Dark

CCL20261016C27
CCL Oct 16 2026 27.00 Call (CCL261016C00027000)
option OPRA

EOD

Sep 28, 2026

0.0900+12.500%(+0.0100)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1000	0.1000	0.0700	0.0900	+12.500%	92	2,311	0.000%
2026-09-25	0.0800	0.1100	0.0800	0.0800	0.000%	46	2,358	+12.500%
2026-09-24	0.0800	0.1000	0.0600	0.0800	0.000%	120	2,355	+12.500%
2026-09-23	0.1100	0.1100	0.0600	0.0800	-27.273%	7	2,363	+12.500%
2026-09-22	0.2000	0.2100	0.1100	0.1100	+10.000%	78	2,364	-18.182%
2026-09-21	0.1200	0.1300	0.0900	0.1000	0.000%	72	2,402	-10.000%
2026-09-18	0.1200	0.1200	0.1000	0.1000	-16.667%	37	2,391	-10.000%
2026-09-17	0.1700	0.1800	0.1200	0.1200	-25.000%	220	2,368	-25.000%
2026-09-16	0.1700	0.2100	0.1500	0.1600	0.000%	16	2,208	-43.750%
2026-09-15	0.0800	0.1600	0.0800	0.1600	-11.111%	136	2,208	-43.750%
2026-09-14	0.1700	0.1800	0.1500	0.1800	-5.263%	64	2,136	-50.000%
2026-09-11	0.2300	0.2300	0.1900	0.1900	-9.524%	41	2,127	-52.632%
2026-09-10	0.2200	0.2300	0.1800	0.2100	-8.696%	35	2,143	-57.143%
2026-09-09	0.2900	0.3200	0.2300	0.2300	-39.474%	177	2,138	-60.870%
2026-09-08	0.3700	0.3900	0.3200	0.3800	-5.000%	72	2,176	-76.316%
2026-09-04	0.4000	0.4500	0.3700	0.4000	+2.564%	40	2,157	-77.500%
2026-09-03	0.4500	0.4500	0.3700	0.3900	-13.333%	102	2,157	-76.923%
2026-09-02	0.4600	0.5000	0.3900	0.4500	+18.421%	132	2,174	-80.000%
2026-09-01	0.4800	0.4800	0.3700	0.3800	-24.000%	297	2,166	-76.316%
2026-08-31	0.6000	0.6000	0.5000	0.5000	-39.024%	148	2,164	-82.000%
2026-08-28	0.9000	0.9100	0.7600	0.8200	-4.651%	130	2,137	-89.024%
2026-08-27	1.0000	1.0800	0.8600	0.8600	-28.926%	112	2,113	-89.535%
2026-08-26	1.2400	1.2400	1.1900	1.2100	-3.968%	43	2,021	-92.562%
2026-08-25	1.4000	1.4500	1.2200	1.2600	-0.787%	205	1,979	-92.857%
2026-08-24	1.5500	1.5500	1.2000	1.2700	-7.299%	196	1,879	-92.913%
2026-08-21	1.2400	1.3700	1.2200	1.3700	+19.130%	93	1,709	-93.431%
2026-08-20	1.4700	1.4700	1.1200	1.1500	-35.754%	281	1,626	-92.174%
2026-08-19	2.3000	2.3000	1.7900	1.7900	-17.512%	50	1,369	-94.972%
2026-08-18	2.3300	2.3500	2.1700	2.1700	-9.583%	27	1,366	-95.853%
2026-08-17	2.5100	2.5100	2.4000	2.4000	-21.311%	12	1,343	-96.250%
2026-08-14	3.0500	3.0500	3.0500	3.0500	+6.643%	7	1,335	-97.049%
2026-08-13	2.6700	2.8600	2.6700	2.8600	+10.853%	6	1,328	-96.853%
2026-08-12	2.5800	2.5800	2.5800	2.5800	+0.781%	7	1,327	-96.512%
2026-08-11	2.5500	2.5600	2.5500	2.5600	-27.887%	2	1,334	-96.484%
2026-08-07	3.5500	3.5500	3.5500	3.5500	-12.776%	1	1,335	-97.465%
2026-08-05	4.2500	4.2500	4.0700	4.0700	+3.038%	13	1,336	-97.789%
2026-08-04	3.9800	4.2500	3.9500	3.9500	+19.335%	14	1,336	-97.722%
2026-08-03	3.3000	3.3100	3.3000	3.3100	+14.931%	3	1,339	-97.281%
2026-07-30	2.8200	2.9800	2.8200	2.8800	-3.679%	8	1,339	-96.875%
2026-07-29	2.9900	2.9900	2.9300	2.9900	-6.854%	210	1,336	-96.990%
2026-07-28	2.5500	3.3000	2.5500	3.2100	+25.391%	23	1,397	-97.196%
2026-07-27	2.6800	2.6800	2.4200	2.5600	+16.364%	645	1,409	-96.484%
2026-07-24	1.8700	2.4600	1.8000	2.2000	+28.655%	165	1,387	-95.909%
2026-07-23	1.6300	1.7800	1.6300	1.7100	-22.624%	52	1,344	-94.737%
2026-07-22	2.0600	2.2500	2.0300	2.2100	+6.763%	152	1,337	-95.928%
2026-07-21	2.0900	2.2000	2.0200	2.0700	+1.970%	300	1,229	-95.652%
2026-07-20	2.4500	2.4500	1.9700	2.0300	-13.617%	215	1,086	-95.567%
2026-07-17	2.4000	2.4000	2.3500	2.3500	-4.472%	3	912	-96.170%
2026-07-15	2.7300	2.7300	2.4600	2.4600	+2.929%	47	912	-96.341%
2026-07-14	2.4000	2.4000	2.3900	2.3900	+0.420%	3	881	-96.234%
2026-07-13	2.5500	2.6300	2.3800	2.3800	-8.812%	51	880	-96.218%
2026-07-10	2.5600	2.6500	2.5600	2.6100	+0.385%	8	848	-96.552%
2026-07-09	2.6500	2.6500	2.6000	2.6000	+25.604%	31	842	-96.538%
2026-07-08	2.0000	2.0800	1.8700	2.0700	-24.453%	127	814	-95.652%
2026-07-07	2.8000	2.8000	2.5900	2.7400	-11.613%	59	786	-96.715%
2026-07-06	3.5000	3.5000	3.1000	3.1000	-7.463%	154	731	-97.097%
2026-07-02	3.3000	3.3500	3.1800	3.3500	-9.459%	141	858	-97.313%
2026-06-30	3.8100	3.8100	3.7000	3.7000	-7.500%	3	858	-97.568%
2026-06-26	4.2000	4.2000	4.0000	4.0000	-2.439%	11	857	-97.750%
2026-06-25	4.4000	4.4000	4.1000	4.1000	-8.889%	12	856	-97.805%
2026-06-24	4.5000	4.5000	4.5000	4.5000	+12.500%	1	856	-98.000%
2026-06-23	3.3000	4.3000	3.2000	4.0000	-31.034%	55	856	-97.750%
2026-06-18	5.8000	5.8000	5.8000	5.8000	+2.655%	10	860	-98.448%
2026-06-17	5.6200	5.6500	5.6200	5.6500	-1.739%	4	860	-98.407%
2026-06-16	5.7500	5.7500	5.7500	5.7500	+4.545%	3	856	-98.435%
2026-06-15	5.4800	5.5000	5.4800	5.5000	+30.952%	5	856	-98.364%
2026-06-12	4.2000	4.2000	4.2000	4.2000	+9.948%	1	854	-97.857%
2026-06-11	3.2200	3.8200	3.2200	3.8200	-5.679%	2	854	-97.644%
2026-06-09	4.0500	4.0500	4.0500	4.0500	+8.000%	16	853	-97.778%
2026-06-05	3.7500	3.7500	3.7500	3.7500	-6.250%	3	864	-97.600%
2026-06-04	4.0000	4.0000	4.0000	4.0000	+8.108%	2	864	-97.750%
2026-06-03	3.7500	3.7500	3.7000	3.7000	-5.128%	4	864	-97.568%
2026-06-02	3.9000	3.9000	3.9000	3.9000	-4.645%	10	864	-97.692%
2026-06-01	4.0000	4.3500	3.8000	4.0900	-4.884%	330	874	-97.800%
2026-05-29	4.2500	4.3000	4.2500	4.3000	+0.233%	4	765	-97.907%
2026-05-27	4.2400	4.2900	4.2400	4.2900	+14.096%	7	768	-97.902%
2026-05-26	3.8000	3.8000	3.6500	3.7600	+8.986%	33	767	-97.606%
2026-05-22	3.4500	3.4500	3.4500	3.4500	+18.966%	3	767	-97.391%
2026-05-21	2.9000	2.9000	2.9000	2.9000	-11.585%	5	767	-96.897%
2026-05-20	3.2500	3.3600	3.2500	3.2800	+31.200%	4	767	-97.256%
2026-05-18	2.7500	2.7500	2.5000	2.5000	0.000%	3	765	-96.400%
2026-05-15	2.5000	2.5000	2.5000	2.5000	-4.580%	3	765	-96.400%
2026-05-13	2.6200	2.6200	2.6200	2.6200	-33.671%	5	765	-96.565%
2026-05-06	3.9500	3.9500	3.9500	3.9500	+23.438%	1	770	-97.722%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-21.951%	1	770	-97.188%
2026-05-01	4.1000	4.1000	4.1000	4.1000	+3.797%	2	770	-97.805%
2026-04-30	3.9000	3.9500	3.8200	3.9500	+4.497%	315	770	-97.722%
2026-04-28	3.7800	3.7800	3.7800	3.7800	-3.077%	10	460	-97.619%
2026-04-27	3.9000	3.9000	3.9000	3.9000	-4.878%	3	460	-97.692%
2026-04-24	3.9100	4.1000	3.9100	4.1000	+13.889%	8	458	-97.805%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-10.000%	1	459	-97.500%
2026-04-22	4.1400	4.1500	4.0000	4.0000	-6.977%	80	459	-97.750%
2026-04-21	4.3000	4.3000	4.3000	4.3000	-26.117%	35	423	-97.907%
2026-04-17	5.4500	5.8200	5.4500	5.8200	+41.951%	2	423	-98.454%
2026-04-16	4.5500	4.5500	4.1000	4.1000	-18.000%	180	424	-97.805%
2026-04-15	5.0000	5.0000	5.0000	5.0000	+17.647%	9	361	-98.200%
2026-04-13	4.2500	4.2500	4.2500	4.2500	-3.409%	1	370	-97.882%
2026-04-10	4.4000	4.4000	4.4000	4.4000	+25.714%	10	369	-97.955%
2026-03-31	3.5000	3.5000	3.5000	3.5000	+2.941%	5	359	-97.429%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-8.602%	5	359	-97.353%
2026-03-23	3.7200	3.7200	3.7200	3.7200	+14.462%	343	359	-97.581%
2026-03-16	3.1000	3.2500	3.1000	3.2500	+10.544%	2	30	-97.231%
2026-03-12	3.1500	3.1500	2.9400	2.9400	-26.500%	6	29	-96.939%
2026-03-11	4.0000	4.0000	4.0000	4.0000	0.000%	1	23	-97.750%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+2.564%	1	23	-97.750%
2026-03-09	3.0400	3.9000	3.0400	3.9000	+4.000%	5	23	-97.692%
2026-03-06	3.7500	3.7500	3.7500	3.7500	-34.211%	4	19	-97.600%
2026-03-04	5.6000	5.7000	5.6000	5.7000	+16.327%	7	15	-98.421%
2026-03-03	4.9400	4.9400	4.9000	4.9000	-15.952%	6	15	-98.163%
2026-03-02	5.6200	5.8300	5.6200	5.8300	-21.534%	11	11	-98.456%
2026-02-27	7.4200	7.4700	7.4000	7.4300	-8.498%	4	2	-98.789%
2026-02-26	8.1900	8.1900	8.0900	8.1200	+6.702%	3	2	-98.892%
2026-02-25	7.3900	7.6100	7.3900	7.6100	+5.694%	2	1	-98.817%
2026-02-24	7.2000	7.2000	7.2000	7.2000	0.000%	1	1	-98.750%