Dark

CCL20260918C33
CCL Sep 18 2026 33.00 Call (CCL260918C00033000)
option OPRA

EOD

Jul 16, 2026

0.3200-27.273%(-0.1200)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3000	0.3400	0.2600	0.3200	-27.273%	94	7,010	0.000%
2026-07-15	0.4300	0.4400	0.4200	0.4400	+29.412%	51	6,991	-27.273%
2026-07-14	0.2900	0.3400	0.2900	0.3400	-20.930%	61	6,991	-5.882%
2026-07-13	0.4100	0.4800	0.3600	0.4300	+2.381%	94	7,001	-25.581%
2026-07-10	0.3600	0.4300	0.3600	0.4200	-4.545%	53	7,000	-23.810%
2026-07-09	0.3400	0.4800	0.3400	0.4400	+57.143%	61	7,000	-27.273%
2026-07-08	0.3000	0.3600	0.2300	0.2800	-40.426%	3,068	6,996	+14.286%
2026-07-07	0.6500	0.6500	0.4700	0.4700	-20.339%	57	4,024	-31.915%
2026-07-06	0.6000	0.6000	0.5400	0.5900	-11.940%	54	4,029	-45.763%
2026-07-02	0.7800	0.7800	0.6700	0.6700	-28.723%	55	4,034	-52.239%
2026-07-01	1.0000	1.1300	0.9400	0.9400	+2.174%	81	4,034	-65.957%
2026-06-30	0.9000	0.9300	0.9000	0.9200	-21.368%	101	4,030	-65.217%
2026-06-29	1.1600	1.1700	1.1000	1.1700	+2.632%	101	4,030	-72.650%
2026-06-26	1.1200	1.1800	1.0600	1.1400	+20.000%	106	4,014	-71.930%
2026-06-25	1.3800	1.4100	0.9500	0.9500	-19.492%	87	3,966	-66.316%
2026-06-24	1.4100	1.5300	1.1800	1.1800	+6.306%	197	3,962	-72.881%
2026-06-23	0.6900	1.1500	0.6900	1.1100	-33.533%	1,281	3,942	-71.171%
2026-06-22	1.8500	2.0000	1.6700	1.6700	-18.537%	346	4,842	-80.838%
2026-06-18	2.0900	2.2000	2.0100	2.0500	+2.500%	1,694	3,654	-84.390%
2026-06-17	2.2500	2.2500	1.9400	2.0000	+10.497%	90	3,654	-84.000%
2026-06-16	2.1200	2.1200	1.7500	1.8100	-17.727%	61	3,666	-82.320%
2026-06-15	2.3100	2.3100	2.0500	2.2000	+35.802%	64	3,664	-85.455%
2026-06-12	1.5400	1.6800	1.3700	1.6200	+14.894%	111	3,673	-80.247%
2026-06-11	0.9600	1.4100	0.9500	1.4100	+62.069%	55	3,653	-77.305%
2026-06-10	0.9300	0.9300	0.8700	0.8700	-25.641%	50	3,653	-63.218%
2026-06-09	1.1800	1.2400	1.1700	1.1700	+7.339%	47	3,653	-72.650%
2026-06-08	1.0800	1.1000	1.0600	1.0900	-6.034%	54	3,653	-70.642%
2026-06-05	1.5100	1.6100	1.1600	1.1600	-22.148%	62	3,633	-72.414%
2026-06-04	1.3900	1.4900	1.3300	1.4900	+16.406%	854	3,657	-78.523%
2026-06-03	1.2700	1.2800	1.2600	1.2800	-20.000%	36	2,855	-75.000%
2026-06-01	1.4900	1.6200	1.4600	1.6000	+0.629%	34	2,855	-80.000%
2026-05-29	1.5400	1.5900	1.5400	1.5900	-7.558%	42	2,864	-79.874%
2026-05-28	1.6300	1.7700	1.5900	1.7200	+12.418%	53	2,858	-81.395%
2026-05-27	1.7000	1.7000	1.5300	1.5300	+13.333%	21	2,867	-79.085%
2026-05-26	1.4100	1.4100	1.3000	1.3500	+0.746%	33	2,865	-76.296%
2026-05-22	1.3100	1.3600	1.3100	1.3400	+57.647%	24	2,864	-76.119%
2026-05-21	0.8400	0.8500	0.8300	0.8500	-19.048%	24	2,857	-62.353%
2026-05-20	1.0000	1.0500	0.9800	1.0500	+77.966%	113	2,857	-69.524%
2026-05-19	0.6200	0.6200	0.5800	0.5900	-13.235%	1,037	2,730	-45.763%
2026-05-18	0.6800	0.6800	0.6800	0.6800	-11.688%	1	2,730	-52.941%
2026-05-15	0.7700	0.7700	0.7700	0.7700	-13.483%	1	2,730	-58.442%
2026-05-14	1.0000	1.0000	0.8900	0.8900	+15.584%	70	2,729	-64.045%
2026-05-12	0.9500	0.9500	0.7700	0.7700	-18.947%	9	2,750	-58.442%
2026-05-11	0.9500	0.9500	0.9500	0.9500	-24.000%	1	2,750	-66.316%
2026-05-08	1.3500	1.3500	1.2500	1.2500	-22.360%	4	2,750	-74.400%
2026-05-07	1.5900	1.6400	1.5700	1.6100	+6.623%	2,597	2,753	-80.124%
2026-05-06	1.3600	1.5100	1.3600	1.5100	+33.628%	7	492	-78.808%
2026-05-05	1.1300	1.1300	1.1300	1.1300	-27.097%	1	495	-71.681%
2026-05-01	1.5500	1.5500	1.5500	1.5500	+40.909%	1	494	-79.355%
2026-04-29	1.1500	1.1500	1.0900	1.1000	-14.063%	57	494	-70.909%
2026-04-28	1.3100	1.3100	1.2800	1.2800	-10.490%	13	502	-75.000%
2026-04-27	1.4500	1.4500	1.4300	1.4300	-8.917%	5	494	-77.622%
2026-04-24	1.4800	1.5700	1.4800	1.5700	+6.803%	9	489	-79.618%
2026-04-22	1.6300	1.6300	1.4700	1.4700	-15.517%	5	480	-78.231%
2026-04-21	2.0600	2.0600	1.6700	1.7400	-13.861%	119	378	-81.609%
2026-04-20	2.0300	2.0300	1.9900	2.0200	-11.404%	56	378	-84.158%
2026-04-17	2.4900	2.4900	2.2800	2.2800	+40.741%	88	322	-85.965%
2026-04-16	1.7400	1.7400	1.5600	1.6200	-16.062%	24	264	-80.247%
2026-04-15	2.0200	2.0200	1.9300	1.9300	-1.531%	52	271	-83.420%
2026-04-14	1.9900	1.9900	1.9600	1.9600	+20.988%	40	219	-83.673%
2026-04-10	1.7700	1.7700	1.6100	1.6200	-3.571%	25	238	-80.247%
2026-04-08	2.2000	2.2400	1.6800	1.6800	+28.244%	120	238	-80.952%
2026-04-02	1.3100	1.3100	1.3100	1.3100	-9.028%	1	183	-75.573%
2026-04-01	1.4400	1.4400	1.4400	1.4400	+11.628%	1	183	-77.778%
2026-03-31	1.0600	1.2900	1.0600	1.2900	+37.234%	15	183	-75.194%
2026-03-30	0.9400	0.9400	0.9400	0.9400	-1.053%	1	178	-65.957%
2026-03-27	1.1000	1.1000	0.9500	0.9500	-25.197%	34	178	-66.316%
2026-03-26	1.2600	1.2700	1.2600	1.2700	-2.308%	2	181	-74.803%
2026-03-25	1.4000	1.4000	1.3000	1.3000	-6.475%	25	182	-75.385%
2026-03-23	1.3000	1.3900	0.6800	1.3900	+16.807%	31	174	-76.978%
2026-03-20	1.1900	1.1900	1.1900	1.1900	+10.185%	1	147	-73.109%
2026-03-19	1.1600	1.1600	1.0800	1.0800	-7.692%	37	146	-70.370%
2026-03-18	1.1700	1.1700	1.1700	1.1700	-28.659%	2	112	-72.650%
2026-03-09	1.4000	1.6400	1.3900	1.6400	-19.608%	5	110	-80.488%
2026-03-05	2.0400	2.0400	2.0400	2.0400	-27.402%	4	109	-84.314%
2026-03-02	2.8100	3.0500	2.8100	2.8100	-29.750%	9	111	-88.612%
2026-02-25	4.0000	4.0000	4.0000	4.0000	+6.667%	2	110	-92.000%
2026-02-24	3.7500	3.7500	3.7500	3.7500	+13.636%	11	110	-91.467%
2026-02-23	3.3300	3.3300	3.2500	3.3000	-16.244%	36	99	-90.303%
2026-02-20	3.9400	3.9400	3.9400	3.9400	-3.902%	53	79	-91.878%
2026-02-19	4.1500	4.1500	4.1000	4.1000	-14.405%	4	26	-92.195%
2026-02-18	4.3300	4.7900	4.3300	4.7900	+15.422%	9	24	-93.319%
2026-02-13	4.4000	4.4000	4.1500	4.1500	-14.433%	14	2	-92.289%
2026-02-10	4.5400	4.8500	4.5400	4.8500	0.000%	2	2	-93.402%