Dark

CCL20261016C26
CCL Oct 16 2026 26.00 Call (CCL261016C00026000)
option OPRA

EOD

Sep 29, 2026

0.6200+313.333%(+0.4700)2,052

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3500	0.8000	0.3500	0.6200	+313.333%	2,052	3,426	0.000%
2026-09-28	0.1400	0.1900	0.1300	0.1500	-6.250%	128	4,069	+313.333%
2026-09-25	0.1400	0.2000	0.1200	0.1600	+6.667%	38	4,014	+287.500%
2026-09-24	0.0800	0.1600	0.0800	0.1500	+7.143%	2,079	4,004	+313.333%
2026-09-23	0.1800	0.1800	0.1400	0.1400	-17.647%	77	3,106	+342.857%
2026-09-22	0.2900	0.3500	0.1700	0.1700	-15.000%	264	2,917	+264.706%
2026-09-21	0.1900	0.2100	0.1500	0.2000	+25.000%	672	2,799	+210.000%
2026-09-18	0.1900	0.1900	0.1500	0.1600	-27.273%	90	2,840	+287.500%
2026-09-17	0.3000	0.3000	0.2100	0.2200	-8.333%	78	2,834	+181.818%
2026-09-16	0.2400	0.2700	0.2000	0.2400	+4.348%	501	2,814	+158.333%
2026-09-15	0.2900	0.2900	0.2200	0.2300	-20.690%	89	2,415	+169.565%
2026-09-14	0.2900	0.3200	0.2400	0.2900	-9.375%	180	2,377	+113.793%
2026-09-11	0.4000	0.4000	0.3100	0.3200	+3.226%	340	2,375	+93.750%
2026-09-10	0.3800	0.4100	0.2700	0.3100	-16.216%	452	2,086	+100.000%
2026-09-09	0.4100	0.4400	0.3700	0.3700	-30.189%	650	1,819	+67.568%
2026-09-08	0.4900	0.6100	0.4900	0.5300	-11.667%	136	1,370	+16.981%
2026-09-04	0.5600	0.6200	0.5500	0.6000	0.000%	108	1,414	+3.333%
2026-09-03	0.5700	0.6000	0.5500	0.6000	-10.448%	111	1,414	+3.333%
2026-09-02	0.6900	0.7300	0.5700	0.6700	+19.643%	138	1,310	-7.463%
2026-09-01	0.7000	0.7000	0.5600	0.5600	-25.333%	508	1,308	+10.714%
2026-08-31	0.8400	0.8400	0.7500	0.7500	-33.628%	70	936	-17.333%
2026-08-28	1.3500	1.3500	1.1000	1.1300	-5.833%	45	882	-45.133%
2026-08-27	1.4800	1.4800	1.2000	1.2000	-23.567%	166	854	-48.333%
2026-08-26	1.8900	1.8900	1.5500	1.5700	-12.778%	93	773	-60.510%
2026-08-25	1.8200	1.9400	1.7500	1.8000	+4.651%	28	687	-65.556%
2026-08-24	1.9400	1.9400	1.5600	1.7200	-3.911%	154	681	-63.953%
2026-08-21	1.7400	1.7900	1.6500	1.7900	+16.993%	249	555	-65.363%
2026-08-20	2.2100	2.2100	1.5000	1.5300	-33.478%	102	388	-59.477%
2026-08-19	2.7000	2.7600	2.3000	2.3000	-17.563%	26	342	-73.043%
2026-08-18	2.8300	2.8300	2.7900	2.7900	-9.416%	11	340	-77.778%
2026-08-17	3.0800	3.0800	3.0800	3.0800	-8.060%	20	329	-79.870%
2026-08-13	3.7500	3.7500	3.3500	3.3500	+8.065%	20	329	-81.493%
2026-08-11	3.2200	3.2200	3.1000	3.1000	-11.429%	40	331	-80.000%
2026-08-10	3.5000	3.5000	3.5000	3.5000	-27.536%	3	311	-82.286%
2026-08-05	5.0000	5.0000	4.8000	4.8300	+1.046%	16	310	-87.164%
2026-08-04	4.7800	4.7800	4.7800	4.7800	+42.687%	1	305	-87.029%
2026-07-31	3.3500	3.3500	3.3500	3.3500	-14.103%	2	304	-81.493%
2026-07-28	3.9000	3.9000	3.8500	3.9000	+23.028%	18	302	-84.103%
2026-07-27	3.3000	3.3000	2.9200	3.1700	+13.214%	20	302	-80.442%
2026-07-24	2.4900	3.0100	2.4900	2.8000	+30.841%	44	295	-77.857%
2026-07-23	2.1000	2.1900	2.1000	2.1400	-19.245%	65	265	-71.028%
2026-07-22	2.7300	2.7300	2.6500	2.6500	+1.533%	6	234	-76.604%
2026-07-21	2.5300	2.6800	2.5300	2.6100	+3.571%	58	228	-76.245%
2026-07-20	2.6500	2.6500	2.5000	2.5200	-10.000%	20	170	-75.397%
2026-07-17	2.8000	2.8000	2.8000	2.8000	+1.449%	2	155	-77.857%
2026-07-16	2.8500	2.8500	2.7600	2.7600	-9.508%	15	153	-77.536%
2026-07-09	3.0500	3.0500	3.0500	3.0500	+22.984%	1	149	-79.672%
2026-07-08	2.6000	2.6000	2.4800	2.4800	-17.333%	11	149	-75.000%
2026-07-07	2.9800	3.0000	2.9800	3.0000	-18.699%	7	138	-79.333%
2026-07-06	3.6900	3.6900	3.6900	3.6900	-23.125%	1	138	-83.198%
2026-06-26	4.8000	4.8000	4.8000	4.8000	-1.437%	1	137	-87.083%
2026-06-24	4.8700	4.8700	4.8700	4.8700	+21.750%	4	137	-87.269%
2026-06-23	4.0000	4.0000	4.0000	4.0000	-33.884%	1	133	-84.500%
2026-06-22	5.7000	6.0500	5.7000	6.0500	-10.237%	2	132	-89.752%
2026-06-18	6.4700	6.7400	6.4700	6.7400	+28.381%	4	129	-90.801%
2026-06-12	5.2000	5.2500	5.2000	5.2500	+54.412%	40	129	-88.190%
2026-06-10	3.4000	3.4000	3.4000	3.4000	-23.077%	1	130	-81.765%
2026-06-02	4.4200	4.4200	4.4200	4.4200	-3.704%	4	130	-85.973%
2026-06-01	4.5200	4.5900	4.5200	4.5900	-5.361%	10	134	-86.492%
2026-05-27	4.8500	4.8500	4.8500	4.8500	+16.867%	21	140	-87.216%
2026-05-26	4.1500	4.1500	4.1500	4.1500	+12.162%	40	140	-85.060%
2026-05-22	3.5000	3.7300	3.5000	3.7000	+8.824%	23	105	-83.243%
2026-05-21	3.4000	3.4000	3.4000	3.4000	+15.254%	12	103	-81.765%
2026-05-18	2.9500	2.9500	2.9500	2.9500	-13.490%	1	103	-78.983%
2026-05-14	3.4400	3.4400	3.4100	3.4100	+7.571%	17	102	-81.818%
2026-05-11	3.4500	3.4500	3.1700	3.1700	-21.144%	7	93	-80.442%
2026-05-08	4.0200	4.0200	4.0200	4.0200	-6.512%	1	96	-84.577%
2026-05-06	4.3000	4.3000	4.3000	4.3000	+17.808%	20	95	-85.581%
2026-05-05	3.6500	3.6500	3.6500	3.6500	-6.410%	20	115	-83.014%
2026-05-04	3.9000	3.9000	3.9000	3.9000	-11.565%	2	115	-84.103%
2026-05-01	4.3000	4.4100	4.3000	4.4100	+7.561%	33	119	-85.941%
2026-04-30	4.1000	4.1000	4.1000	4.1000	+10.811%	3	119	-84.878%
2026-04-29	3.6000	3.7000	3.5500	3.7000	-14.352%	53	120	-83.243%
2026-04-27	4.3200	4.3200	4.3200	4.3200	-5.055%	1	97	-85.648%
2026-04-24	4.2200	4.5500	4.2200	4.5500	0.000%	2	98	-86.374%
2026-04-23	4.5500	4.5500	4.5500	4.5500	-2.151%	2	98	-86.374%
2026-04-22	4.6500	4.6500	4.6500	4.6500	-16.517%	3	97	-86.667%
2026-04-15	5.5700	5.5700	5.5700	5.5700	-0.536%	1	98	-88.869%
2026-04-14	5.3600	5.6000	5.3600	5.6000	+10.454%	8	99	-88.929%
2026-04-10	5.0700	5.0700	5.0700	5.0700	+1.198%	1	102	-87.771%
2026-04-09	4.8000	5.0100	4.6600	5.0100	-7.222%	21	103	-87.625%
2026-04-08	5.6200	5.6200	5.4000	5.4000	+56.522%	15	102	-88.519%
2026-03-31	3.5000	3.5000	3.4500	3.4500	+11.290%	6	102	-82.029%
2026-03-30	3.2500	3.2500	3.1000	3.1000	-7.463%	4	106	-80.000%
2026-03-27	3.4700	3.4700	3.3500	3.3500	-16.873%	25	102	-81.493%
2026-03-25	4.2000	4.2000	3.8500	4.0300	+8.043%	25	84	-84.615%
2026-03-24	3.7300	3.7300	3.7300	3.7300	-11.190%	10	90	-83.378%
2026-03-23	3.8000	4.2000	3.8000	4.2000	+23.529%	2	80	-85.238%
2026-03-19	3.4000	3.4000	3.4000	3.4000	-5.028%	2	80	-81.765%
2026-03-18	3.5800	3.5800	3.5800	3.5800	-4.533%	1	80	-82.682%
2026-03-17	3.7500	3.7500	3.7500	3.7500	+17.188%	3	79	-83.467%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-3.030%	5	76	-80.625%
2026-03-12	4.1400	4.1400	3.3000	3.3000	-25.843%	60	71	-81.212%
2026-03-10	4.4500	4.4500	4.4500	4.4500	+14.987%	10	11	-86.067%
2026-03-09	3.8700	3.8700	3.8700	3.8700	-8.726%	1	7	-83.979%
2026-03-06	4.1000	4.2400	4.1000	4.2400	-19.849%	4	8	-85.377%
2026-03-05	5.3300	5.3300	5.2900	5.2900	-9.107%	6	6	-88.280%
2026-03-04	5.8200	5.8200	5.8200	5.8200	-28.589%	1	4	-89.347%
2026-02-27	8.0800	8.1500	8.0800	8.1500	+0.742%	4	3	-92.393%
2026-02-25	8.0900	8.0900	8.0900	8.0900	+5.339%	1	2	-92.336%
2026-02-24	7.6800	7.6800	7.6800	7.6800	+11.628%	1	2	-91.927%
2026-02-23	7.3500	7.3500	6.8800	6.8800	-17.605%	2	2	-90.988%
2026-02-20	8.3500	8.3500	8.3500	8.3500	0.000%	1	1	-92.575%