Dark

CCL20260918C45
CCL Sep 18 2026 45.00 Call (CCL260918C00045000)
option OPRA

EOD

Jul 16, 2026

0.0700+600.000%(+0.0600)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0600	0.0700	0.0600	0.0700	+600.000%	61	1,044	0.000%
2026-07-15	0.0100	0.0100	0.0100	0.0100	-75.000%	61	1,084	+600.000%
2026-07-14	0.0700	0.0700	0.0300	0.0400	+100.000%	61	1,035	+75.000%
2026-07-13	0.0200	0.0400	0.0100	0.0200	-60.000%	61	1,078	+250.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	+66.667%	44	1,030	+40.000%
2026-07-09	0.0100	0.0400	0.0100	0.0300	+50.000%	21	1,067	+133.333%
2026-07-08	0.0200	0.0200	0.0100	0.0200	+100.000%	39	1,054	+250.000%
2026-07-07	0.0100	0.0100	0.0100	0.0100	-83.333%	61	1,074	+600.000%
2026-07-06	0.0400	0.0700	0.0400	0.0600	+20.000%	61	1,028	+16.667%
2026-07-02	0.0500	0.0500	0.0400	0.0500	-37.500%	61	1,009	+40.000%
2026-07-01	0.1000	0.1000	0.0800	0.0800	+60.000%	61	1,009	-12.500%
2026-06-30	0.0300	0.0500	0.0300	0.0500	+25.000%	62	1,051	+40.000%
2026-06-29	0.1100	0.1100	0.0400	0.0400	-20.000%	71	1,013	+75.000%
2026-06-26	0.0600	0.1000	0.0400	0.0500	0.000%	61	1,053	+40.000%
2026-06-25	0.1200	0.1400	0.0500	0.0500	-58.333%	81	1,002	+40.000%
2026-06-24	0.0900	0.1200	0.0500	0.1200	+100.000%	62	1,050	-41.667%
2026-06-23	0.0600	0.0700	0.0500	0.0600	-60.000%	80	1,002	+16.667%
2026-06-22	0.1600	0.2100	0.0900	0.1500	-16.667%	70	1,022	-53.333%
2026-06-18	0.3100	0.3100	0.1800	0.1800	-30.769%	104	973	-61.111%
2026-06-17	0.3000	0.3000	0.2100	0.2600	+23.810%	61	973	-73.077%
2026-06-16	0.2000	0.2700	0.2000	0.2100	+61.538%	492	932	-66.667%
2026-06-15	0.2600	0.2600	0.1200	0.1300	-27.778%	62	560	-46.154%
2026-06-12	0.1900	0.2100	0.1800	0.1800	+157.143%	61	511	-61.111%
2026-06-11	0.0300	0.0900	0.0300	0.0700	-46.154%	58	552	0.000%
2026-06-10	0.2200	0.2200	0.1300	0.1300	-18.750%	60	506	-46.154%
2026-06-09	0.0700	0.1600	0.0700	0.1600	0.000%	60	562	-56.250%
2026-06-08	0.2100	0.2300	0.1600	0.1600	+60.000%	59	515	-56.250%
2026-06-05	0.1300	0.1300	0.0800	0.1000	-56.522%	61	564	-30.000%
2026-06-04	0.2800	0.2800	0.2300	0.2300	+187.500%	60	504	-69.565%
2026-06-03	0.1500	0.1500	0.0800	0.0800	-61.905%	61	555	-12.500%
2026-06-02	0.2100	0.2100	0.2100	0.2100	-4.545%	1	502	-66.667%
2026-05-29	0.2200	0.2200	0.2200	0.2200	+10.000%	6	502	-68.182%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-9.091%	20	496	-65.000%
2026-05-19	0.2200	0.2200	0.2200	0.2200	+37.500%	1	496	-68.182%
2026-05-06	0.2200	0.2200	0.1600	0.1600	-38.462%	16	496	-56.250%
2026-04-22	0.2600	0.2600	0.2600	0.2600	-38.095%	1	482	-73.077%
2026-04-17	0.4000	0.4200	0.4000	0.4200	+75.000%	4	482	-83.333%
2026-04-02	0.2400	0.2400	0.2400	0.2400	+26.316%	1	479	-70.833%
2026-03-27	0.1000	0.1900	0.1000	0.1900	-42.424%	3	479	-63.158%
2026-03-12	0.3300	0.3300	0.3300	0.3300	+73.684%	5	478	-78.788%
2026-03-09	0.1900	0.1900	0.1900	0.1900	-59.574%	10	473	-63.158%
2026-03-04	0.5300	0.5300	0.4700	0.4700	-59.829%	3	484	-85.106%
2026-02-19	1.1700	1.1700	1.1700	1.1700	-6.400%	2	482	-94.017%
2026-02-18	1.2500	1.2500	1.2500	1.2500	-1.575%	10	482	-94.400%
2026-02-10	1.2700	1.2700	1.2700	1.2700	-11.806%	2	482	-94.488%
2026-02-06	1.1200	1.4400	1.1200	1.4400	+84.615%	87	484	-95.139%
2026-02-05	0.7800	0.7800	0.7800	0.7800	-22.772%	1	538	-91.026%
2026-02-03	1.0000	1.1500	1.0000	1.0100	-8.182%	7	539	-93.069%
2026-02-02	1.0500	1.1000	1.0500	1.1000	+46.667%	16	544	-93.636%
2026-01-29	0.6500	0.7500	0.6500	0.7500	+50.000%	3	534	-90.667%
2026-01-28	0.5000	0.5000	0.5000	0.5000	+11.111%	3	533	-86.000%
2026-01-26	0.5100	0.5100	0.4500	0.4500	-11.765%	41	536	-84.444%
2026-01-22	0.5100	0.5100	0.5100	0.5100	+6.250%	4	538	-86.275%
2026-01-21	0.6600	0.6600	0.4800	0.4800	+11.628%	2	538	-85.417%
2026-01-20	0.4400	0.4400	0.4300	0.4300	-33.846%	41	536	-83.721%
2026-01-15	0.6700	0.6700	0.6400	0.6500	-9.722%	10	535	-89.231%
2026-01-14	0.8300	0.8300	0.6300	0.7200	-4.000%	153	544	-90.278%
2026-01-13	0.8000	0.8000	0.7300	0.7500	-12.791%	3	642	-90.667%
2026-01-12	0.9300	0.9400	0.8600	0.8600	-16.505%	8	641	-91.860%
2026-01-08	1.0500	1.1100	0.9500	1.0300	+4.040%	28	641	-93.204%
2026-01-07	0.9800	1.0200	0.9800	0.9900	-2.941%	14	615	-92.929%
2026-01-06	0.8900	1.0200	0.8900	1.0200	+17.241%	29	604	-93.137%
2026-01-05	0.9300	0.9300	0.8400	0.8700	+1.163%	12	589	-91.954%
2025-12-30	0.7900	0.8600	0.7900	0.8600	+17.808%	4	588	-91.860%
2025-12-29	0.7600	0.7600	0.6800	0.7300	-6.410%	12	588	-90.411%
2025-12-26	0.7700	0.7800	0.7700	0.7800	-10.345%	2	598	-91.026%
2025-12-24	0.9100	0.9300	0.8600	0.8700	-7.447%	6	597	-91.954%
2025-12-23	0.9700	1.0000	0.9000	0.9400	-10.476%	18	597	-92.553%
2025-12-22	1.0500	1.0500	1.0500	1.0500	+11.702%	1	594	-93.333%
2025-12-19	0.9900	0.9900	0.8500	0.9400	+42.424%	8	593	-92.553%
2025-12-18	0.6600	0.6600	0.6600	0.6600	+57.143%	1	591	-89.394%
2025-12-09	0.4000	0.4200	0.4000	0.4200	+10.526%	11	591	-83.333%
2025-12-08	0.3800	0.3800	0.3800	0.3800	-9.524%	1	582	-81.579%
2025-12-05	0.4400	0.4400	0.4000	0.4200	-19.231%	3	582	-83.333%
2025-12-04	0.5200	0.5200	0.5200	0.5200	+8.333%	5	582	-86.538%
2025-12-03	0.4300	0.4800	0.4100	0.4800	-2.041%	5	577	-85.417%
2025-12-02	0.4500	0.4900	0.4500	0.4900	+8.889%	2	576	-85.714%
2025-12-01	0.4400	0.4500	0.4400	0.4500	-8.163%	2	576	-84.444%
2025-11-28	0.4700	0.4900	0.4700	0.4900	-18.333%	2	576	-85.714%
2025-11-06	0.6000	0.6000	0.6000	0.6000	+9.091%	23	576	-88.333%
2025-11-04	0.5500	0.5500	0.5500	0.5500	-35.294%	1	576	-87.273%
2025-10-29	0.8500	0.8500	0.8500	0.8500	-26.087%	1	576	-91.765%
2025-10-22	1.1500	1.1500	1.1500	1.1500	+8.491%	1	575	-93.913%
2025-10-21	1.0600	1.0600	1.0600	1.0600	+16.484%	30	574	-93.396%
2025-10-16	0.9100	0.9100	0.9100	0.9100	+5.814%	5	544	-92.308%
2025-10-07	0.8500	0.8600	0.8500	0.8600	+1.176%	2	539	-91.860%
2025-10-06	0.8500	0.8500	0.8500	0.8500	-10.526%	12	539	-91.765%
2025-10-03	0.9500	0.9500	0.9500	0.9500	+11.765%	20	527	-92.632%
2025-10-02	0.8400	0.8500	0.8400	0.8500	-15.000%	23	526	-91.765%
2025-09-29	1.3800	1.3800	1.0000	1.0000	-45.055%	182	516	-93.000%
2025-09-26	1.3500	1.8200	1.3500	1.8200	+32.847%	11	336	-96.154%
2025-09-25	1.3700	1.3700	1.3700	1.3700	+5.385%	25	325	-94.891%
2025-09-24	1.3000	1.3000	1.3000	1.3000	-9.722%	1	317	-94.615%
2025-09-22	1.4400	1.4400	1.4400	1.4400	-8.280%	20	316	-95.139%
2025-09-18	1.5400	1.5700	1.5400	1.5700	+7.534%	39	300	-95.541%
2025-09-16	1.4600	1.4600	1.4600	1.4600	-4.575%	1	307	-95.205%
2025-09-15	1.5300	1.5300	1.5300	1.5300	-8.383%	20	307	-95.425%
2025-09-12	1.6700	1.6700	1.6700	1.6700	-1.765%	3	287	-95.808%
2025-09-09	1.7000	1.7000	1.7000	1.7000	-6.593%	13	287	-95.882%
2025-09-02	1.8300	1.8300	1.8200	1.8200	+68.519%	15	287	-96.154%
2025-08-29	1.8500	1.8500	1.0800	1.0800	-49.767%	15	282	-93.519%
2025-08-28	2.1400	2.1500	2.1400	2.1500	+9.694%	2	282	-96.744%
2025-08-27	1.9600	1.9600	1.9600	1.9600	+8.287%	15	282	-96.429%
2025-08-26	1.8100	1.8100	1.8100	1.8100	+1.117%	1	297	-96.133%
2025-08-25	1.7600	1.7900	1.7600	1.7900	+9.816%	61	297	-96.089%
2025-08-22	1.6300	1.6300	1.6300	1.6300	+10.135%	30	266	-95.706%
2025-08-14	1.4500	1.4800	1.4500	1.4800	+12.977%	130	236	-95.270%
2025-08-01	1.3100	1.3100	1.3100	1.3100	0.000%	10	106	-94.656%
2025-07-29	1.3100	1.3100	1.3100	1.3100	-4.380%	10	106	-94.656%
2025-07-28	1.3700	1.3700	1.3700	1.3700	-17.964%	20	96	-94.891%
2025-07-23	1.6700	1.6700	1.6700	1.6700	+5.031%	1	76	-95.808%
2025-07-21	1.6000	1.6000	1.5900	1.5900	+16.058%	5	75	-95.597%
2025-07-17	1.4200	1.4300	1.3700	1.3700	+5.385%	50	70	-94.891%
2025-07-11	1.3000	1.3000	1.3000	1.3000	0.000%	20	20	-94.615%