Dark

CCL20260918C37
CCL Sep 18 2026 37.00 Call (CCL260918C00037000)
option OPRA

EOD

Jul 16, 2026

0.0800-20.000%(-0.0200)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0600	0.0800	0.0600	0.0800	-20.000%	67	10,961	0.000%
2026-07-15	0.1400	0.1400	0.1000	0.1000	+42.857%	69	10,961	-20.000%
2026-07-14	0.0700	0.0900	0.0700	0.0700	-66.667%	67	10,989	+14.286%
2026-07-13	0.2000	0.2100	0.2000	0.2100	+133.333%	67	10,974	-61.905%
2026-07-10	0.1100	0.1600	0.0900	0.0900	-35.714%	71	11,010	-11.111%
2026-07-09	0.1500	0.1800	0.1300	0.1400	+75.000%	314	10,993	-42.857%
2026-07-08	0.0800	0.0900	0.0800	0.0800	-38.462%	72	11,039	0.000%
2026-07-07	0.2300	0.2300	0.1300	0.1300	-27.778%	61	11,028	-38.462%
2026-07-06	0.1800	0.2100	0.1700	0.1800	-28.000%	60	11,041	-55.556%
2026-07-02	0.4400	0.4400	0.2500	0.2500	-28.571%	60	11,041	-68.000%
2026-07-01	0.3200	0.4200	0.3200	0.3500	+6.061%	60	11,041	-77.143%
2026-06-30	0.3300	0.3600	0.3300	0.3300	-23.256%	63	11,017	-75.758%
2026-06-29	0.5000	0.5000	0.4100	0.4300	-6.522%	137	11,031	-81.395%
2026-06-26	0.4600	0.4600	0.4300	0.4600	+27.778%	58	10,939	-82.609%
2026-06-25	0.4200	0.4300	0.3200	0.3600	-25.000%	58	10,942	-77.778%
2026-06-24	0.5600	0.5900	0.4800	0.4800	+29.730%	60	10,924	-83.333%
2026-06-23	0.3300	0.4100	0.2800	0.3700	-54.878%	87	10,927	-78.378%
2026-06-22	0.8800	0.9000	0.8200	0.8200	-13.684%	62	10,924	-90.244%
2026-06-18	0.9500	1.0200	0.9100	0.9500	+20.253%	101	10,889	-91.579%
2026-06-17	0.9600	1.0400	0.7700	0.7900	-19.388%	5,064	10,889	-89.873%
2026-06-16	0.9500	1.0300	0.9500	0.9800	+8.889%	65	5,954	-91.837%
2026-06-15	0.9800	0.9800	0.8900	0.9000	+45.161%	60	5,929	-91.111%
2026-06-12	0.6000	0.6500	0.6000	0.6200	+1.639%	60	5,947	-87.097%
2026-06-11	0.4100	0.6800	0.3700	0.6100	+45.238%	68	5,930	-86.885%
2026-06-10	0.3900	0.4400	0.3900	0.4200	-31.148%	92	5,947	-80.952%
2026-06-09	0.7200	0.7400	0.6100	0.6100	+17.308%	61	5,967	-86.885%
2026-06-08	0.5600	0.5700	0.4900	0.5200	-3.704%	1,191	5,967	-84.615%
2026-06-05	0.6600	0.6600	0.5300	0.5400	-28.000%	61	4,850	-85.185%
2026-06-04	0.6700	0.7500	0.6700	0.7500	+20.968%	120	4,907	-89.333%
2026-06-03	0.7100	0.7100	0.6100	0.6200	-21.519%	87	4,865	-87.097%
2026-06-02	0.8000	0.8000	0.7900	0.7900	+11.268%	57	4,907	-89.873%
2026-06-01	0.6800	0.7100	0.6400	0.7100	-10.127%	86	4,851	-88.732%
2026-05-29	0.7700	0.8600	0.7700	0.7900	+1.282%	115	4,932	-89.873%
2026-05-28	0.7600	0.8400	0.7600	0.7800	+2.632%	42	4,890	-89.744%
2026-05-27	0.8000	0.9700	0.7600	0.7600	+15.152%	104	4,930	-89.474%
2026-05-26	0.6200	0.6700	0.6200	0.6600	+26.923%	87	4,878	-87.879%
2026-05-22	0.5300	0.5300	0.5100	0.5200	-3.704%	61	4,833	-84.615%
2026-05-21	0.5500	0.5500	0.5200	0.5400	+5.882%	37	4,870	-85.185%
2026-05-20	0.5100	0.5100	0.5000	0.5100	+70.000%	37	4,870	-84.314%
2026-05-19	0.3300	0.3300	0.2900	0.3000	-28.571%	61	4,845	-73.333%
2026-05-18	0.4500	0.4500	0.4200	0.4200	+5.000%	61	4,845	-80.952%
2026-05-15	0.3900	0.4000	0.3600	0.4000	-16.667%	61	4,845	-80.000%
2026-05-14	0.5000	0.5000	0.4500	0.4800	+29.730%	62	4,900	-83.333%
2026-05-13	0.3800	0.4000	0.3600	0.3700	-19.565%	61	4,846	-78.378%
2026-05-12	0.4900	0.4900	0.4600	0.4600	-14.815%	61	4,846	-82.609%
2026-05-11	0.5000	0.5400	0.5000	0.5400	-16.923%	60	4,846	-85.185%
2026-05-08	0.7300	0.7500	0.6500	0.6500	-17.722%	61	4,853	-87.692%
2026-05-07	0.8300	0.8300	0.7900	0.7900	+2.597%	29	4,840	-89.873%
2026-05-06	0.8000	0.8100	0.7100	0.7700	+42.593%	353	4,859	-89.610%
2026-05-05	0.6000	0.6000	0.5300	0.5400	+3.846%	74	4,840	-85.185%
2026-05-04	0.6100	0.6400	0.4800	0.5200	-34.177%	63	4,912	-84.615%
2026-05-01	0.7600	0.8400	0.7100	0.7900	+3.947%	72	4,929	-89.873%
2026-04-30	0.7600	0.8000	0.7600	0.7600	+31.034%	54	4,929	-89.474%
2026-04-29	0.6000	0.6000	0.5800	0.5800	-27.500%	27	4,902	-86.207%
2026-04-27	0.7700	0.8300	0.7600	0.8000	-14.894%	62	4,900	-90.000%
2026-04-24	0.8500	0.9400	0.8500	0.9400	+44.615%	21	4,844	-91.489%
2026-04-23	0.8600	0.8600	0.6500	0.6500	-26.136%	6	4,834	-87.692%
2026-04-22	0.8600	0.8800	0.8600	0.8800	-4.348%	25	4,834	-90.909%
2026-04-21	1.0400	1.0400	0.8600	0.9200	-23.967%	29	4,834	-91.304%
2026-04-20	1.0700	1.2400	1.0700	1.2100	-2.419%	13	4,834	-93.388%
2026-04-17	1.3800	1.3800	1.2100	1.2400	+45.882%	18	4,832	-93.548%
2026-04-16	0.8300	0.8500	0.8100	0.8500	-23.423%	7	4,835	-90.588%
2026-04-15	1.0000	1.1300	1.0000	1.1100	+5.714%	29	4,835	-92.793%
2026-04-14	1.1200	1.1200	1.0400	1.0500	+28.049%	4,004	4,844	-92.381%
2026-04-10	0.8800	0.8800	0.8100	0.8200	-8.889%	42	898	-90.244%
2026-04-09	0.9000	0.9000	0.9000	0.9000	+7.143%	1	859	-91.111%
2026-04-08	1.3000	1.3000	0.8300	0.8400	+71.429%	15	858	-90.476%
2026-04-07	0.5100	0.5100	0.4900	0.4900	-19.672%	400	856	-83.673%
2026-04-06	0.6500	0.6500	0.6100	0.6100	-15.278%	7	870	-86.885%
2026-04-02	0.7200	0.7200	0.7200	0.7200	-1.370%	1	876	-88.889%
2026-04-01	0.8000	0.8000	0.7200	0.7300	+8.955%	48	876	-89.041%
2026-03-31	0.5500	0.6700	0.5300	0.6700	+34.000%	22	883	-88.060%
2026-03-30	0.5100	0.5100	0.4700	0.5000	0.000%	37	893	-84.000%
2026-03-27	0.4900	0.5200	0.4400	0.5000	-29.577%	108	928	-84.000%
2026-03-26	0.7100	0.7200	0.6900	0.7100	-5.333%	66	867	-88.732%
2026-03-25	0.7500	0.7500	0.7500	0.7500	0.000%	60	846	-89.333%
2026-03-23	0.7500	0.7500	0.7500	0.7500	+22.951%	1	851	-89.333%
2026-03-20	0.6100	0.6100	0.6100	0.6100	-12.857%	6	851	-86.885%
2026-03-16	0.7000	0.7000	0.7000	0.7000	-14.634%	13	851	-88.571%
2026-03-09	0.6500	0.8200	0.6500	0.8200	-1.205%	4	851	-90.244%
2026-03-06	0.9000	0.9000	0.8300	0.8300	-26.549%	4	854	-90.361%
2026-03-05	1.2000	1.2000	1.1000	1.1300	-22.069%	25	853	-92.920%
2026-03-04	1.4600	1.4600	1.4500	1.4500	-6.452%	6	874	-94.483%
2026-03-03	1.3100	1.5500	1.3100	1.5500	-8.284%	75	871	-94.839%
2026-03-02	1.4800	1.7800	1.4800	1.6900	-33.202%	59	908	-95.266%
2026-02-27	2.5300	2.5300	2.5300	2.5300	-8.664%	3	904	-96.838%
2026-02-26	3.0500	3.0500	2.7700	2.7700	+9.486%	13	904	-97.112%
2026-02-24	2.4700	2.5300	2.4700	2.5300	+19.340%	26	904	-96.838%
2026-02-23	2.3500	2.3500	2.0300	2.1200	-20.896%	51	892	-96.226%
2026-02-20	2.5500	2.6800	2.5500	2.6800	-9.153%	6	933	-97.015%
2026-02-18	2.9500	2.9500	2.9500	2.9500	-10.606%	4	930	-97.288%
2026-02-17	3.2000	3.3000	3.2000	3.3000	+19.134%	30	926	-97.576%
2026-02-13	2.8300	2.8300	2.7700	2.7700	-9.477%	13	885	-97.112%
2026-02-11	3.1000	3.1000	3.0600	3.0600	-4.075%	20	885	-97.386%
2026-02-10	3.3000	3.3000	3.1900	3.1900	-2.446%	185	885	-97.492%
2026-02-06	3.0500	3.3000	3.0500	3.2700	+31.855%	12	867	-97.554%
2026-02-04	2.4800	2.4800	2.4800	2.4800	-12.982%	1	856	-96.774%
2026-02-03	2.8500	2.8500	2.8500	2.8500	+26.667%	2	857	-97.193%
2026-01-29	2.0000	2.2500	1.9200	2.2500	+50.000%	212	857	-96.444%
2026-01-28	1.5000	1.5000	1.5000	1.5000	+15.385%	5	935	-94.667%
2026-01-26	1.3000	1.3000	1.3000	1.3000	-5.109%	26	930	-93.846%
2026-01-23	1.3700	1.3700	1.3700	1.3700	-6.164%	1	930	-94.161%
2026-01-22	1.4600	1.4600	1.4600	1.4600	+11.450%	1	930	-94.521%
2026-01-21	1.3100	1.3100	1.3100	1.3100	-7.746%	1	930	-93.893%
2026-01-20	1.4100	1.4200	1.4100	1.4200	-24.468%	45	929	-94.366%
2026-01-15	1.8800	1.8800	1.8800	1.8800	-3.590%	1	912	-95.745%
2026-01-14	1.9000	1.9500	1.9000	1.9500	-7.143%	250	912	-95.897%
2026-01-13	2.1600	2.2100	2.1000	2.1000	-16.335%	4	709	-96.190%
2026-01-12	2.5200	2.5500	2.3700	2.5100	-1.569%	22	707	-96.813%
2026-01-08	2.7500	2.7600	2.5500	2.5500	+0.791%	92	705	-96.863%
2026-01-07	2.5200	2.6200	2.5100	2.5300	+5.417%	9	617	-96.838%
2026-01-05	2.4000	2.4000	2.4000	2.4000	+9.589%	3	617	-96.667%
2025-12-30	2.1700	2.2300	2.1500	2.1900	+8.416%	6	617	-96.347%
2025-12-29	2.0500	2.0600	1.9100	2.0200	-6.481%	11	617	-96.040%
2025-12-26	2.3600	2.3600	2.0800	2.1600	-8.475%	266	617	-96.296%
2025-12-24	2.4000	2.4500	2.3200	2.3600	-7.087%	16	546	-96.610%
2025-12-23	2.5900	2.6400	2.4100	2.5400	-10.563%	277	546	-96.850%
2025-12-22	2.5000	2.8400	2.5000	2.8400	+16.872%	66	477	-97.183%
2025-12-19	2.2700	2.4700	2.2200	2.4300	+45.509%	99	421	-96.708%
2025-12-18	1.6700	1.6700	1.6700	1.6700	-6.704%	7	388	-95.210%
2025-12-16	1.7900	1.7900	1.7900	1.7900	+27.857%	5	381	-95.531%
2025-12-11	1.4000	1.4000	1.4000	1.4000	+22.807%	1	376	-94.286%
2025-12-05	1.0800	1.1400	1.0800	1.1400	+4.587%	2	375	-92.982%
2025-12-04	1.1000	1.1800	1.0800	1.0900	-3.540%	8	375	-92.661%
2025-12-03	1.1900	1.2400	1.1000	1.1300	-3.419%	24	373	-92.920%
2025-12-02	1.1900	1.2300	1.1500	1.1700	-0.847%	6	367	-93.162%
2025-12-01	1.1500	1.1800	1.1500	1.1800	-2.479%	2	367	-93.220%
2025-11-28	1.2000	1.2100	1.2000	1.2100	-13.571%	2	367	-93.388%
2025-11-21	1.4000	1.4000	1.4000	1.4000	+7.692%	40	367	-94.286%
2025-11-17	1.3000	1.3000	1.3000	1.3000	-21.212%	1	367	-93.846%
2025-11-05	1.6500	1.6500	1.6500	1.6500	-14.508%	2	366	-95.152%
2025-10-28	1.6200	1.9300	1.6200	1.9300	-5.392%	5	366	-95.855%
2025-10-06	2.0400	2.0400	2.0400	2.0400	-7.692%	2	364	-96.078%
2025-10-03	2.2100	2.2100	2.2100	2.2100	-3.913%	1	364	-96.380%
2025-09-30	2.3500	2.3700	2.3000	2.3000	-6.122%	130	363	-96.522%
2025-09-29	2.6600	2.6600	2.4500	2.4500	-26.866%	172	354	-96.735%
2025-09-18	3.3500	3.3500	3.3500	3.3500	+2.134%	1	368	-97.612%
2025-09-17	3.3000	3.3000	3.2800	3.2800	+0.923%	4	367	-97.561%
2025-09-16	3.2500	3.2500	3.2500	3.2500	+3.175%	3	365	-97.538%
2025-09-15	3.1500	3.1500	3.1500	3.1500	-16.000%	4	362	-97.460%
2025-09-09	3.7500	3.7500	3.7500	3.7500	+1.351%	4	362	-97.867%
2025-09-04	3.7000	3.7000	3.7000	3.7000	-13.146%	50	362	-97.838%
2025-08-28	4.2600	4.2600	4.2600	4.2600	+5.970%	10	348	-98.122%
2025-08-27	4.0200	4.0200	4.0200	4.0200	+11.357%	30	338	-98.010%
2025-08-25	3.6100	3.6100	3.6100	3.6100	+17.974%	1	308	-97.784%
2025-08-13	3.0600	3.0600	3.0600	3.0600	+24.898%	4	307	-97.386%
2025-08-11	2.4500	2.4500	2.4500	2.4500	-4.669%	40	309	-96.735%
2025-08-07	2.6600	2.6600	2.5700	2.5700	-19.688%	6	273	-96.887%
2025-07-30	3.2000	3.2000	3.2000	3.2000	+7.744%	3	270	-97.500%
2025-07-29	2.9700	2.9700	2.9700	2.9700	-2.623%	3	267	-97.306%
2025-07-22	3.0500	3.0500	3.0500	3.0500	0.000%	3	267	-97.377%
2025-07-21	3.0500	3.0600	3.0500	3.0500	+5.536%	253	264	-97.377%
2025-07-17	2.8900	2.8900	2.8900	2.8900	-18.592%	3	11	-97.232%
2025-07-07	3.5500	3.5500	3.5300	3.5500	0.000%	11	11	-97.746%