Dark

CCL20260918C29
CCL Sep 18 2026 29.00 Call (CCL260918C00029000)
option OPRA

EOD

Jul 16, 2026

1.03-2.830%(-0.03)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.0800	1.0800	0.9500	1.0300	-2.830%	115	3,124	0.000%
2026-07-15	1.1600	1.1600	1.0600	1.0600	0.000%	101	3,111	-2.830%
2026-07-14	1.0000	1.1000	1.0000	1.0600	-3.636%	229	3,111	-2.830%
2026-07-13	1.2500	1.3900	1.1000	1.1000	-10.569%	35	3,233	-6.364%
2026-07-09	1.2000	1.3500	1.1500	1.2300	+32.258%	523	3,225	-16.260%
2026-07-08	0.9500	0.9500	0.8200	0.9300	-19.828%	137	2,896	+10.753%
2026-07-07	1.3200	1.3200	1.1600	1.1600	-28.834%	14	2,793	-11.207%
2026-07-06	1.5900	1.6900	1.5800	1.6300	-3.550%	177	2,781	-36.810%
2026-07-02	2.1600	2.1600	1.6900	1.6900	-21.759%	73	2,764	-39.053%
2026-07-01	2.6000	2.6000	2.1600	2.1600	+0.465%	54	2,764	-52.315%
2026-06-30	2.2100	2.2100	2.1500	2.1500	-19.173%	2	2,757	-52.093%
2026-06-29	2.8500	2.8500	2.6600	2.6600	+4.724%	24	2,756	-61.278%
2026-06-26	2.3900	2.5500	2.3900	2.5400	+15.455%	178	2,740	-59.449%
2026-06-25	2.9000	3.0500	2.1600	2.2000	-15.385%	183	2,638	-53.182%
2026-06-24	2.7100	3.0500	2.6000	2.6000	+1.961%	140	2,581	-60.385%
2026-06-23	1.8300	2.5800	1.8100	2.5500	-29.167%	577	2,484	-59.608%
2026-06-22	3.8000	3.8000	3.6000	3.6000	-10.000%	7	2,536	-71.389%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+14.286%	10	2,529	-74.250%
2026-06-17	4.2200	4.2200	3.5000	3.5000	-9.091%	20	2,529	-70.571%
2026-06-16	3.8500	3.8500	3.8500	3.8500	+6.354%	41	2,529	-73.247%
2026-06-15	4.2300	4.2300	3.6200	3.6200	+14.921%	59	2,569	-71.547%
2026-06-12	3.3000	3.3000	3.1500	3.1500	+14.545%	47	2,595	-67.302%
2026-06-11	1.9300	2.7500	1.9300	2.7500	+57.143%	63	2,595	-62.545%
2026-06-10	2.4000	2.4100	1.7500	1.7500	-32.171%	81	2,536	-41.143%
2026-06-09	2.5000	2.5800	2.5000	2.5800	+9.787%	7	2,484	-60.078%
2026-06-08	2.4900	2.4900	2.3500	2.3500	-2.083%	3	2,486	-56.170%
2026-06-05	2.6000	2.6300	2.4000	2.4000	-14.591%	112	2,483	-57.083%
2026-06-04	2.8100	2.8100	2.8100	2.8100	+18.067%	26	2,510	-63.345%
2026-06-03	2.7000	2.7000	2.3800	2.3800	-11.524%	11	2,510	-56.723%
2026-06-02	2.6300	2.7000	2.5300	2.6900	-3.929%	67	2,519	-61.710%
2026-06-01	2.5800	2.8000	2.5800	2.8000	-3.114%	41	2,512	-63.214%
2026-05-29	3.0000	3.2000	2.8900	2.8900	-3.667%	129	2,512	-64.360%
2026-05-28	3.0100	3.0500	3.0000	3.0000	+7.143%	50	2,545	-65.667%
2026-05-27	3.0500	3.0500	2.8000	2.8000	+14.754%	27	2,586	-63.214%
2026-05-26	2.3000	2.4400	2.3000	2.4400	+16.190%	38	2,613	-57.787%
2026-05-22	2.1000	2.1000	2.1000	2.1000	-1.408%	15	2,665	-50.952%
2026-05-21	1.7800	2.1300	1.7400	2.1300	-0.930%	131	2,546	-51.643%
2026-05-20	1.6500	2.1500	1.6500	2.1500	+79.167%	2,075	2,546	-52.093%
2026-05-19	1.3000	1.4000	1.2000	1.2000	-23.567%	712	1,867	-14.167%
2026-05-18	1.5000	1.5800	1.4800	1.5700	+8.276%	1,545	1,867	-34.395%
2026-05-15	1.4400	1.4500	1.4400	1.4500	-15.698%	146	1,867	-28.966%
2026-05-14	1.9000	1.9700	1.7200	1.7200	+7.500%	2,835	1,721	-40.116%
2026-05-13	1.5500	1.6000	1.5300	1.6000	+3.226%	1,811	983	-35.625%
2026-05-12	1.7700	1.7700	1.5400	1.5500	-16.216%	71	983	-33.548%
2026-05-11	1.8300	1.8500	1.8300	1.8500	-19.565%	5	983	-44.324%
2026-05-08	2.5000	2.5000	2.3000	2.3000	-19.580%	2	927	-55.217%
2026-05-07	2.8800	3.0100	2.8600	2.8600	+7.925%	48	925	-63.986%
2026-05-06	2.7100	2.7400	2.6500	2.6500	+22.120%	7	909	-61.132%
2026-05-05	2.1200	2.2300	2.1200	2.1700	+13.021%	346	918	-52.535%
2026-05-04	2.1700	2.2000	1.8600	1.9200	-25.000%	64	825	-46.354%
2026-05-01	2.8500	2.8500	2.5600	2.5600	-0.775%	101	880	-59.766%
2026-04-30	2.6000	2.8500	2.5800	2.5800	+25.243%	104	880	-60.078%
2026-04-29	2.1200	2.1200	2.0000	2.0600	-13.808%	125	788	-50.000%
2026-04-28	2.4200	2.4200	2.3700	2.3900	-8.429%	16	778	-56.904%
2026-04-27	2.6900	2.6900	2.6100	2.6100	-6.115%	18	769	-60.536%
2026-04-24	2.7900	2.7900	2.7800	2.7800	+7.752%	2	758	-62.950%
2026-04-23	2.7600	2.7600	2.5100	2.5800	-3.008%	74	758	-60.078%
2026-04-22	2.8700	2.8900	2.6600	2.6600	-11.333%	64	629	-61.278%
2026-04-21	3.4000	3.4000	2.9300	3.0000	-17.808%	179	478	-65.667%
2026-04-20	3.5500	3.6500	3.5000	3.6500	-3.947%	10	478	-71.781%
2026-04-17	4.0200	4.1700	3.8000	3.8000	+31.488%	19	470	-72.895%
2026-04-16	3.1000	3.1000	2.8300	2.8900	-22.933%	27	466	-64.360%
2026-04-15	3.6000	3.7500	3.6000	3.7500	+4.167%	13	443	-72.533%
2026-04-14	3.4500	3.6000	3.4500	3.6000	+22.034%	62	454	-71.389%
2026-04-13	2.7100	2.9500	2.7100	2.9500	-6.349%	37	472	-65.085%
2026-04-10	3.1000	3.1500	3.1000	3.1500	0.000%	8	438	-67.302%
2026-04-09	2.9600	3.1500	2.8400	3.1500	-11.517%	4	431	-67.302%
2026-04-08	3.6500	3.6500	3.5600	3.5600	+75.369%	31	429	-71.067%
2026-04-07	2.0300	2.0300	2.0300	2.0300	-16.461%	1	453	-49.261%
2026-04-02	2.4000	2.4300	2.4000	2.4300	+2.101%	295	170	-57.613%
2026-03-31	2.3600	2.3800	2.3600	2.3800	+36.000%	8	170	-56.723%
2026-03-30	1.7800	1.7800	1.7500	1.7500	+9.375%	2	178	-41.143%
2026-03-27	1.7900	1.8200	1.5800	1.6000	-26.941%	63	177	-35.625%
2026-03-26	2.1900	2.1900	2.1900	2.1900	-6.809%	3	169	-52.968%
2026-03-23	2.4100	2.4300	2.3500	2.3500	+12.440%	10	169	-56.170%
2026-03-20	2.0500	2.0900	2.0400	2.0900	-11.441%	15	169	-50.718%
2026-03-18	2.2000	2.3600	2.2000	2.3600	+0.426%	4	159	-56.356%
2026-03-17	2.4100	2.4100	2.3500	2.3500	+8.796%	13	155	-56.170%
2026-03-16	2.1600	2.1600	2.1600	2.1600	+5.366%	1	154	-52.315%
2026-03-12	2.2000	2.2500	2.0500	2.0500	-21.456%	60	154	-49.756%
2026-03-11	3.2500	3.2500	2.6100	2.6100	-15.806%	8	101	-60.536%
2026-03-05	3.7000	3.7000	3.1000	3.1000	-16.216%	5	95	-66.774%
2026-03-04	3.9000	4.0000	3.7000	3.7000	-8.642%	13	92	-72.162%
2026-03-03	3.7700	4.2000	3.7500	4.0500	-11.957%	10	83	-74.568%
2026-03-02	4.5500	4.8000	4.3000	4.6000	-22.948%	102	89	-77.609%
2026-02-27	5.9100	5.9800	5.9100	5.9700	-0.500%	24	4	-82.747%
2026-02-25	5.8500	6.0000	5.8500	6.0000	-9.639%	5	1	-82.833%
2026-02-18	6.6400	6.6400	6.6400	6.6400	-6.610%	1	1	-84.488%
2026-02-17	7.1100	7.1100	7.1100	7.1100	+11.617%	1	1	-85.513%
2026-02-13	6.3700	6.3700	6.3700	6.3700	-7.278%	1	1	-83.830%
2026-02-12	6.8700	6.8700	6.8700	6.8700	0.000%	1	1	-85.007%