Dark

CCL20260918C36
CCL Sep 18 2026 36.00 Call (CCL260918C00036000)
option OPRA

EOD

Jul 16, 2026

0.15000.000%(0.0000)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1500	0.1500	0.1500	0.1500	0.000%	61	836	0.000%
2026-07-15	0.1100	0.1500	0.0900	0.1500	-25.000%	64	803	0.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	+33.333%	61	824	-25.000%
2026-07-13	0.1500	0.1500	0.1400	0.1500	-64.286%	62	794	0.000%
2026-07-10	0.6200	0.6200	0.3700	0.4200	+121.053%	44	803	-64.286%
2026-07-09	0.2000	0.2000	0.1600	0.1900	+58.333%	48	789	-21.053%
2026-07-08	0.1200	0.1400	0.1100	0.1200	-40.000%	49	812	+25.000%
2026-07-07	0.2400	0.2400	0.1700	0.2000	-9.091%	75	783	-25.000%
2026-07-06	0.3800	0.4000	0.2200	0.2200	-26.667%	99	799	-31.818%
2026-07-02	0.3600	0.3600	0.2800	0.3000	-41.176%	61	771	-50.000%
2026-07-01	0.5500	0.5500	0.4800	0.5100	+21.429%	71	771	-70.588%
2026-06-30	0.4300	0.4300	0.4200	0.4200	-26.316%	61	730	-64.286%
2026-06-29	0.5500	0.6200	0.5500	0.5700	+9.615%	119	739	-73.684%
2026-06-26	0.5200	0.5300	0.5100	0.5200	-7.143%	63	701	-71.154%
2026-06-25	0.6100	0.6200	0.5600	0.5600	-3.448%	61	713	-73.214%
2026-06-24	0.6500	0.6900	0.5800	0.5800	+7.407%	113	681	-74.138%
2026-06-23	0.5000	0.5600	0.4700	0.5400	-46.000%	137	680	-72.222%
2026-06-22	1.0300	1.0900	0.9600	1.0000	-13.043%	135	714	-85.000%
2026-06-18	1.1400	1.2500	1.1400	1.1500	+8.491%	116	648	-86.957%
2026-06-17	1.2900	1.2900	1.0600	1.0600	-17.829%	77	648	-85.849%
2026-06-16	1.2000	1.2900	1.1600	1.2900	+26.471%	91	651	-88.372%
2026-06-15	1.5800	1.5800	1.0200	1.0200	+9.677%	67	624	-85.294%
2026-06-12	0.9500	1.0000	0.8700	0.9300	+116.279%	64	631	-83.871%
2026-06-11	0.4000	0.4300	0.3900	0.4300	-25.862%	57	613	-65.116%
2026-06-10	0.4900	0.6100	0.4900	0.5800	-9.375%	62	614	-74.138%
2026-06-09	0.6700	0.6700	0.6200	0.6400	+3.226%	59	607	-76.563%
2026-06-08	0.7000	0.7000	0.6200	0.6200	-6.061%	104	621	-75.806%
2026-06-05	0.8200	0.8200	0.6600	0.6600	-17.500%	129	585	-77.273%
2026-06-04	0.8400	0.8500	0.7800	0.8000	+3.896%	118	648	-81.250%
2026-06-03	0.7500	0.8100	0.6900	0.7700	0.000%	102	594	-80.519%
2026-06-02	0.8900	0.8900	0.7700	0.7700	-23.000%	97	663	-80.519%
2026-06-01	0.8800	1.0000	0.7800	1.0000	+11.111%	88	613	-85.000%
2026-05-29	0.9200	0.9300	0.8900	0.9000	-21.053%	86	676	-83.333%
2026-05-28	1.3500	1.3500	1.0800	1.1400	+20.000%	40	609	-86.842%
2026-05-27	0.9100	1.0300	0.9100	0.9500	+11.765%	40	642	-84.211%
2026-05-26	0.8100	0.8700	0.8100	0.8500	+49.123%	62	616	-82.353%
2026-05-22	0.5800	0.5900	0.5700	0.5700	-19.718%	61	636	-73.684%
2026-05-21	0.5500	0.7100	0.5500	0.7100	+24.561%	38	666	-78.873%
2026-05-20	0.3500	0.5700	0.3500	0.5700	+23.913%	44	666	-73.684%
2026-05-19	0.4600	0.4600	0.4400	0.4600	+9.524%	61	616	-67.391%
2026-05-18	0.4300	0.4400	0.4200	0.4200	-16.000%	61	616	-64.286%
2026-05-15	0.5300	0.5300	0.4700	0.5000	-1.961%	61	616	-70.000%
2026-05-14	0.5300	0.5300	0.5000	0.5100	+8.511%	61	666	-70.588%
2026-05-13	0.4600	0.5000	0.4600	0.4700	0.000%	61	633	-68.085%
2026-05-12	0.4900	0.5200	0.4600	0.4700	-22.951%	61	633	-68.085%
2026-05-11	0.6100	0.6100	0.6100	0.6100	-39.604%	2	633	-75.410%
2026-05-07	1.0400	1.0400	1.0000	1.0100	+13.483%	25	634	-85.149%
2026-05-06	0.9500	0.9500	0.8100	0.8900	+17.105%	39	655	-83.146%
2026-05-05	0.7500	0.7700	0.7100	0.7600	+26.667%	54	643	-80.263%
2026-05-04	0.6500	0.7800	0.6000	0.6000	-38.144%	55	692	-75.000%
2026-05-01	0.9500	0.9900	0.8500	0.9700	+15.476%	70	688	-84.536%
2026-04-30	0.8500	0.8500	0.8100	0.8400	-9.677%	64	688	-82.143%
2026-04-27	0.9000	0.9300	0.8600	0.9300	-1.064%	29	650	-83.871%
2026-04-24	0.9300	0.9400	0.9300	0.9400	-1.053%	4	625	-84.043%
2026-04-23	1.0100	1.0300	0.9500	0.9500	-3.061%	12	622	-84.211%
2026-04-22	0.9800	0.9800	0.9800	0.9800	-8.411%	1	609	-84.694%
2026-04-21	1.1300	1.1300	1.0700	1.0700	-23.571%	4	604	-85.981%
2026-04-20	1.3300	1.4000	1.3300	1.4000	-2.778%	3	604	-89.286%
2026-04-17	1.6300	1.6300	1.4400	1.4400	+44.000%	45	604	-89.583%
2026-04-16	1.2300	1.2300	0.9400	1.0000	-23.664%	15	572	-85.000%
2026-04-15	1.2500	1.3700	1.2500	1.3100	+3.150%	6	561	-88.550%
2026-04-14	1.2400	1.2900	1.2400	1.2700	+20.952%	43	558	-88.189%
2026-04-10	1.0200	1.0600	0.9800	1.0500	+7.143%	11	542	-85.714%
2026-04-08	1.3000	1.3100	0.9700	0.9800	+16.667%	239	532	-84.694%
2026-04-02	0.8100	0.8400	0.8100	0.8400	-2.326%	6	278	-82.143%
2026-04-01	0.9100	0.9100	0.8500	0.8600	+13.158%	7	278	-82.558%
2026-03-31	0.7600	0.7600	0.7600	0.7600	+49.020%	1	272	-80.263%
2026-03-30	0.5400	0.5800	0.5100	0.5100	-27.143%	12	272	-70.588%
2026-03-27	0.6800	0.7000	0.6800	0.7000	-9.091%	30	282	-78.571%
2026-03-26	0.8300	0.8300	0.7600	0.7700	+11.594%	226	310	-80.519%
2026-03-20	0.6900	0.6900	0.6900	0.6900	-10.390%	10	224	-78.261%
2026-03-12	0.7700	0.7700	0.7700	0.7700	-26.667%	2	216	-80.519%
2026-03-11	1.1400	1.1800	1.0500	1.0500	-12.500%	52	214	-85.714%
2026-03-09	0.9100	1.2000	0.9100	1.2000	+14.286%	4	213	-87.500%
2026-03-06	1.0000	1.0500	1.0000	1.0500	-41.011%	51	209	-85.714%
2026-03-04	1.8000	1.8000	1.7800	1.7800	+47.107%	73	180	-91.573%
2026-03-03	1.2100	1.2100	1.2100	1.2100	-37.629%	1	107	-87.603%
2026-03-02	1.9600	1.9600	1.9400	1.9400	-30.961%	6	107	-92.268%
2026-02-27	2.8100	2.8100	2.8100	2.8100	-9.355%	3	110	-94.662%
2026-02-26	3.3500	3.3500	3.1000	3.1000	+9.155%	14	110	-95.161%
2026-02-24	2.8000	2.8400	2.7800	2.8400	+13.147%	26	100	-94.718%
2026-02-23	2.5200	2.5200	2.5100	2.5100	-16.333%	9	87	-94.024%
2026-02-20	2.8600	3.0000	2.8600	3.0000	-13.043%	58	94	-95.000%
2026-02-18	3.4500	3.4500	3.4500	3.4500	-5.479%	18	36	-95.652%
2026-02-17	3.4500	3.6500	3.4500	3.6500	+15.873%	17	18	-95.890%
2026-02-13	3.1500	3.1500	3.1500	3.1500	0.000%	1	0	-95.238%