-05-28	3.1500	3.5500	3.1500	3.5000	+3.245%	1,056	7,864	-59.714%
2026-05-27	3.3000	3.6500	3.2500	3.3900	+21.505%	145	6,859	-58.407%
2026-05-26	2.8000	2.9500	2.7900	2.7900	+14.815%	142	6,890	-49.462%
2026-05-22	2.4700	2.4700	2.4300	2.4300	-3.953%	16	6,931	-41.975%
2026-05-21	2.1000	2.5600	2.0700	2.5300	+4.115%	401	6,991	-44.269%
2026-05-20	1.9700	2.5000	1.9700	2.4300	+64.189%	309	6,991	-41.975%
2026-05-19	1.5400	1.6000	1.4800	1.4800	-18.681%	57	6,854	-4.730%
2026-05-18	1.9600	2.0000	1.8000	1.8200	+7.059%	10	6,854	-22.527%
2026-05-15	1.8100	1.8100	1.7000	1.7000	-17.073%	35	6,854	-17.059%
2026-05-14	2.3000	2.3000	2.0500	2.0500	+8.466%	1,027	6,857	-31.220%
2026-05-13	1.8200	1.9400	1.8100	1.8900	0.000%	74	2,193	-25.397%
2026-05-12	1.8900	1.9000	1.8600	1.8900	-12.903%	4,490	2,193	-25.397%
2026-05-11	2.1600	2.2000	1.9800	2.1700	-19.030%	1,557	2,193	-35.023%
2026-05-08	2.5900	2.6800	2.4800	2.6800	-18.788%	12	1,451	-47.388%
2026-05-07	3.3000	3.3500	3.3000	3.3000	+6.452%	22	1,447	-57.273%
2026-05-06	3.2400	3.2400	3.1000	3.1000	+22.047%	2	1,442	-54.516%
2026-05-05	2.3700	2.5500	2.3700	2.5400	+10.917%	8	1,447	-44.488%
2026-05-04	2.6100	2.6100	2.1500	2.2900	-22.635%	77	1,441	-38.428%
2026-05-01	3.2000	3.2000	2.9600	2.9600	+0.680%	119	1,479	-52.365%
2026-04-30	2.9100	2.9800	2.9100	2.9400	+19.028%	22	1,479	-52.041%
2026-04-29	2.5400	2.5400	2.3600	2.4700	-10.182%	59	1,472	-42.915%
2026-04-28	2.9000	2.9600	2.7200	2.7500	-8.333%	47	1,443	-48.727%
2026-04-27	3.0600	3.0700	3.0000	3.0000	-9.091%	18	1,428	-53.000%
2026-04-24	3.1000	3.3000	2.9800	3.3000	+12.628%	20	1,440	-57.273%
2026-04-23	3.2000	3.2500	2.8500	2.9300	-3.934%	786	1,450	-51.877%
2026-04-22	3.3000	3.3000	3.0500	3.0500	-12.857%	124	1,407	-53.770%
2026-04-21	4.1500	4.1500	3.4000	3.5000	-18.605%	127	1,353	-59.714%
2026-04-20	4.0200	4.3000	4.0200	4.3000	-2.273%	5	1,353	-67.209%
2026-04-17	4.7000	4.8400	4.4000	4.4000	+33.739%	70	1,353	-67.955%
2026-04-16	3.4500	3.4500	3.2900	3.2900	-23.488%	83	1,355	-57.143%
2026-04-15	3.8300	4.3000	3.8300	4.3000	+5.651%	77	1,375	-67.209%
2026-04-14	4.0000	4.1500	3.9500	4.0700	+17.630%	50	1,405	-65.356%
2026-04-13	3.2000	3.5500	3.2000	3.4600	-3.889%	83	1,383	-59.249%
2026-04-10	4.0000	4.0000	3.3000	3.6000	-1.370%	35	1,350	-60.833%
2026-04-09	3.4500	3.6500	3.4000	3.6500	0.000%	129	1,335	-61.370%
2026-04-08	4.1500	4.1500	3.6500	3.6500	+61.504%	34	1,319	-61.370%
2026-04-07	2.3600	2.3600	2.2600	2.2600	-14.717%	15	1,331	-37.611%
2026-04-06	2.6000	2.6500	2.6000	2.6500	-13.115%	16	1,316	-46.792%
2026-04-01	3.1300	3.1300	3.0000	3.0500	+12.546%	22	1,300	-53.770%
2026-03-31	2.3500	2.7500	2.3500	2.7100	+32.195%	55	1,281	-47.970%
2026-03-30	2.2000	2.2500	2.0500	2.0500	+5.128%	28	1,269	-31.220%
2026-03-27	2.2500	2.2500	1.9500	1.9500	-22.619%	1,191	1,256	-27.692%
2026-03-26	2.5200	2.5200	2.5200	2.5200	-9.677%	10	214	-44.048%
2026-03-25	3.0400	3.0400	2.7900	2.7900	-3.793%	5	204	-49.462%
2026-03-23	2.9000	2.9500	2.8800	2.9000	+34.884%	31	208	-51.379%
2026-03-20	2.5000	2.5000	2.1500	2.1500	-10.042%	290	230	-34.419%
2026-03-19	2.1500	2.4200	2.1500	2.3900	-5.906%	62	437	-41.004%
2026-03-18	2.6400	2.6400	2.5400	2.5400	-5.926%	9	395	-44.488%
2026-03-17	2.7500	2.7500	2.6300	2.7000	-1.099%	16	402	-47.778%
2026-03-16	2.4500	2.7300	2.4500	2.7300	+13.750%	281	397	-48.352%
2026-03-13	2.5000	2.5900	2.4000	2.4000	-2.041%	3	118	-41.250%
2026-03-12	2.7500	2.7500	2.4500	2.4500	-25.758%	48	117	-42.449%
2026-03-10	2.9900	3.3000	2.9900	3.3000	+20.000%	3	73	-57.273%
2026-03-09	2.3000	2.7500	2.2400	2.7500	-8.333%	20	70	-48.727%
2026-03-06	3.1200	3.1200	3.0000	3.0000	-15.493%	21	55	-53.000%
2026-03-05	3.7700	3.7700	3.5500	3.5500	-20.935%	11	38	-60.282%
2026-03-04	4.6000	4.6000	4.4900	4.4900	+10.049%	18	27	-68.597%
2026-03-03	4.5000	4.5000	4.0800	4.0800	-16.735%	2	9	-65.441%
2026-03-02	4.5000	4.9000	4.5000	4.9000	-24.731%	2	8	-71.224%
2026-02-27	6.5300	6.5600	6.4800	6.5100	-9.205%	25	6	-78.341%
2026-02-26	7.1700	7.1700	7.1700	7.1700	+12.031%	1	3	-80.335%
2026-02-25	6.5200	6.5200	6.3900	6.4000	-11.724%	4	2	-77.969%
2026-02-18	7.2500	7.2500	7.2500	7.2500	-4.731%	1	2	-80.552%
2026-02-17	7.6300	7.6300	7.6100	7.6100	+6.434%	2	2	-81.472%
2026-02-13	6.9700	7.1500	6.9700	7.1500	-2.985%	2	2	-80.280%
2026-02-12	7.6000	7.6000	7.3700	7.3700	0.000%	2	2	-80.868%