Dark

CCL20260918C38
CCL Sep 18 2026 38.00 Call (CCL260918C00038000)
option OPRA

EOD

Jul 16, 2026

0.1300+62.500%(+0.0500)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1300	0.1300	0.1300	0.1300	+62.500%	67	2,762	0.000%
2026-07-15	0.0800	0.0900	0.0500	0.0800	-42.857%	67	2,695	+62.500%
2026-07-14	0.1400	0.1400	0.1400	0.1400	+133.333%	67	2,745	-7.143%
2026-07-13	0.0600	0.0800	0.0600	0.0600	-57.143%	67	2,704	+116.667%
2026-07-10	0.1700	0.1700	0.1400	0.1400	+7.692%	68	2,753	-7.143%
2026-07-09	0.0500	0.1300	0.0500	0.1300	+8.333%	68	2,701	0.000%
2026-07-08	0.1200	0.1200	0.1200	0.1200	+50.000%	67	2,753	+8.333%
2026-07-07	0.0600	0.1000	0.0600	0.0800	-55.556%	58	2,701	+62.500%
2026-07-06	0.1800	0.1800	0.1800	0.1800	-30.769%	58	2,745	-27.778%
2026-07-02	0.2100	0.2600	0.2100	0.2600	-31.579%	58	2,740	-50.000%
2026-07-01	0.3800	0.4300	0.3800	0.3800	+65.217%	58	2,740	-65.789%
2026-06-30	0.2500	0.2500	0.2100	0.2300	-36.111%	58	2,700	-43.478%
2026-06-29	0.4000	0.4000	0.3600	0.3600	+28.571%	58	2,740	-63.889%
2026-06-26	0.2800	0.3100	0.2800	0.2800	-33.333%	58	2,682	-53.571%
2026-06-25	0.4500	0.4600	0.4000	0.4200	+7.692%	58	2,716	-69.048%
2026-06-24	0.3800	0.4100	0.3800	0.3900	+14.706%	58	2,673	-66.667%
2026-06-23	0.2500	0.3500	0.2500	0.3400	-49.254%	96	2,727	-61.765%
2026-06-22	0.6700	0.7100	0.6600	0.6700	+21.818%	65	2,696	-80.597%
2026-06-18	0.8300	0.8700	0.5500	0.5500	-22.535%	319	2,653	-76.364%
2026-06-17	0.6800	0.7900	0.6800	0.7100	-19.318%	59	2,653	-81.690%
2026-06-16	0.8600	0.8800	0.8500	0.8800	+23.944%	59	2,697	-85.227%
2026-06-15	0.6700	0.7100	0.6500	0.7100	+9.231%	60	2,657	-81.690%
2026-06-12	0.6900	0.6900	0.6400	0.6500	+27.451%	58	2,696	-80.000%
2026-06-11	0.2000	0.5100	0.2000	0.5100	+54.545%	57	2,656	-74.510%
2026-06-10	0.4100	0.4100	0.3300	0.3300	-32.653%	59	2,696	-60.606%
2026-06-09	0.4800	0.4900	0.4100	0.4900	+13.953%	53	2,639	-73.469%
2026-06-08	0.4700	0.4700	0.4300	0.4300	-8.511%	57	2,675	-69.767%
2026-06-05	0.5500	0.5600	0.4700	0.4700	-26.563%	5	2,639	-72.340%
2026-06-04	0.6000	0.6400	0.5600	0.6400	+18.519%	9	2,639	-79.688%
2026-06-03	0.5800	0.5900	0.5100	0.5400	-11.475%	39	2,643	-75.926%
2026-06-02	0.6200	0.6200	0.6100	0.6100	-7.576%	21	2,656	-78.689%
2026-05-29	0.6500	0.7400	0.6400	0.6600	-21.429%	37	2,646	-80.303%
2026-05-28	0.9300	0.9300	0.8400	0.8400	+5.000%	26	2,654	-84.524%
2026-05-27	0.7500	0.8200	0.7500	0.8000	+40.351%	45	2,654	-83.750%
2026-05-26	0.5800	0.5800	0.5700	0.5700	+35.714%	5	2,661	-77.193%
2026-05-22	0.4300	0.4300	0.4200	0.4200	+20.000%	3	2,661	-69.048%
2026-05-21	0.3800	0.3800	0.3500	0.3500	+16.667%	30	2,651	-62.857%
2026-05-20	0.2900	0.3100	0.2700	0.3000	+15.385%	62	2,651	-56.667%
2026-05-19	0.2700	0.2700	0.1800	0.2600	-18.750%	83	2,647	-50.000%
2026-05-18	0.3000	0.3400	0.3000	0.3200	+10.345%	40	2,647	-59.375%
2026-05-15	0.2400	0.2900	0.2400	0.2900	-30.952%	55	2,647	-55.172%
2026-05-14	0.4200	0.4400	0.4200	0.4200	+31.250%	62	2,634	-69.048%
2026-05-13	0.3300	0.3300	0.3200	0.3200	-11.111%	48	2,638	-59.375%
2026-05-12	0.3900	0.3900	0.3600	0.3600	-2.703%	8	2,638	-63.889%
2026-05-11	0.3700	0.3700	0.3500	0.3700	-32.727%	65	2,638	-64.865%
2026-05-08	0.6900	0.7000	0.5500	0.5500	-27.632%	60	2,680	-76.364%
2026-05-07	0.7500	0.7600	0.7500	0.7600	+15.152%	12	2,624	-82.895%
2026-05-06	0.6600	0.6600	0.6600	0.6600	+32.000%	1	2,614	-80.303%
2026-05-05	0.5000	0.5400	0.4900	0.5000	+16.279%	24	2,615	-74.000%
2026-05-04	0.5700	0.5700	0.4300	0.4300	-41.892%	63	2,615	-69.767%
2026-05-01	0.7400	0.7400	0.7100	0.7400	+27.586%	4	2,614	-82.432%
2026-04-29	0.5800	0.5800	0.5600	0.5800	+16.000%	5	2,614	-77.586%
2026-04-28	0.5000	0.5000	0.4900	0.5000	-27.536%	5	2,617	-74.000%
2026-04-27	0.6600	0.7000	0.6500	0.6900	-6.757%	15	2,612	-81.159%
2026-04-24	0.6700	0.7400	0.6700	0.7400	0.000%	2	2,599	-82.432%
2026-04-23	0.7500	0.7500	0.7400	0.7400	-7.500%	6	2,599	-82.432%
2026-04-21	0.9300	0.9600	0.7800	0.8000	-23.077%	62	2,588	-83.750%
2026-04-20	0.9200	1.0400	0.9200	1.0400	-0.952%	68	2,588	-87.500%
2026-04-17	1.1200	1.2500	1.0300	1.0500	+50.000%	2,551	2,558	-87.619%
2026-04-16	0.7000	0.7000	0.7000	0.7000	-20.455%	1	67	-81.429%
2026-04-15	0.8800	0.8800	0.8800	0.8800	-4.348%	1	66	-85.227%
2026-04-14	0.8900	0.9200	0.8900	0.9200	+15.000%	38	66	-85.870%
2026-04-13	0.8000	0.8000	0.8000	0.8000	+11.111%	1	60	-83.750%
2026-04-10	0.7600	0.7700	0.7200	0.7200	+2.857%	27	60	-81.944%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-5.405%	1	38	-81.429%
2026-04-08	0.9400	0.9400	0.7000	0.7400	+57.447%	69	39	-82.432%
2026-04-07	0.5100	0.5100	0.4000	0.4700	-14.545%	51	75	-72.340%
2026-04-06	0.5500	0.6200	0.5500	0.5500	+19.565%	51	39	-76.364%
2026-04-02	0.3900	0.4800	0.3900	0.4600	-29.231%	49	31	-71.739%
2026-04-01	0.6600	0.7400	0.6500	0.6500	+16.071%	70	31	-80.000%
2026-03-31	0.4700	0.5600	0.4200	0.5600	+27.273%	56	69	-76.786%
2026-03-30	0.4300	0.4700	0.4300	0.4400	+25.714%	50	21	-70.455%
2026-03-27	0.4900	0.5000	0.3500	0.3500	-40.678%	53	57	-62.857%
2026-03-26	0.6700	0.6700	0.5900	0.5900	0.000%	9	13	-77.966%
2026-03-25	0.6200	0.6200	0.5900	0.5900	-1.667%	8	18	-77.966%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-20.000%	1	10	-78.333%
2026-03-12	0.6700	0.7500	0.6700	0.7500	+8.696%	6	9	-82.667%
2026-03-09	0.6800	0.6900	0.6800	0.6900	-38.938%	3	9	-81.159%
2026-03-05	1.1300	1.1300	1.1300	1.1300	-6.612%	2	6	-88.496%
2026-03-04	1.2500	1.2500	1.2100	1.2100	-47.845%	13	4	-89.256%
2026-02-25	2.3200	2.3200	2.3200	2.3200	-17.438%	12	3	-94.397%
2026-02-17	2.8100	2.8100	2.8100	2.8100	0.000%	3	3	-95.374%