Dark

CCL20260918C31
CCL Sep 18 2026 31.00 Call (CCL260918C00031000)
option OPRA

EOD

Jul 16, 2026

0.5300-18.462%(-0.1200)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5500	0.5600	0.5100	0.5300	-18.462%	96	1,705	0.000%
2026-07-15	0.6300	0.6500	0.6300	0.6500	+8.333%	2	1,672	-18.462%
2026-07-14	0.6000	0.6000	0.6000	0.6000	-17.808%	20	1,670	-11.667%
2026-07-13	0.7200	0.7600	0.7200	0.7300	-2.667%	12	1,681	-27.397%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-3.846%	4	1,688	-29.333%
2026-07-09	0.6800	0.7800	0.6800	0.7800	+41.818%	25	1,684	-32.051%
2026-07-08	0.5000	0.5500	0.4900	0.5500	-43.299%	45	1,682	-3.636%
2026-07-07	0.9700	0.9700	0.9700	0.9700	-3.000%	1	1,684	-45.361%
2026-07-06	1.1500	1.2000	0.9700	1.0000	-16.667%	70	1,684	-47.000%
2026-07-02	1.2000	1.2000	1.2000	1.2000	-14.286%	1	1,635	-55.833%
2026-07-01	1.5900	1.7400	1.4000	1.4000	+1.449%	30	1,635	-62.143%
2026-06-30	1.5600	1.5600	1.3800	1.3800	-24.590%	2	1,619	-61.594%
2026-06-29	1.9000	1.9700	1.7700	1.8300	+30.714%	85	1,619	-71.038%
2026-06-25	2.0900	2.1200	1.4000	1.4000	-31.373%	433	1,591	-62.143%
2026-06-24	2.0900	2.1600	2.0400	2.0400	+27.500%	26	1,285	-74.020%
2026-06-23	1.2400	1.6500	1.1000	1.6000	-36.759%	85	1,274	-66.875%
2026-06-22	2.7600	2.7600	2.5200	2.5300	-15.947%	104	1,256	-79.051%
2026-06-18	2.9200	3.0100	2.9200	3.0100	+14.015%	24	1,188	-82.392%
2026-06-17	3.1200	3.1800	2.6200	2.6400	-12.871%	31	1,188	-79.924%
2026-06-16	2.7400	3.0300	2.5700	3.0300	+13.483%	33	1,165	-82.508%
2026-06-15	3.1500	3.1500	2.5300	2.6700	+55.233%	95	1,135	-80.150%
2026-06-11	1.7200	1.7200	1.7200	1.7200	+33.333%	1	1,065	-69.186%
2026-06-10	1.4400	1.4400	1.2900	1.2900	-34.848%	73	1,066	-58.915%
2026-06-09	1.9800	1.9800	1.9800	1.9800	+11.864%	1	1,041	-73.232%
2026-06-05	1.8000	1.8000	1.7700	1.7700	+1.143%	2	1,041	-70.056%
2026-06-03	1.7500	1.7500	1.7500	1.7500	-20.091%	50	1,039	-69.714%
2026-05-29	2.1900	2.1900	2.1900	2.1900	-3.947%	20	989	-75.799%
2026-05-28	2.2300	2.2900	2.2300	2.2800	+7.547%	26	989	-76.754%
2026-05-27	2.3000	2.3000	2.1200	2.1200	+44.218%	5	1,011	-75.000%
2026-05-22	1.4800	1.4800	1.4700	1.4700	-13.018%	15	998	-63.946%
2026-05-21	1.6800	1.6900	1.6800	1.6900	+7.643%	50	998	-68.639%
2026-05-20	1.1300	1.5700	1.1300	1.5700	+82.558%	83	998	-66.242%
2026-05-19	0.9000	0.9000	0.8500	0.8600	-22.523%	71	1,057	-38.372%
2026-05-18	1.0800	1.1500	1.0300	1.1100	+6.731%	6	1,057	-52.252%
2026-05-15	1.0400	1.0500	1.0400	1.0400	-20.611%	274	1,057	-49.038%
2026-05-14	1.3100	1.3100	1.3100	1.3100	+16.964%	4	1,132	-59.542%
2026-05-13	1.0800	1.1200	1.0800	1.1200	+0.901%	326	1,126	-52.679%
2026-05-12	1.2100	1.2100	1.1100	1.1100	-22.378%	27	1,126	-52.252%
2026-05-11	1.3800	1.4300	1.2700	1.4300	-28.500%	75	1,126	-62.937%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-13.043%	6	1,122	-73.500%
2026-05-07	2.2500	2.3000	2.2500	2.3000	+12.195%	4	1,124	-76.957%
2026-05-06	1.9500	2.0500	1.9200	2.0500	+51.852%	67	1,126	-74.146%
2026-05-04	1.6300	1.6600	1.3500	1.3500	-33.168%	69	1,143	-60.741%
2026-05-01	2.1600	2.1600	2.0200	2.0200	+9.783%	18	1,154	-73.762%
2026-04-30	2.1200	2.1600	1.8400	1.8400	+18.710%	47	1,154	-71.196%
2026-04-29	1.5100	1.5500	1.5000	1.5500	-10.920%	53	1,144	-65.806%
2026-04-28	1.8500	1.8500	1.7400	1.7400	-19.070%	9	1,091	-69.540%
2026-04-24	1.9900	2.1500	1.9500	2.1500	+8.586%	277	1,086	-75.349%
2026-04-23	1.9600	1.9800	1.9500	1.9800	0.000%	13	1,083	-73.232%
2026-04-22	2.2500	2.2600	1.9800	1.9800	-13.913%	347	1,071	-73.232%
2026-04-21	2.4500	2.4500	2.1600	2.3000	-20.962%	89	1,218	-76.957%
2026-04-20	2.6500	2.9400	2.6500	2.9100	-2.349%	697	1,218	-81.787%
2026-04-17	3.1000	3.3900	2.9800	2.9800	+31.858%	698	990	-82.215%
2026-04-16	2.4000	2.4000	2.2000	2.2600	-20.702%	895	1,138	-76.549%
2026-04-15	2.8500	2.8500	2.8500	2.8500	+6.343%	4	262	-81.404%
2026-04-14	2.6000	2.7500	2.6000	2.6800	+30.097%	7	258	-80.224%
2026-04-13	2.0600	2.0600	2.0600	2.0600	-11.207%	1	254	-74.272%
2026-04-10	2.5400	2.5400	2.3200	2.3200	-3.333%	4	253	-77.155%
2026-04-09	2.0100	2.4000	2.0100	2.4000	+5.727%	12	250	-77.917%
2026-04-08	2.4500	2.8200	2.2700	2.2700	+52.349%	25	253	-76.652%
2026-04-07	1.4900	1.4900	1.4900	1.4900	-9.697%	4	245	-64.430%
2026-04-06	1.7200	1.7200	1.6500	1.6500	-2.941%	2	245	-67.879%
2026-04-02	1.7000	1.7000	1.7000	1.7000	-17.073%	1	244	-68.824%
2026-04-01	1.9500	2.0500	1.9500	2.0500	+19.883%	3	244	-74.146%
2026-03-31	1.5500	1.7100	1.4500	1.7100	+32.558%	34	244	-69.006%
2026-03-30	1.4800	1.4800	1.2500	1.2900	+5.738%	23	247	-58.915%
2026-03-27	1.1500	1.2800	1.1500	1.2200	-26.506%	9	244	-56.557%
2026-03-26	1.6100	1.6600	1.6100	1.6600	-5.143%	37	243	-68.072%
2026-03-25	1.7500	1.7500	1.7500	1.7500	-3.315%	2	216	-69.714%
2026-03-23	1.9500	1.9500	1.5600	1.8100	+19.079%	118	214	-70.718%
2026-03-19	1.5200	1.5200	1.5200	1.5200	-11.628%	2	153	-65.132%
2026-03-18	1.6300	1.7200	1.6300	1.7200	-5.495%	36	151	-69.186%
2026-03-17	1.8300	1.8300	1.8200	1.8200	+17.419%	5	151	-70.879%
2026-03-13	1.5500	1.5500	1.5500	1.5500	-3.125%	1	147	-65.806%
2026-03-12	1.6000	1.6000	1.6000	1.6000	-24.528%	1	147	-66.875%
2026-03-11	2.2400	2.2400	2.1200	2.1200	-3.636%	5	146	-75.000%
2026-03-10	2.0300	2.2000	2.0300	2.2000	+15.789%	32	148	-75.909%
2026-03-09	1.5000	1.9000	1.5000	1.9000	-7.767%	36	125	-72.105%
2026-03-06	2.0600	2.0600	2.0600	2.0600	-14.876%	1	92	-74.272%
2026-03-05	2.8400	2.8400	2.4200	2.4200	-21.935%	2	92	-78.099%
2026-03-04	3.1000	3.1000	3.1000	3.1000	+16.981%	4	92	-82.903%
2026-03-03	4.0500	4.0500	2.6500	2.6500	-28.378%	2	89	-80.000%
2026-03-02	3.7000	3.7500	3.2500	3.7000	-32.110%	20	90	-85.676%
2026-02-26	5.4500	5.4500	5.4500	5.4500	+9.879%	2	79	-90.275%
2026-02-24	4.5200	4.9600	4.5200	4.9600	+20.976%	15	79	-89.315%
2026-02-23	4.4800	4.4800	4.1000	4.1000	-16.327%	69	73	-87.073%
2026-02-20	4.9000	4.9000	4.9000	4.9000	-9.427%	3	8	-89.184%
2026-02-19	5.3200	5.4100	5.3200	5.4100	-3.737%	4	6	-90.203%
2026-02-17	5.6200	5.6200	5.6200	5.6200	+8.704%	1	4	-90.569%
2026-02-13	5.3300	5.3300	5.1700	5.1700	-15.246%	2	2	-89.749%
2026-02-10	6.0500	6.1000	6.0500	6.1000	+4.452%	3	2	-91.311%
2026-02-09	5.8400	5.8400	5.8400	5.8400	0.000%	1	1	-90.925%