Dark

CCL20261016C25
CCL Oct 16 2026 25.00 Call (CCL261016C00025000)
option OPRA

EOD

Sep 29, 2026

1.00+316.667%(+0.76)2,605

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7200	1.2000	0.5100	1.0000	+316.667%	2,605	8,518	0.000%
2026-09-28	0.2700	0.3500	0.2200	0.2400	-7.692%	698	8,353	+316.667%
2026-09-25	0.2300	0.3500	0.1800	0.2600	+13.043%	2,296	8,196	+284.615%
2026-09-24	0.2400	0.2800	0.1800	0.2300	-4.167%	84	8,815	+334.783%
2026-09-23	0.2700	0.2700	0.2100	0.2400	-25.000%	672	8,818	+316.667%
2026-09-22	0.5100	0.5800	0.3100	0.3200	+6.667%	998	8,380	+212.500%
2026-09-21	0.3000	0.3800	0.2500	0.3000	+20.000%	783	8,080	+233.333%
2026-09-18	0.3400	0.3400	0.2500	0.2500	-32.432%	472	7,640	+300.000%
2026-09-17	0.4600	0.4800	0.3400	0.3700	-5.128%	1,210	7,639	+170.270%
2026-09-16	0.4000	0.4500	0.3400	0.3900	+11.429%	709	6,708	+156.410%
2026-09-15	0.4800	0.4900	0.3500	0.3500	-22.222%	462	6,090	+185.714%
2026-09-14	0.4900	0.5000	0.3900	0.4500	-10.000%	342	5,934	+122.222%
2026-09-11	0.6200	0.6300	0.5000	0.5000	+8.696%	1,635	5,762	+100.000%
2026-09-10	0.5000	0.5500	0.4100	0.4600	-20.690%	1,246	5,059	+117.391%
2026-09-09	0.6100	0.6400	0.5600	0.5800	-22.667%	619	4,388	+72.414%
2026-09-08	0.8100	0.9000	0.7000	0.7500	-19.355%	217	4,173	+33.333%
2026-09-04	0.8000	0.9300	0.8000	0.9300	+5.682%	265	3,785	+7.527%
2026-09-03	0.9600	0.9600	0.8200	0.8800	-5.376%	599	3,785	+13.636%
2026-09-02	0.9200	1.0500	0.8500	0.9300	-1.064%	241	3,277	+7.527%
2026-09-01	0.9800	1.0900	0.8300	0.9400	-12.150%	825	3,060	+6.383%
2026-08-31	1.2400	1.2500	1.0600	1.0700	-33.125%	477	2,298	-6.542%
2026-08-28	1.8000	1.8000	1.5200	1.6000	-5.882%	189	1,864	-37.500%
2026-08-27	1.9600	2.0100	1.6500	1.7000	-23.077%	235	1,740	-41.176%
2026-08-26	2.5000	2.5000	2.2000	2.2100	-5.150%	16	1,637	-54.751%
2026-08-25	2.3600	2.3600	2.2000	2.3300	+8.879%	12	1,628	-57.082%
2026-08-24	2.2500	2.2500	2.1300	2.1400	-6.550%	59	1,624	-53.271%
2026-08-21	2.1600	2.2900	2.1600	2.2900	+15.075%	250	1,622	-56.332%
2026-08-20	2.4300	2.4300	1.8700	1.9900	-30.662%	229	1,438	-49.749%
2026-08-19	3.2500	3.2500	2.8700	2.8700	-15.588%	14	1,225	-65.157%
2026-08-18	3.5000	3.5000	3.4000	3.4000	-8.108%	23	1,219	-70.588%
2026-08-17	3.7000	3.7000	3.7000	3.7000	-14.943%	1	1,227	-72.973%
2026-08-14	4.3500	4.3500	4.3500	4.3500	+3.571%	2	1,227	-77.011%
2026-08-13	4.4000	4.4500	4.0500	4.2000	+8.247%	14	1,225	-76.190%
2026-08-12	3.8800	3.8800	3.8800	3.8800	+1.305%	1	1,236	-74.227%
2026-08-11	3.8300	3.8300	3.8300	3.8300	-2.545%	2	1,235	-73.890%
2026-08-10	4.2300	4.2300	3.9300	3.9300	-27.890%	11	1,233	-74.555%
2026-08-05	5.8500	5.8500	5.4500	5.4500	-1.802%	11	1,243	-81.651%
2026-08-04	5.5000	5.5500	5.3600	5.5500	+24.719%	4	1,244	-81.982%
2026-08-03	4.4500	4.4500	4.4500	4.4500	+3.488%	5	1,244	-77.528%
2026-07-29	4.3000	4.3000	4.3000	4.3000	-2.273%	1	1,244	-76.744%
2026-07-28	3.6500	4.5800	3.6500	4.4000	+17.333%	51	1,243	-77.273%
2026-07-27	3.7500	3.7500	3.7500	3.7500	+13.636%	5	1,288	-73.333%
2026-07-24	3.0500	3.3000	3.0000	3.3000	+27.907%	17	1,293	-69.697%
2026-07-23	2.7600	2.7600	2.5300	2.5800	-18.095%	66	1,306	-61.240%
2026-07-21	3.1500	3.1500	3.1500	3.1500	+3.279%	1	1,258	-68.254%
2026-07-20	3.2000	3.2000	3.0500	3.0500	-8.955%	21	1,259	-67.213%
2026-07-17	3.2500	3.3500	3.2500	3.3500	-4.286%	24	1,258	-70.149%
2026-07-16	3.5000	3.5000	3.5000	3.5000	+2.041%	1	1,235	-71.429%
2026-07-14	3.3500	3.4300	3.3500	3.4300	-7.297%	25	1,236	-70.845%
2026-07-10	3.7000	3.7000	3.7000	3.7000	+23.333%	1	1,251	-72.973%
2026-07-08	3.0700	3.1300	2.7300	3.0000	-16.898%	80	1,250	-66.667%
2026-07-07	3.7500	3.7500	3.6100	3.6100	-15.258%	19	1,193	-72.299%
2026-07-06	4.5000	4.5000	4.2600	4.2600	-22.121%	2	1,182	-76.526%
2026-06-25	5.4700	5.4700	5.4700	5.4700	-5.690%	1	1,182	-81.718%
2026-06-24	5.8000	5.8000	5.8000	5.8000	+8.411%	2	1,182	-82.759%
2026-06-23	5.3500	5.3500	5.3500	5.3500	-29.139%	2	1,182	-81.308%
2026-06-17	7.5500	7.5500	7.5500	7.5500	+7.092%	1	1,180	-86.755%
2026-06-16	7.0500	7.0500	7.0500	7.0500	-1.399%	5	1,181	-85.816%
2026-06-15	7.2000	7.2800	6.9000	7.1500	+21.599%	40	1,181	-86.014%
2026-06-12	5.8800	5.8800	5.8800	5.8800	+12.000%	1	1,211	-82.993%
2026-06-11	5.0000	5.2500	5.0000	5.2500	+14.130%	10	1,211	-80.952%
2026-06-10	4.6000	4.6000	4.6000	4.6000	-13.696%	1	1,220	-78.261%
2026-06-09	5.4000	5.4000	5.3300	5.3300	+11.042%	3	1,221	-81.238%
2026-06-05	4.7900	4.8000	4.7900	4.8000	-8.222%	2	1,220	-79.167%
2026-06-04	5.1500	5.2500	5.1500	5.2300	+4.391%	4	1,222	-80.880%
2026-06-03	5.0100	5.0100	5.0100	5.0100	-8.909%	1	1,219	-80.040%
2026-06-01	5.5000	5.6000	5.4000	5.5000	-0.362%	1,192	1,218	-81.818%
2026-05-29	5.5200	5.5200	5.5200	5.5200	+0.364%	1	89	-81.884%
2026-05-28	5.5000	5.5000	5.5000	5.5000	+0.917%	1	90	-81.818%
2026-05-27	5.4500	5.4500	5.4500	5.4500	+51.389%	13	90	-81.651%
2026-05-20	3.6000	3.6000	3.6000	3.6000	+14.650%	20	90	-72.222%
2026-05-19	3.1400	3.1400	3.1400	3.1400	-3.385%	1	89	-68.153%
2026-05-15	3.3500	3.3500	3.2500	3.2500	0.000%	2	89	-69.231%
2026-05-13	3.6000	3.6000	3.2500	3.2500	-15.584%	60	88	-69.231%
2026-05-11	3.8500	3.8500	3.8500	3.8500	-16.667%	1	89	-74.026%
2026-05-08	4.4700	4.6200	4.4700	4.6200	-6.478%	2	89	-78.355%
2026-05-06	4.9400	4.9400	4.9400	4.9400	+20.488%	1	87	-79.757%
2026-05-05	4.1000	4.1000	4.1000	4.1000	+3.275%	1	87	-75.610%
2026-05-04	4.3500	4.3500	3.9700	3.9700	-16.421%	2	86	-74.811%
2026-04-30	4.7800	4.7800	4.7500	4.7500	+15.291%	2	86	-78.947%
2026-04-29	4.1600	4.1600	4.1200	4.1200	-15.400%	2	87	-75.728%
2026-04-27	4.8700	4.8700	4.8700	4.8700	-0.612%	1	87	-79.466%
2026-04-24	4.9000	4.9000	4.9000	4.9000	-19.672%	1	88	-79.592%
2026-04-20	6.1000	6.1000	6.1000	6.1000	+0.826%	1	88	-83.607%
2026-04-15	6.0500	6.0500	6.0500	6.0500	+6.702%	5	89	-83.471%
2026-04-10	5.6700	5.6700	5.6700	5.6700	+3.846%	1	93	-82.363%
2026-04-09	5.3000	5.4600	5.2000	5.4600	-5.862%	21	94	-81.685%
2026-04-08	6.2200	6.2200	5.8000	5.8000	+39.759%	2	94	-82.759%
2026-04-07	4.1500	4.1500	4.1500	4.1500	-3.488%	1	95	-75.904%
2026-04-06	4.3000	4.3000	4.3000	4.3000	+3.614%	1	94	-76.744%
2026-04-02	4.1500	4.1500	4.1500	4.1500	+7.792%	1	94	-75.904%
2026-03-30	3.8500	3.8500	3.8500	3.8500	+9.375%	5	94	-74.026%
2026-03-27	3.1500	3.5200	3.1500	3.5200	-21.778%	25	89	-71.591%
2026-03-25	4.5500	4.5500	4.4500	4.5000	+5.140%	27	100	-77.778%
2026-03-24	4.2000	4.2800	4.2000	4.2800	-3.820%	2	74	-76.636%
2026-03-23	4.4500	4.4500	4.4500	4.4500	+11.250%	1	74	-77.528%
2026-03-19	3.7000	4.0000	3.7000	4.0000	+3.896%	3	75	-75.000%
2026-03-18	4.0000	4.0000	3.8500	3.8500	-10.465%	2	75	-74.026%
2026-03-17	4.3000	4.3000	4.3000	4.3000	+4.369%	1	73	-76.744%
2026-03-16	3.9900	4.1500	3.9900	4.1200	+4.040%	51	72	-75.728%
2026-03-12	4.1300	4.1300	3.9600	3.9600	-14.286%	3	29	-74.747%
2026-03-11	4.9500	4.9500	4.6200	4.6200	-9.412%	11	28	-78.355%
2026-03-10	4.7000	5.1000	4.7000	5.1000	+15.385%	11	18	-80.392%
2026-03-09	3.5900	4.4200	3.5900	4.4200	+1.144%	12	18	-77.376%
2026-03-06	4.3700	4.3700	4.3700	4.3700	-19.963%	1	12	-77.117%
2026-03-05	5.7900	5.8500	5.3800	5.4600	-12.919%	14	11	-81.685%
2026-03-04	6.2700	6.2700	6.2700	6.2700	-17.282%	1	2	-84.051%
2026-02-23	7.5800	7.5800	7.5800	7.5800	-14.350%	1	1	-86.807%
2026-02-20	8.8500	8.8500	8.8500	8.8500	0.000%	1	1	-88.701%