Dark

CCL20261016C28
CCL Oct 16 2026 28.00 Call (CCL261016C00028000)
option OPRA

EOD

Sep 28, 2026

0.0400-20.000%(-0.0100)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0600	0.0600	0.0400	0.0400	-20.000%	216	3,519	0.000%
2026-09-25	0.0600	0.0700	0.0400	0.0500	-16.667%	67	3,509	-20.000%
2026-09-24	0.0800	0.0800	0.0600	0.0600	+20.000%	455	3,509	-33.333%
2026-09-23	0.0700	0.0700	0.0500	0.0500	-44.444%	45	3,182	-20.000%
2026-09-22	0.1000	0.1500	0.0700	0.0900	+50.000%	1,001	3,190	-55.556%
2026-09-21	0.0700	0.0800	0.0600	0.0600	0.000%	63	2,578	-33.333%
2026-09-18	0.0700	0.0700	0.0600	0.0600	-25.000%	29	2,579	-33.333%
2026-09-17	0.1300	0.1300	0.0700	0.0800	-11.111%	34	2,600	-50.000%
2026-09-16	0.0500	0.1600	0.0500	0.0900	-18.182%	5	2,613	-55.556%
2026-09-15	0.0600	0.1100	0.0600	0.1100	-8.333%	334	2,612	-63.636%
2026-09-14	0.1000	0.1400	0.1000	0.1200	-25.000%	56	2,913	-66.667%
2026-09-11	0.1300	0.1600	0.1200	0.1600	+14.286%	11	2,913	-75.000%
2026-09-10	0.1500	0.1700	0.1100	0.1400	-17.647%	184	2,915	-71.429%
2026-09-09	0.1900	0.1900	0.1600	0.1700	-19.048%	88	2,887	-76.471%
2026-09-08	0.2500	0.2600	0.2000	0.2100	-19.231%	60	2,915	-80.952%
2026-09-04	0.2600	0.2700	0.2600	0.2600	-7.143%	80	2,857	-84.615%
2026-09-03	0.2900	0.2900	0.2500	0.2800	0.000%	18	2,857	-85.714%
2026-09-02	0.3000	0.3500	0.2600	0.2800	+7.692%	233	2,850	-85.714%
2026-09-01	0.3300	0.3400	0.2600	0.2600	-27.778%	127	2,812	-84.615%
2026-08-31	0.4100	0.4300	0.3400	0.3600	-36.842%	247	2,765	-88.889%
2026-08-28	0.6300	0.6500	0.5400	0.5700	-9.524%	326	2,677	-92.982%
2026-08-27	0.7700	0.7900	0.6200	0.6300	-23.171%	550	2,380	-93.651%
2026-08-26	1.0400	1.0400	0.8200	0.8200	-21.905%	55	2,126	-95.122%
2026-08-25	1.0400	1.0600	0.8800	1.0500	+12.903%	474	2,128	-96.190%
2026-08-24	1.0800	1.1800	0.9000	0.9300	-7.000%	144	1,925	-95.699%
2026-08-21	0.9600	1.0000	0.9200	1.0000	+17.647%	91	1,916	-96.000%
2026-08-20	1.0400	1.0400	0.8100	0.8500	-38.849%	222	1,907	-95.294%
2026-08-19	1.6500	1.7700	1.3900	1.3900	-16.265%	178	1,844	-97.122%
2026-08-18	1.7900	1.8600	1.6200	1.6600	-12.169%	324	1,834	-97.590%
2026-08-17	1.9900	1.9900	1.8000	1.8900	-20.588%	278	1,676	-97.884%
2026-08-14	2.5000	2.5300	2.3800	2.3800	-2.857%	69	1,683	-98.319%
2026-08-13	2.1300	2.5100	2.1300	2.4500	+20.690%	46	1,740	-98.367%
2026-08-12	2.1700	2.1700	2.0200	2.0300	-2.871%	301	1,712	-98.030%
2026-08-11	2.1000	2.1000	2.0400	2.0900	-9.524%	92	1,534	-98.086%
2026-08-10	2.5000	2.5400	2.3100	2.3100	-15.385%	104	1,490	-98.268%
2026-08-07	2.6000	2.7300	2.6000	2.7300	-9.901%	30	1,451	-98.535%
2026-08-06	3.2500	3.2500	3.0300	3.0300	-12.174%	18	1,424	-98.680%
2026-08-05	3.7000	3.7500	3.4500	3.4500	0.000%	39	1,432	-98.841%
2026-08-04	3.4000	3.5000	3.2900	3.4500	+18.966%	22	1,446	-98.841%
2026-08-03	2.7800	2.9000	2.5900	2.9000	+18.852%	8	1,453	-98.621%
2026-07-31	2.2000	2.4700	2.2000	2.4400	+3.390%	663	1,448	-98.361%
2026-07-30	2.4000	2.4800	2.3600	2.3600	-3.673%	12	932	-98.305%
2026-07-29	2.5900	2.5900	2.4500	2.4500	-11.871%	60	921	-98.367%
2026-07-28	2.5100	2.7800	2.4400	2.7800	+31.132%	129	885	-98.561%
2026-07-27	2.0900	2.1600	1.9700	2.1200	+14.595%	456	932	-98.113%
2026-07-24	1.4800	2.1000	1.4800	1.8500	+32.143%	93	670	-97.838%
2026-07-23	1.4000	1.4000	1.4000	1.4000	-18.129%	20	665	-97.143%
2026-07-22	1.7600	1.7600	1.7000	1.7100	-5.000%	10	645	-97.661%
2026-07-21	1.8000	1.8000	1.8000	1.8000	+5.263%	4	640	-97.778%
2026-07-20	1.7100	1.7100	1.7100	1.7100	-10.471%	2	644	-97.661%
2026-07-17	1.9400	1.9900	1.7000	1.9100	+0.526%	32	644	-97.906%
2026-07-16	1.9000	1.9000	1.9000	1.9000	-4.523%	5	617	-97.895%
2026-07-15	2.2500	2.2500	1.9900	1.9900	+2.051%	10	612	-97.990%
2026-07-14	1.9500	1.9500	1.9500	1.9500	-1.015%	1	612	-97.949%
2026-07-13	2.1500	2.4100	1.9700	1.9700	-13.216%	47	612	-97.970%
2026-07-10	2.2700	2.2700	2.2700	2.2700	+3.182%	4	606	-98.238%
2026-07-09	1.9000	2.2000	1.9000	2.2000	+30.178%	5	602	-98.182%
2026-07-08	1.7000	1.7300	1.5500	1.6900	-21.759%	156	605	-97.633%
2026-07-07	2.2500	2.3000	2.0500	2.1600	-17.241%	95	466	-98.148%
2026-07-06	2.6000	2.6500	2.5400	2.6100	-13.000%	93	408	-98.467%
2026-07-02	3.0000	3.0000	3.0000	3.0000	-20.000%	5	312	-98.667%
2026-06-24	4.2000	4.2000	3.7500	3.7500	+11.940%	12	312	-98.933%
2026-06-23	2.6000	3.4500	2.6000	3.3500	-39.640%	18	302	-98.806%
2026-06-17	5.4500	5.5500	5.4500	5.5500	+18.085%	20	299	-99.279%
2026-06-15	5.4000	5.4000	4.6600	4.7000	+17.500%	26	296	-99.149%
2026-06-12	4.2400	4.2400	4.0000	4.0000	+43.369%	13	309	-99.000%
2026-06-11	2.8600	2.8600	2.7900	2.7900	-7.000%	4	309	-98.566%
2026-06-08	3.2200	3.2200	3.0000	3.0000	-10.448%	11	309	-98.667%
2026-06-03	3.3500	3.3500	3.3500	3.3500	-6.944%	5	299	-98.806%
2026-06-02	3.6000	3.6000	3.6000	3.6000	-11.111%	1	304	-98.889%
2026-05-29	3.9000	4.0500	3.9000	4.0500	+2.792%	11	304	-99.012%
2026-05-28	3.8900	3.9400	3.8900	3.9400	+1.026%	67	293	-98.985%
2026-05-27	3.9000	3.9000	3.9000	3.9000	+20.000%	12	258	-98.974%
2026-05-26	3.3500	3.3500	3.2500	3.2500	+62.500%	22	248	-98.769%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+5.820%	5	253	-98.000%
2026-05-19	1.9100	1.9100	1.8900	1.8900	-47.500%	3	254	-97.884%
2026-05-06	3.5400	3.6000	3.5400	3.6000	+18.421%	22	254	-98.889%
2026-05-05	2.9500	3.0400	2.9500	3.0400	+16.923%	25	276	-98.684%
2026-05-04	2.6000	2.6000	2.6000	2.6000	-22.388%	20	289	-98.462%
2026-04-30	3.5500	3.5500	3.3000	3.3500	+21.818%	37	269	-98.806%
2026-04-29	2.8000	2.8100	2.6500	2.7500	-14.063%	95	278	-98.545%
2026-04-28	3.1000	3.2000	3.1000	3.2000	-3.030%	107	309	-98.750%
2026-04-27	3.4000	3.4000	3.3000	3.3000	-9.589%	62	404	-98.788%
2026-04-24	3.6000	3.8000	3.6000	3.6500	+1.389%	269	456	-98.904%
2026-04-23	3.6000	3.6000	3.6000	3.6000	+4.348%	10	229	-98.889%
2026-04-22	3.7500	3.7500	3.4500	3.4500	-11.538%	6	219	-98.841%
2026-04-21	4.4000	4.4000	3.9000	3.9000	-23.379%	31	212	-98.974%
2026-04-17	5.2200	5.2200	5.0900	5.0900	+24.146%	45	212	-99.214%
2026-04-16	4.1000	4.1000	4.1000	4.1000	-6.393%	30	207	-99.024%
2026-04-15	4.4100	4.4100	4.3500	4.3800	-2.667%	42	177	-99.087%
2026-04-14	4.5700	4.5700	4.5000	4.5000	+25.698%	3	174	-99.111%
2026-04-13	3.5800	3.5800	3.5800	3.5800	-10.945%	1	173	-98.883%
2026-04-09	4.0200	4.0200	4.0200	4.0200	-2.663%	10	173	-99.005%
2026-04-08	4.4500	4.4500	3.9500	4.1300	+50.182%	23	173	-99.031%
2026-04-02	2.8000	2.8100	2.7500	2.7500	-19.118%	4	177	-98.545%
2026-04-01	3.4000	3.4000	3.4000	3.4000	+11.111%	1	177	-98.824%
2026-03-31	3.0600	3.0600	3.0600	3.0600	-6.135%	2	176	-98.693%
2026-03-23	3.2600	3.2600	3.2600	3.2600	+8.667%	1	176	-98.773%
2026-03-18	3.0000	3.0000	3.0000	3.0000	+3.806%	5	175	-98.667%
2026-03-16	2.8900	2.8900	2.8900	2.8900	+2.482%	2	170	-98.616%
2026-03-12	2.8200	2.8200	2.8200	2.8200	-15.821%	3	170	-98.582%
2026-03-11	3.4200	3.5000	3.3500	3.3500	-8.967%	14	169	-98.806%
2026-03-10	3.6800	3.6800	3.6800	3.6800	+17.949%	2	164	-98.913%
2026-03-09	2.4700	3.1200	2.4700	3.1200	-6.587%	17	165	-98.718%
2026-03-06	3.4000	3.4000	3.3400	3.3400	-30.417%	3	151	-98.802%
2026-03-04	4.8000	4.8000	4.8000	4.8000	-4.000%	1	149	-99.167%
2026-03-03	4.3900	5.0000	4.3900	5.0000	-9.091%	50	150	-99.200%
2026-03-02	4.8800	5.5000	4.8800	5.5000	-26.273%	104	103	-99.273%
2026-02-26	7.4500	7.4800	7.4500	7.4600	+8.746%	3	1	-99.464%
2026-02-25	6.8000	6.8600	6.8000	6.8600	+16.074%	2	1	-99.417%
2026-02-23	5.9100	5.9100	5.9100	5.9100	0.000%	1	1	-99.323%