Dark

CCL20260918C32
CCL Sep 18 2026 32.00 Call (CCL260918C00032000)
option OPRA

EOD

Jul 15, 2026

0.4800+11.628%(+0.0500)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.4500	0.5100	0.4500	0.4800	+11.628%	50	11,833	0.000%
2026-07-14	0.4600	0.4600	0.4100	0.4300	-6.522%	11	11,838	+11.628%
2026-07-13	0.5600	0.5900	0.4500	0.4600	-17.857%	547	11,843	+4.348%
2026-07-10	0.5800	0.5800	0.5600	0.5600	-5.085%	31	11,324	-14.286%
2026-07-09	0.4200	0.5900	0.4200	0.5900	+47.500%	69	11,346	-18.644%
2026-07-08	0.4000	0.4700	0.3400	0.4000	-20.000%	166	11,320	+20.000%
2026-07-07	0.6400	0.6400	0.5000	0.5000	-36.709%	147	11,347	-4.000%
2026-07-06	0.7900	0.8300	0.7400	0.7900	-13.187%	254	11,333	-39.241%
2026-07-02	1.2000	1.2000	0.8300	0.9100	-22.222%	160	11,271	-47.253%
2026-07-01	1.4500	1.4500	1.1600	1.1700	+11.429%	70	11,271	-58.974%
2026-06-30	1.2000	1.2000	1.0500	1.0500	-26.573%	203	11,313	-54.286%
2026-06-29	1.5500	1.6000	1.4300	1.4300	+1.418%	2,516	11,190	-66.434%
2026-06-26	1.2700	1.4200	1.2700	1.4100	+24.779%	10,276	11,251	-65.957%
2026-06-25	1.7000	1.7800	1.1300	1.1300	-22.069%	33	3,199	-57.522%
2026-06-24	1.7500	1.7500	1.4500	1.4500	+2.837%	65	3,177	-66.897%
2026-06-23	1.0000	1.4100	1.0000	1.4100	-32.857%	82	3,199	-65.957%
2026-06-22	2.2700	2.3300	2.1000	2.1000	-16.996%	81	3,188	-77.143%
2026-06-18	2.5100	2.5400	2.4100	2.5300	+22.816%	61	3,223	-81.028%
2026-06-17	2.8000	2.8000	2.0600	2.0600	-15.918%	280	3,223	-76.699%
2026-06-16	2.4700	2.4700	2.1500	2.4500	+16.114%	128	3,242	-80.408%
2026-06-15	2.6100	2.7500	2.1100	2.1100	+10.471%	140	3,246	-77.251%
2026-06-12	1.8500	1.9900	1.6000	1.9100	+20.886%	109	3,135	-74.869%
2026-06-11	1.0500	1.5800	1.0500	1.5800	+62.887%	79	3,057	-69.620%
2026-06-10	1.1400	1.1400	0.9700	0.9700	-35.762%	17	3,020	-50.515%
2026-06-09	1.5100	1.5100	1.5100	1.5100	-3.822%	1	3,039	-68.212%
2026-06-05	1.5700	1.5700	1.5700	1.5700	-10.286%	1	3,038	-69.427%
2026-06-04	1.7000	1.7500	1.7000	1.7500	+15.132%	4	3,039	-72.571%
2026-06-03	1.5200	1.5200	1.5200	1.5200	-5.590%	20	3,039	-68.421%
2026-06-02	1.6100	1.6100	1.6100	1.6100	-11.538%	10	3,039	-70.186%
2026-06-01	1.8500	1.8500	1.8200	1.8200	+1.676%	11	3,049	-73.626%
2026-05-29	1.9400	1.9700	1.7900	1.7900	-2.717%	275	3,038	-73.184%
2026-05-28	1.8400	1.8400	1.8400	1.8400	+2.222%	7	3,045	-73.913%
2026-05-27	1.7700	2.0600	1.7700	1.8000	+15.385%	29	3,038	-73.333%
2026-05-26	1.5500	1.6000	1.5500	1.5600	+25.806%	26	3,031	-69.231%
2026-05-22	1.2300	1.2500	1.2300	1.2400	-8.824%	42	3,050	-61.290%
2026-05-21	1.4000	1.4000	1.3600	1.3600	+6.250%	5	3,046	-64.706%
2026-05-20	0.8000	1.2800	0.8000	1.2800	+52.381%	54	3,046	-62.500%
2026-05-19	0.8400	0.8400	0.8400	0.8400	-11.579%	2	3,043	-42.857%
2026-05-18	1.0000	1.0000	0.9500	0.9500	+11.765%	11	3,043	-49.474%
2026-05-15	0.9100	0.9100	0.8500	0.8500	-23.423%	4	3,043	-43.529%
2026-05-14	1.1000	1.1100	1.0700	1.1100	+21.978%	6	3,043	-56.757%
2026-05-13	1.0700	1.0700	0.9000	0.9100	-2.151%	118	3,075	-47.253%
2026-05-12	0.9900	0.9900	0.9300	0.9300	-13.084%	17	3,075	-48.387%
2026-05-11	1.1400	1.1400	1.0600	1.0700	-42.162%	25	3,075	-55.140%
2026-05-07	1.8500	2.0000	1.8500	1.8500	+10.778%	10	3,093	-74.054%
2026-05-06	1.6700	1.6700	1.6700	1.6700	+29.457%	1	3,092	-71.257%
2026-05-05	1.3500	1.3500	1.2900	1.2900	+10.256%	30	3,093	-62.791%
2026-05-04	1.2000	1.2000	1.1700	1.1700	-31.176%	561	3,097	-58.974%
2026-05-01	1.7700	1.7700	1.7000	1.7000	-7.609%	1,030	2,520	-71.765%
2026-04-30	1.2400	1.8500	1.2400	1.8400	+20.261%	62	2,520	-73.913%
2026-04-28	1.6000	1.6100	1.5000	1.5300	-10.000%	18	2,519	-68.627%
2026-04-27	1.6500	1.7200	1.6500	1.7000	-8.602%	9	2,518	-71.765%
2026-04-24	1.6500	1.8600	1.6500	1.8600	+14.110%	97	2,516	-74.194%
2026-04-23	1.8400	1.8400	1.6300	1.6300	-8.427%	52	2,482	-70.552%
2026-04-22	1.9500	1.9500	1.7800	1.7800	-10.101%	10	2,463	-73.034%
2026-04-21	2.6200	2.6200	1.9200	1.9800	-22.047%	55	2,430	-75.758%
2026-04-20	2.3600	2.5600	2.3500	2.5400	-12.414%	127	2,430	-81.102%
2026-04-17	2.6700	2.9000	2.6700	2.9000	+60.221%	48	2,430	-83.448%
2026-04-16	1.9600	1.9600	1.8100	1.8100	-22.979%	561	2,425	-73.481%
2026-04-15	2.3000	2.3500	2.2500	2.3500	+0.427%	13	1,875	-79.574%
2026-04-14	2.2000	2.3500	2.2000	2.3400	+18.782%	54	1,875	-79.487%
2026-04-13	1.7600	1.9700	1.7500	1.9700	-4.831%	63	1,873	-75.635%
2026-04-10	2.2000	2.2000	1.8700	2.0700	0.000%	119	1,925	-76.812%
2026-04-09	1.7200	2.1000	1.7200	2.0700	+11.892%	735	1,828	-76.812%
2026-04-08	2.4700	2.6200	1.8500	1.8500	+46.825%	219	1,329	-74.054%
2026-04-07	1.2800	1.2800	1.2600	1.2600	-6.667%	28	1,290	-61.905%
2026-04-06	1.3900	1.3900	1.3500	1.3500	-6.250%	6	1,315	-64.444%
2026-04-02	1.3400	1.5300	1.3400	1.4400	-16.279%	18	1,314	-66.667%
2026-04-01	1.7200	1.7200	1.7200	1.7200	+15.436%	1	1,314	-72.093%
2026-03-31	1.2700	1.4900	1.2700	1.4900	+33.036%	34	1,314	-67.785%
2026-03-30	1.1600	1.1600	1.1100	1.1200	+13.131%	32	1,314	-57.143%
2026-03-27	1.3300	1.3300	0.9900	0.9900	-34.868%	3	1,313	-51.515%
2026-03-26	1.5100	1.5200	1.5000	1.5200	+1.333%	61	1,313	-68.421%
2026-03-25	1.5500	1.5500	1.5000	1.5000	-0.662%	12	1,339	-68.000%
2026-03-24	1.4300	1.5100	1.4300	1.5100	-3.205%	26	1,340	-68.212%
2026-03-23	1.6800	1.6800	1.5600	1.5600	+27.869%	2	1,314	-69.231%
2026-03-20	1.2200	1.2200	1.2200	1.2200	-11.594%	1	1,313	-60.656%
2026-03-19	1.3800	1.3800	1.3800	1.3800	-0.719%	99	1,313	-65.217%
2026-03-18	1.4600	1.4600	1.3900	1.3900	-12.579%	2	1,313	-65.468%
2026-03-17	1.5800	1.6000	1.5600	1.5900	+13.571%	55	1,312	-69.811%
2026-03-16	1.4000	1.4000	1.4000	1.4000	-0.709%	15	1,309	-65.714%
2026-03-12	1.6000	1.6000	1.4100	1.4100	-25.397%	55	1,309	-65.957%
2026-03-11	1.7200	1.8900	1.7200	1.8900	+18.125%	3	1,309	-74.603%
2026-03-09	1.4400	1.6100	1.4400	1.6000	-13.978%	7	1,307	-70.000%
2026-03-06	1.8100	1.9000	1.8100	1.8600	-15.068%	6	1,308	-74.194%
2026-03-05	2.4700	2.4700	2.1500	2.1900	-23.958%	11	1,309	-78.082%
2026-03-04	2.8800	2.8800	2.8400	2.8800	-0.690%	30	1,307	-83.333%
2026-03-03	3.2000	3.2000	2.9000	2.9000	-10.769%	3	1,307	-83.448%
2026-03-02	2.8000	3.4500	2.8000	3.2500	-16.667%	16	1,308	-85.231%
2026-02-24	3.9000	3.9000	3.9000	3.9000	+6.849%	15	1,296	-87.692%
2026-02-23	3.6500	3.6500	3.6500	3.6500	-19.780%	19	1,296	-86.849%
2026-02-20	4.5500	4.5500	4.5500	4.5500	+1.111%	1	1,277	-89.451%
2026-02-19	4.6000	4.6000	4.5000	4.5000	-7.216%	4	1,276	-89.333%
2026-02-18	4.6000	4.8500	4.6000	4.8500	-10.185%	2	1,273	-90.103%
2026-02-17	5.1500	5.4000	5.1000	5.4000	+9.533%	4	1,273	-91.111%
2026-02-13	4.6000	4.9300	4.6000	4.9300	+1.649%	17	1,256	-90.264%
2026-02-11	4.8500	4.8500	4.8500	4.8500	-9.006%	5	1,256	-90.103%
2026-02-10	5.2000	5.3300	5.2000	5.3300	+4.305%	4	1,261	-90.994%
2026-02-09	5.4000	5.4000	5.1100	5.1100	-5.893%	4	1,262	-90.607%
2026-02-06	5.4000	5.4500	5.4000	5.4300	+23.409%	17	1,265	-91.160%
2026-02-05	4.5700	4.5700	4.4000	4.4000	+1.149%	7	1,249	-89.091%
2026-02-04	4.5000	4.5000	4.3500	4.3500	-2.247%	11	1,250	-88.966%
2026-02-03	5.0200	5.0200	4.4000	4.4500	-5.319%	5	1,250	-89.213%
2026-02-02	3.9400	4.7000	3.9400	4.7000	+40.299%	31	1,253	-89.787%
2026-01-30	3.3500	3.3500	3.3500	3.3500	-15.190%	2	1,249	-85.672%
2026-01-29	3.2600	3.9500	3.2200	3.9500	+56.746%	143	1,249	-87.848%
2026-01-26	2.7500	2.7500	2.5200	2.5200	-6.667%	4	1,189	-80.952%
2026-01-23	2.5200	2.7600	2.4300	2.7000	-2.174%	68	1,186	-82.222%
2026-01-22	2.7600	2.7600	2.7600	2.7600	+12.653%	12	1,182	-82.609%
2026-01-21	2.4500	2.4500	2.4500	2.4500	+0.410%	1	1,182	-80.408%
2026-01-20	2.6000	2.6000	2.4400	2.4400	-15.571%	16	1,181	-80.328%
2026-01-16	2.7100	2.8900	2.7100	2.8900	-15.000%	2	1,182	-83.391%
2026-01-15	3.5000	3.5000	3.4000	3.4000	-8.602%	8	1,182	-85.882%
2026-01-14	3.7000	3.7200	3.6300	3.7200	+1.918%	7	1,182	-87.097%
2026-01-13	4.3000	4.3000	3.6500	3.6500	-13.915%	9	1,185	-86.849%
2026-01-12	4.2500	4.2500	4.2400	4.2400	-7.826%	5	1,181	-88.679%
2026-01-08	4.7000	4.7500	4.6000	4.6000	+2.222%	16	1,180	-89.565%
2026-01-07	4.5000	4.5000	4.5000	4.5000	-4.863%	2	1,180	-89.333%
2026-01-06	4.5000	4.8200	4.5000	4.7300	+10.000%	14	1,180	-89.852%
2026-01-05	4.2500	4.3000	4.0500	4.3000	+17.808%	9	1,173	-88.837%
2026-01-02	3.7000	3.7000	3.6500	3.6500	-2.667%	13	1,173	-86.849%
2025-12-31	3.7500	3.7500	3.7500	3.7500	+2.740%	1	1,159	-87.200%
2025-12-30	3.6500	3.6500	3.6500	3.6500	+3.693%	20	1,159	-86.849%
2025-12-29	3.5200	3.5200	3.5200	3.5200	-16.981%	10	1,160	-86.364%
2025-12-24	4.2400	4.2400	4.2400	4.2400	-1.395%	2	1,160	-88.679%
2025-12-23	4.5500	4.5500	4.3000	4.3000	-10.417%	5	1,160	-88.837%
2025-12-22	4.4000	4.8000	4.4000	4.8000	+12.150%	108	1,161	-90.000%
2025-12-19	4.2000	4.2800	4.2000	4.2800	+43.144%	5	1,109	-88.785%
2025-12-15	2.9500	2.9900	2.9500	2.9900	+13.258%	71	1,113	-83.946%
2025-12-12	2.8000	2.8000	2.6400	2.6400	-7.368%	16	1,067	-81.818%
2025-12-11	2.5700	3.0000	2.5700	2.8500	+30.734%	70	1,073	-83.158%
2025-12-10	2.0500	2.1800	2.0500	2.1800	+7.389%	14	1,010	-77.982%
2025-12-05	2.0200	2.0700	2.0100	2.0300	-5.581%	6	996	-76.355%
2025-12-03	2.1800	2.1800	2.1400	2.1500	+1.896%	4	996	-77.674%
2025-12-01	2.1000	2.1100	2.1000	2.1100	-6.222%	2	996	-77.251%
2025-11-28	2.2200	2.2500	2.2200	2.2500	+7.143%	2	996	-78.667%
2025-11-24	2.1000	2.1000	2.1000	2.1000	-17.969%	4	997	-77.143%
2025-11-21	2.5900	2.5900	2.5600	2.5600	+6.667%	2	1,001	-81.250%
2025-11-20	2.4000	2.4000	2.4000	2.4000	+9.091%	1	1,002	-80.000%
2025-11-18	2.2000	2.2000	2.2000	2.2000	+0.917%	3	1,002	-78.182%
2025-11-17	2.1800	2.1800	2.1800	2.1800	-7.627%	1	999	-77.982%
2025-11-14	2.4000	2.4000	2.3600	2.3600	0.000%	14	998	-79.661%
2025-11-13	2.3500	2.3800	2.3400	2.3600	-21.333%	4	1,009	-79.661%
2025-11-12	3.0000	3.0000	3.0000	3.0000	+30.435%	2	1,009	-84.000%
2025-11-07	2.3000	2.3000	2.3000	2.3000	-8.000%	1	1,009	-79.130%
2025-11-06	2.5000	2.5000	2.5000	2.5000	-14.966%	1	1,009	-80.800%
2025-11-05	2.9400	2.9400	2.9400	2.9400	+20.000%	1	1,009	-83.673%
2025-11-04	2.6500	2.6500	2.4500	2.4500	-30.000%	59	1,009	-80.408%
2025-11-03	3.5000	3.5000	3.5000	3.5000	-2.778%	50	910	-86.286%
2025-10-30	3.6500	3.6500	3.6000	3.6000	+9.091%	6	910	-86.667%
2025-10-28	3.3000	3.3000	3.3000	3.3000	-17.500%	1	910	-85.455%
2025-10-24	4.0000	4.0000	4.0000	4.0000	-1.235%	1	910	-88.000%
2025-10-23	4.0500	4.0500	4.0500	4.0500	-3.571%	35	910	-88.148%
2025-10-22	4.3500	4.3500	4.2000	4.2000	+1.205%	60	896	-88.571%
2025-10-21	4.0000	4.1500	4.0000	4.1500	+28.086%	33	837	-88.434%
2025-10-17	3.2400	3.2400	3.2400	3.2400	-13.600%	8	804	-85.185%
2025-10-16	3.7500	3.7500	3.7500	3.7500	-2.344%	40	796	-87.200%
2025-10-15	3.8400	3.8400	3.8400	3.8400	-1.538%	1	756	-87.500%
2025-10-14	3.8500	3.9000	3.8500	3.9000	+18.182%	208	756	-87.692%
2025-10-13	3.3000	3.3000	3.3000	3.3000	-12.000%	1	646	-85.455%
2025-10-09	3.7500	3.7500	3.7500	3.7500	+4.167%	1	646	-87.200%
2025-10-08	3.6000	3.6000	3.6000	3.6000	+5.882%	10	645	-86.667%
2025-10-07	3.5000	3.5000	3.4000	3.4000	-7.609%	3	645	-85.882%
2025-10-06	3.3500	3.7400	3.3500	3.6800	+2.222%	15	643	-86.957%
2025-10-02	3.4000	3.7000	3.4000	3.6000	+1.408%	9	641	-86.667%
2025-10-01	3.8200	3.8200	3.5500	3.5500	-4.054%	5	640	-86.479%
2025-09-30	3.7700	3.7700	3.6300	3.7000	-6.329%	11	641	-87.027%
2025-09-29	4.2100	4.2100	3.7400	3.9500	-17.708%	17	636	-87.848%
2025-09-26	4.8000	4.8000	4.8000	4.8000	-0.621%	64	632	-90.000%
2025-09-25	4.8300	4.8300	4.8300	4.8300	+3.871%	1	612	-90.062%
2025-09-24	4.7500	4.7500	4.6500	4.6500	-7.000%	148	612	-89.677%
2025-09-23	5.4500	5.4500	5.0000	5.0000	+1.010%	108	614	-90.400%
2025-09-22	4.8700	4.9500	4.8000	4.9500	-30.282%	117	555	-90.303%
2025-09-18	5.2000	7.1000	5.2000	7.1000	+31.970%	16	560	-93.239%
2025-09-12	5.3800	5.3800	5.3800	5.3800	-12.520%	1	545	-91.078%
2025-09-11	5.8000	6.1500	5.8000	6.1500	+24.242%	14	544	-92.195%
2025-09-10	5.2500	5.2500	4.9000	4.9500	-13.310%	37	540	-90.303%
2025-09-08	5.8000	5.8000	5.6000	5.7100	+2.883%	61	544	-91.594%
2025-09-05	5.6000	5.6000	5.5500	5.5500	-1.770%	21	594	-91.351%
2025-09-04	5.6500	5.6500	5.6500	5.6500	-1.739%	28	614	-91.504%
2025-09-03	5.6000	5.7500	5.6000	5.7500	+11.650%	33	634	-91.652%
2025-09-02	5.2500	5.2500	5.1500	5.1500	-14.167%	9	647	-90.680%
2025-08-29	6.0000	6.0000	6.0000	6.0000	-4.459%	15	642	-92.000%
2025-08-28	6.4000	6.4000	6.2500	6.2800	+4.667%	15	642	-92.357%
2025-08-27	5.9000	6.0000	5.9000	6.0000	+5.448%	7	652	-92.000%
2025-08-26	5.6900	5.6900	5.6900	5.6900	+4.788%	1	651	-91.564%
2025-08-22	5.1300	5.4300	5.1200	5.4300	+27.465%	55	680	-91.160%
2025-08-21	4.2600	4.2600	4.2600	4.2600	+2.651%	3	648	-88.732%
2025-08-20	4.1500	4.1500	4.1500	4.1500	-10.753%	1	645	-88.434%
2025-08-18	4.6000	4.6500	4.6000	4.6500	+1.751%	13	645	-89.677%
2025-08-12	4.4000	4.7000	4.4000	4.5700	+3.864%	87	641	-89.497%
2025-08-07	4.4000	4.4000	4.4000	4.4000	+4.265%	2	568	-89.091%
2025-08-05	4.2200	4.2200	4.2200	4.2200	0.000%	1	566	-88.626%
2025-08-01	4.2000	4.2200	4.1500	4.2200	-14.747%	207	566	-88.626%
2025-07-31	4.9500	4.9500	4.9500	4.9500	-1.000%	9	527	-90.303%
2025-07-30	5.0000	5.0000	5.0000	5.0000	+12.360%	18	527	-90.400%
2025-07-29	4.2800	4.4500	4.2800	4.4500	-4.915%	222	527	-89.213%
2025-07-28	4.6300	4.6800	4.6300	4.6800	-1.474%	2	340	-89.744%
2025-07-24	4.8500	4.8500	4.7000	4.7500	-12.844%	8	340	-89.895%
2025-07-23	5.2500	5.4500	5.1900	5.4500	+13.542%	163	332	-91.193%
2025-07-22	4.7000	4.8000	4.7000	4.8000	+2.128%	14	174	-90.000%
2025-07-18	4.6500	4.7000	4.6500	4.7000	+2.845%	132	160	-89.787%
2025-07-17	4.5700	4.5700	4.5700	4.5700	+1.556%	2	31	-89.497%
2025-07-16	4.5000	4.5000	4.5000	4.5000	+1.351%	3	29	-89.333%
2025-07-15	4.3500	4.4400	4.3500	4.4400	-6.526%	13	29	-89.189%
2025-07-09	4.7500	4.7500	4.7500	4.7500	+3.486%	11	21	-89.895%
2025-07-08	4.6700	4.6700	4.5900	4.5900	-9.823%	11	15	-89.542%
2025-07-07	5.0900	5.0900	5.0900	5.0900	-3.048%	1	5	-90.570%
2025-07-03	5.2500	5.2500	5.2500	5.2500	0.000%	4	0	-90.857%