Dark

CCL20260918C40
CCL Sep 18 2026 40.00 Call (CCL260918C00040000)
option OPRA

EOD

Jul 16, 2026

0.1000+233.333%(+0.0700)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1000	0.1000	0.1000	0.1000	+233.333%	66	1,911	0.000%
2026-07-15	0.0300	0.0500	0.0300	0.0300	-72.727%	66	1,878	+233.333%
2026-07-14	0.1100	0.1100	0.1100	0.1100	+57.143%	66	1,904	-9.091%
2026-07-13	0.0100	0.0800	0.0100	0.0700	-46.154%	69	1,890	+42.857%
2026-07-10	0.1300	0.1300	0.1300	0.1300	+225.000%	66	1,933	-23.077%
2026-07-09	0.0300	0.0500	0.0300	0.0400	-33.333%	64	1,901	+150.000%
2026-07-08	0.0500	0.0600	0.0300	0.0600	-14.286%	72	1,915	+66.667%
2026-07-07	0.0400	0.0700	0.0400	0.0700	-61.111%	60	1,880	+42.857%
2026-07-06	0.2200	0.2200	0.1700	0.1800	+100.000%	60	1,893	-44.444%
2026-07-02	0.0900	0.1000	0.0900	0.0900	-67.857%	60	1,887	+11.111%
2026-07-01	0.2800	0.2800	0.2300	0.2800	+21.739%	61	1,887	-64.286%
2026-06-26	0.2300	0.2300	0.2300	0.2300	-11.538%	1	1,866	-56.522%
2026-06-25	0.2600	0.2600	0.2600	0.2600	+4.000%	1	1,866	-61.538%
2026-06-24	0.2500	0.2500	0.2500	0.2500	+66.667%	1	1,865	-60.000%
2026-06-23	0.1500	0.1500	0.1500	0.1500	-67.391%	2	1,865	-33.333%
2026-06-22	0.3200	0.5600	0.3200	0.4600	-13.208%	4	1,865	-78.261%
2026-06-18	0.5600	0.5600	0.4900	0.5300	-1.852%	7	1,863	-81.132%
2026-06-17	0.5200	0.5400	0.5200	0.5400	+38.462%	49	1,863	-81.481%
2026-06-15	0.9700	0.9700	0.3900	0.3900	-4.878%	216	1,899	-74.359%
2026-06-12	0.3900	0.4100	0.3600	0.4100	+24.242%	61	1,798	-75.610%
2026-06-11	0.3400	0.3400	0.3300	0.3300	+50.000%	52	1,858	-69.697%
2026-06-10	0.2400	0.2400	0.1800	0.2200	-48.837%	59	1,798	-54.545%
2026-06-09	0.4700	0.4900	0.4300	0.4300	+38.710%	59	1,858	-76.744%
2026-06-08	0.3300	0.3300	0.2600	0.3100	-13.889%	59	1,798	-67.742%
2026-06-05	0.3900	0.4200	0.3400	0.3600	-20.000%	65	1,858	-72.222%
2026-06-04	0.3600	0.4500	0.3400	0.4500	+21.622%	121	1,798	-77.778%
2026-06-03	0.4200	0.4300	0.3600	0.3700	-5.128%	78	1,846	-72.973%
2026-06-02	0.3700	0.4200	0.3500	0.3900	+2.632%	60	1,791	-74.359%
2026-06-01	0.4300	0.4400	0.3800	0.3800	-20.833%	68	1,851	-73.684%
2026-05-29	0.4600	0.4800	0.4500	0.4800	-9.434%	47	1,791	-79.167%
2026-05-28	0.5300	0.5300	0.5300	0.5300	+96.296%	30	1,835	-81.132%
2026-05-22	0.3500	0.3500	0.2700	0.2700	-18.182%	11	1,864	-62.963%
2026-05-20	0.2000	0.3300	0.2000	0.3300	+32.000%	3	1,864	-69.697%
2026-05-14	0.3000	0.3000	0.2500	0.2500	-13.793%	74	1,864	-60.000%
2026-05-13	0.2800	0.2900	0.2200	0.2900	-44.231%	264	1,666	-65.517%
2026-05-07	0.4100	0.5200	0.4100	0.5200	+15.556%	40	1,666	-80.769%
2026-05-06	0.5300	0.5300	0.4300	0.4500	+32.353%	46	1,701	-77.778%
2026-05-05	0.2800	0.3700	0.2800	0.3400	+13.333%	84	1,662	-70.588%
2026-05-04	0.3700	0.4100	0.2900	0.3000	-41.176%	284	1,723	-66.667%
2026-05-01	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,460	-80.392%
2026-04-30	0.5100	0.5300	0.5000	0.5000	-1.961%	8	1,460	-80.000%
2026-04-29	0.5100	0.5100	0.5100	0.5100	+18.605%	1	1,459	-80.392%
2026-04-28	0.4200	0.4300	0.4200	0.4300	-25.862%	13	1,459	-76.744%
2026-04-21	0.6800	0.6900	0.5800	0.5800	-21.622%	16	1,458	-82.759%
2026-04-20	0.6300	0.7700	0.6300	0.7400	-3.896%	89	1,458	-86.486%
2026-04-17	0.7500	0.8600	0.7500	0.7700	+57.143%	24	1,411	-87.013%
2026-04-16	0.5000	0.5100	0.4700	0.4900	-27.941%	10	1,405	-79.592%
2026-04-15	0.6200	0.6800	0.6200	0.6800	+3.030%	16	1,414	-85.294%
2026-04-14	0.6300	0.6600	0.6300	0.6600	+40.426%	56	1,407	-84.848%
2026-04-10	0.5000	0.5300	0.4700	0.4700	-21.667%	43	1,402	-78.723%
2026-04-09	0.5200	0.6200	0.4600	0.6000	+13.208%	69	1,416	-83.333%
2026-04-08	0.7400	0.7400	0.5300	0.5300	+55.882%	13	1,392	-81.132%
2026-04-07	0.3400	0.3400	0.3400	0.3400	-17.073%	2	1,379	-70.588%
2026-04-06	0.4000	0.4100	0.4000	0.4100	0.000%	6	1,377	-75.610%
2026-04-02	0.3500	0.5800	0.3500	0.4100	-8.889%	12	1,392	-75.610%
2026-04-01	0.4200	0.4500	0.4200	0.4500	+50.000%	22	1,392	-77.778%
2026-03-27	0.3500	0.3500	0.2400	0.3000	-28.571%	11	1,399	-66.667%
2026-03-25	0.5000	0.6000	0.4200	0.4200	-2.326%	4	1,396	-76.190%
2026-03-24	0.4300	0.4300	0.4300	0.4300	0.000%	1	1,396	-76.744%
2026-03-19	0.4400	0.4400	0.4300	0.4300	-8.511%	2	1,395	-76.744%
2026-03-16	0.4700	0.4700	0.4700	0.4700	+11.905%	1	1,395	-78.723%
2026-03-13	0.5000	0.5000	0.4200	0.4200	-12.500%	8	1,394	-76.190%
2026-03-12	0.4800	0.4800	0.4800	0.4800	-31.429%	1	1,400	-79.167%
2026-03-11	0.7000	0.7000	0.7000	0.7000	-4.110%	1	1,399	-85.714%
2026-03-10	0.7400	0.7400	0.7300	0.7300	+69.767%	2	1,399	-86.301%
2026-03-09	0.4300	0.4300	0.4300	0.4300	-52.222%	1	1,400	-76.744%
2026-03-04	1.0000	1.0000	0.9000	0.9000	+1.124%	5	1,399	-88.889%
2026-03-03	0.8900	0.8900	0.8900	0.8900	-22.609%	1	1,403	-88.764%
2026-03-02	0.9800	1.1800	0.9800	1.1500	-36.464%	22	1,402	-91.304%
2026-02-27	1.8100	1.8100	1.8100	1.8100	+5.848%	4	1,407	-94.475%
2026-02-24	1.3000	1.7100	1.3000	1.7100	-15.764%	2	1,411	-94.152%
2026-02-19	2.0300	2.0300	2.0300	2.0300	-10.177%	1	1,410	-95.074%
2026-02-18	2.0000	2.2800	2.0000	2.2600	-1.739%	40	1,410	-95.575%
2026-02-17	2.4000	2.4000	2.3000	2.3000	-1.709%	2	1,414	-95.652%
2026-02-12	2.3000	2.3400	2.3000	2.3400	+3.540%	11	1,412	-95.726%
2026-02-10	2.1800	2.2600	2.1700	2.2600	-8.130%	10	1,411	-95.575%
2026-02-09	2.1700	2.4600	2.1700	2.4600	+2.500%	80	1,401	-95.935%
2026-02-06	2.2300	2.4000	2.2000	2.4000	+41.176%	29	1,455	-95.833%
2026-02-05	1.7500	1.7500	1.7000	1.7000	0.000%	2	1,446	-94.118%
2026-02-04	1.8500	1.9100	1.7000	1.7000	-8.602%	45	1,446	-94.118%
2026-02-03	1.8400	2.0500	1.8400	1.8600	-2.105%	4	1,448	-94.624%
2026-02-02	1.5000	1.9000	1.5000	1.9000	+66.667%	23	1,449	-94.737%
2026-01-30	1.1400	1.1400	1.1400	1.1400	-27.389%	10	1,437	-91.228%
2026-01-29	1.3700	1.5700	1.2800	1.5700	+57.000%	27	1,447	-93.631%
2026-01-28	1.0300	1.0300	1.0000	1.0000	+17.647%	6	1,422	-90.000%
2026-01-27	0.8500	0.8500	0.8500	0.8500	-3.409%	2	1,417	-88.235%
2026-01-26	0.8800	0.9200	0.8700	0.8800	-4.348%	14	1,415	-88.636%
2026-01-23	0.9200	0.9200	0.9200	0.9200	+9.524%	2	1,424	-89.130%
2026-01-21	0.8000	0.8400	0.8000	0.8400	-8.696%	26	1,424	-88.095%
2026-01-20	0.9200	0.9200	0.9200	0.9200	-8.911%	1	1,406	-89.130%
2026-01-16	1.4200	1.4200	1.0100	1.0100	-15.833%	18	1,389	-90.099%
2026-01-15	1.2600	1.2600	1.1800	1.2000	-6.977%	5	1,389	-91.667%
2026-01-14	1.2900	1.2900	1.2900	1.2900	-11.034%	1	1,389	-92.248%
2026-01-13	1.5100	1.5100	1.3300	1.4500	-13.174%	5	1,389	-93.103%
2026-01-12	1.8000	1.8000	1.5700	1.6700	-13.021%	22	1,387	-94.012%
2026-01-09	1.8900	1.9200	1.8000	1.9200	+4.348%	26	1,392	-94.792%
2026-01-08	1.7900	1.8400	1.7900	1.8400	+3.371%	2	1,392	-94.565%
2026-01-07	1.9800	1.9800	1.7600	1.7800	-4.301%	12	1,392	-94.382%
2026-01-06	1.5000	1.8700	1.5000	1.8600	+10.714%	35	1,422	-94.624%
2026-01-05	1.6800	1.6800	1.6800	1.6800	+20.863%	1	1,387	-94.048%
2025-12-31	1.3900	1.3900	1.3900	1.3900	+1.460%	1	1,387	-92.806%
2025-12-29	1.4600	1.4600	1.3700	1.3700	-5.517%	20	1,387	-92.701%
2025-12-26	1.4000	1.4800	1.4000	1.4500	-13.174%	34	1,387	-93.103%
2025-12-24	1.7000	1.7400	1.6400	1.6700	-5.114%	79	1,406	-94.012%
2025-12-23	1.8000	1.8600	1.6900	1.7600	-10.204%	168	1,406	-94.318%
2025-12-22	1.7400	1.9600	1.7400	1.9600	+19.512%	55	1,494	-94.898%
2025-12-19	1.5700	1.8300	1.5700	1.6400	+41.379%	30	1,495	-93.902%
2025-12-18	1.1500	1.1600	1.1500	1.1600	+5.455%	14	1,490	-91.379%
2025-12-12	1.0500	1.1000	1.0500	1.1000	+4.762%	27	1,490	-90.909%
2025-12-11	1.0500	1.0500	1.0500	1.0500	+52.174%	1	1,470	-90.476%
2025-12-09	0.6900	0.6900	0.6900	0.6900	-2.817%	10	1,469	-85.507%
2025-12-08	0.7000	0.7700	0.6700	0.7100	-6.579%	6	1,464	-85.915%
2025-12-05	0.7400	0.8300	0.7200	0.7600	0.000%	4	1,463	-86.842%
2025-12-04	0.7400	0.8100	0.7400	0.7600	-6.173%	10	1,463	-86.842%
2025-12-03	0.8000	0.9000	0.7600	0.8100	-3.571%	8	1,461	-87.654%
2025-12-02	0.7900	0.8700	0.7900	0.8400	-2.326%	6	1,460	-88.095%
2025-12-01	0.7800	0.8700	0.7800	0.8600	-2.273%	4	1,458	-88.372%
2025-11-28	0.8600	0.9000	0.8500	0.8800	-24.786%	4	1,457	-88.636%
2025-11-26	1.1700	1.1700	1.1700	1.1700	+25.806%	1	1,459	-91.453%
2025-11-14	0.9300	0.9300	0.9300	0.9300	-3.125%	2	1,459	-89.247%
2025-11-13	0.9400	0.9600	0.9400	0.9600	-11.927%	2	1,461	-89.583%
2025-11-07	1.0900	1.0900	1.0900	1.0900	-12.800%	5	1,461	-90.826%
2025-11-05	1.2600	1.2700	1.2500	1.2500	+13.636%	358	1,458	-92.000%
2025-11-04	1.1000	1.1000	1.1000	1.1000	-20.290%	3	1,315	-90.909%
2025-10-28	1.3800	1.3800	1.3800	1.3800	-18.343%	8	1,318	-92.754%
2025-10-21	1.6900	1.6900	1.6900	1.6900	+14.966%	2	1,318	-94.083%
2025-10-20	1.4900	1.4900	1.4700	1.4700	+5.000%	37	1,318	-93.197%
2025-10-17	1.4000	1.4000	1.4000	1.4000	-13.580%	2	1,281	-92.857%
2025-10-15	1.6200	1.6200	1.6200	1.6200	-1.818%	10	1,281	-93.827%
2025-10-08	1.6500	1.6500	1.6500	1.6500	+13.793%	5	1,271	-93.939%
2025-10-07	1.4600	1.4600	1.4500	1.4500	-6.452%	106	1,271	-93.103%
2025-10-06	1.5500	1.5500	1.5500	1.5500	-5.488%	20	1,271	-93.548%
2025-09-30	1.6400	1.6400	1.6400	1.6400	-6.286%	52	1,251	-93.902%
2025-09-29	2.0300	2.0300	1.6100	1.7500	-21.171%	28	1,251	-94.286%
2025-09-26	2.2500	2.2700	2.2200	2.2200	-3.478%	12	1,247	-95.495%
2025-09-25	2.3000	2.3000	2.3000	2.3000	-11.538%	5	1,237	-95.652%
2025-09-23	2.6000	2.6000	2.6000	2.6000	+13.537%	32	1,237	-96.154%
2025-09-22	2.2700	2.2900	2.2700	2.2900	-4.979%	107	1,237	-95.633%
2025-09-19	2.4100	2.4100	2.4100	2.4100	-7.308%	2	1,130	-95.851%
2025-09-18	2.6000	2.6000	2.6000	2.6000	+4.000%	1	1,132	-96.154%
2025-09-17	2.5000	2.5000	2.5000	2.5000	-12.587%	2	1,132	-96.000%
2025-09-12	2.8600	2.8600	2.8600	2.8600	-6.536%	50	1,130	-96.503%
2025-09-11	3.0600	3.0600	3.0600	3.0600	+2.685%	1	1,130	-96.732%
2025-09-04	2.9800	2.9800	2.9800	2.9800	+14.615%	2	1,129	-96.644%
2025-09-02	2.6000	2.6000	2.6000	2.6000	-11.263%	1	1,127	-96.154%
2025-08-29	3.1500	3.1500	2.9300	2.9300	-8.438%	385	744	-96.587%
2025-08-27	3.0500	3.2000	3.0000	3.2000	+11.498%	311	744	-96.875%
2025-08-26	2.6500	2.8700	2.6500	2.8700	+8.302%	20	713	-96.516%
2025-08-22	2.5000	2.6500	2.5000	2.6500	+29.902%	4	713	-96.226%
2025-08-19	2.0400	2.0400	2.0400	2.0400	-7.273%	1	713	-95.098%
2025-08-15	2.2000	2.2000	2.2000	2.2000	-5.579%	2	712	-95.455%
2025-08-14	2.3600	2.3600	2.3200	2.3300	-6.800%	107	712	-95.708%
2025-08-13	2.5000	2.5000	2.5000	2.5000	+26.904%	1	605	-96.000%
2025-08-07	2.0500	2.0500	1.9500	1.9700	-6.635%	81	605	-94.924%
2025-08-01	2.1100	2.1100	2.1100	2.1100	-12.083%	1	526	-95.261%
2025-07-30	2.4000	2.4000	2.4000	2.4000	+6.667%	10	526	-95.833%
2025-07-29	2.1500	2.2500	2.1500	2.2500	-0.881%	6	526	-95.556%
2025-07-28	2.2300	2.2700	2.2300	2.2700	-5.417%	2	523	-95.595%
2025-07-24	2.4000	2.4000	2.4000	2.4000	-10.112%	5	523	-95.833%
2025-07-23	2.5200	2.6700	2.5100	2.6700	+9.877%	176	523	-96.255%
2025-07-21	2.4000	2.4300	2.4000	2.4300	+9.459%	3	347	-95.885%
2025-07-14	2.2900	2.2900	2.2200	2.2200	+0.909%	344	344	-95.495%
2025-07-11	2.2000	2.2000	2.2000	2.2000	0.000%	10	10	-95.455%