Dark

CCL20261016C29
CCL Oct 16 2026 29.00 Call (CCL261016C00029000)
option OPRA

EOD

Sep 28, 2026

0.0200-50.000%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0400	0.0400	0.0200	0.0200	-50.000%	4	3,688	0.000%
2026-09-24	0.0200	0.0400	0.0200	0.0400	-33.333%	8	3,688	-50.000%
2026-09-23	0.0600	0.0600	0.0600	0.0600	0.000%	1	3,693	-66.667%
2026-09-22	0.0700	0.1000	0.0600	0.0600	+50.000%	11	3,694	-66.667%
2026-09-21	0.0300	0.0500	0.0300	0.0400	0.000%	33	3,684	-50.000%
2026-09-18	0.0600	0.0900	0.0400	0.0400	-50.000%	1,113	3,696	-50.000%
2026-09-17	0.0500	0.0800	0.0500	0.0800	+33.333%	3	2,948	-75.000%
2026-09-16	0.0600	0.0600	0.0600	0.0600	0.000%	2	2,949	-66.667%
2026-09-15	0.0500	0.0800	0.0500	0.0600	-14.286%	324	2,950	-66.667%
2026-09-14	0.0900	0.1200	0.0700	0.0700	-12.500%	138	2,844	-71.429%
2026-09-11	0.0900	0.1200	0.0800	0.0800	-11.111%	8	2,786	-75.000%
2026-09-10	0.0900	0.1100	0.0700	0.0900	-30.769%	439	2,789	-77.778%
2026-09-09	0.1400	0.1400	0.1100	0.1300	-23.529%	568	2,379	-84.615%
2026-09-08	0.1600	0.1900	0.1600	0.1700	0.000%	62	2,009	-88.235%
2026-09-03	0.1800	0.1900	0.1700	0.1700	-15.000%	17	1,972	-88.235%
2026-09-02	0.2100	0.2100	0.1800	0.2000	+17.647%	118	1,965	-90.000%
2026-09-01	0.2300	0.2400	0.1600	0.1700	-32.000%	1,670	2,006	-88.235%
2026-08-31	0.3200	0.3200	0.2400	0.2500	-34.211%	340	1,867	-92.000%
2026-08-28	0.4300	0.5000	0.3700	0.3800	-13.636%	1,106	1,807	-94.737%
2026-08-27	0.5200	0.5200	0.4300	0.4400	-27.869%	152	999	-95.455%
2026-08-26	0.8400	0.8400	0.6000	0.6100	-11.594%	224	910	-96.721%
2026-08-25	0.7600	0.7600	0.6500	0.6900	0.000%	148	930	-97.101%
2026-08-24	0.8400	0.8900	0.6300	0.6900	-2.817%	119	945	-97.101%
2026-08-21	0.7400	0.7400	0.6400	0.7100	+20.339%	106	945	-97.183%
2026-08-20	0.8100	0.8100	0.5900	0.5900	-45.370%	39	912	-96.610%
2026-08-19	1.3400	1.3600	1.0700	1.0800	-16.923%	144	900	-98.148%
2026-08-18	1.3300	1.4100	1.3000	1.3000	-10.345%	57	876	-98.462%
2026-08-17	1.4700	1.5000	1.4500	1.4500	-18.079%	69	840	-98.621%
2026-08-14	1.9500	1.9600	1.7300	1.7700	-6.349%	117	817	-98.870%
2026-08-13	1.8900	1.9000	1.7000	1.8900	+15.951%	10	833	-98.942%
2026-08-12	1.6400	1.6800	1.6300	1.6300	-2.976%	21	827	-98.773%
2026-08-11	2.0300	2.0300	1.6400	1.6800	-3.448%	56	821	-98.810%
2026-08-10	2.0300	2.0300	1.7400	1.7400	-25.322%	134	787	-98.851%
2026-08-07	2.2100	2.3300	2.2000	2.3300	+1.304%	170	657	-99.142%
2026-08-06	2.4800	2.5200	2.3000	2.3000	-19.014%	10	707	-99.130%
2026-08-05	2.9700	3.0300	2.8400	2.8400	-2.740%	22	705	-99.296%
2026-08-04	2.8500	2.9200	2.7500	2.9200	+23.729%	67	705	-99.315%
2026-08-03	2.5000	2.5000	2.1200	2.3600	+21.026%	91	712	-99.153%
2026-07-31	1.9800	2.0000	1.9500	1.9500	-1.015%	39	677	-98.974%
2026-07-30	1.9300	1.9800	1.8300	1.9700	-5.742%	91	674	-98.985%
2026-07-29	2.1000	2.2900	2.0200	2.0900	-11.064%	62	642	-99.043%
2026-07-28	1.9800	2.3500	1.9800	2.3500	+32.768%	350	617	-99.149%
2026-07-27	1.8000	1.8000	1.6800	1.7700	+17.219%	172	595	-98.870%
2026-07-24	1.5700	1.7300	1.5100	1.5100	+33.628%	260	540	-98.675%
2026-07-23	1.1800	1.1800	1.1000	1.1300	-20.423%	17	332	-98.230%
2026-07-22	1.3400	1.4200	1.3400	1.4200	-0.699%	4	326	-98.592%
2026-07-21	1.4300	1.4300	1.4300	1.4300	+6.716%	24	326	-98.601%
2026-07-20	1.3600	1.3700	1.3000	1.3400	-11.258%	22	334	-98.507%
2026-07-17	1.5300	1.5600	1.5100	1.5100	-10.651%	39	322	-98.675%
2026-07-15	1.8500	1.8500	1.6300	1.6900	+4.969%	9	292	-98.817%
2026-07-14	1.5600	1.6100	1.5600	1.6100	-1.829%	5	297	-98.758%
2026-07-13	1.6400	1.6400	1.6400	1.6400	-11.351%	11	301	-98.780%
2026-07-09	1.8400	1.8500	1.8200	1.8500	+35.036%	10	290	-98.919%
2026-07-08	1.4000	1.4000	1.2500	1.3700	-18.935%	15	291	-98.540%
2026-07-07	1.8000	1.8000	1.6900	1.6900	-23.182%	6	286	-98.817%
2026-07-06	2.2000	2.2000	2.2000	2.2000	-4.348%	2	286	-99.091%
2026-07-02	2.3400	2.3400	2.2500	2.3000	-12.879%	15	287	-99.130%
2026-06-30	2.8500	2.8500	2.6400	2.6400	-2.583%	53	287	-99.242%
2026-06-25	3.2500	3.2500	2.7100	2.7100	-15.839%	14	247	-99.262%
2026-06-24	3.2500	3.2500	3.2200	3.2200	+12.195%	2	237	-99.379%
2026-06-23	2.5400	2.8700	2.5400	2.8700	-25.455%	22	236	-99.303%
2026-06-22	4.2000	4.2000	3.8500	3.8500	-15.385%	7	220	-99.481%
2026-06-18	4.4600	4.6000	4.4600	4.5500	+15.190%	16	220	-99.560%
2026-06-17	3.9500	3.9500	3.9500	3.9500	-12.222%	2	220	-99.494%
2026-06-16	4.5000	4.5000	4.5000	4.5000	+8.434%	2	220	-99.556%
2026-06-15	4.7200	4.7200	4.1500	4.1500	+12.162%	27	222	-99.518%
2026-06-12	3.7000	3.7000	3.5500	3.7000	+27.586%	10	249	-99.459%
2026-06-11	2.8700	2.9000	2.8700	2.9000	+30.631%	13	252	-99.310%
2026-06-10	2.4100	2.4100	2.2200	2.2200	-30.625%	13	255	-99.099%
2026-06-09	2.8000	3.2000	2.8000	3.2000	+14.286%	22	258	-99.375%
2026-06-08	2.7200	2.8300	2.7200	2.8000	-5.085%	87	273	-99.286%
2026-06-05	2.9500	2.9500	2.9500	2.9500	-10.606%	1	272	-99.322%
2026-06-04	3.3000	3.3000	3.3000	3.3000	0.000%	3	273	-99.394%
2026-06-01	3.1000	3.3000	3.1000	3.3000	-7.042%	13	276	-99.394%
2026-05-29	3.5500	3.5500	3.5500	3.5500	+0.282%	3	276	-99.437%
2026-05-28	3.2000	3.5400	3.2000	3.5400	+5.672%	9	273	-99.435%
2026-05-27	3.4500	3.4500	3.3500	3.3500	+17.544%	58	271	-99.403%
2026-05-26	2.8200	2.8500	2.8200	2.8500	+19.748%	7	236	-99.298%
2026-05-21	2.3800	2.3800	2.3800	2.3800	-2.857%	4	241	-99.160%
2026-05-20	2.4500	2.4500	2.4500	2.4500	+44.970%	1	237	-99.184%
2026-05-19	1.6900	1.6900	1.6900	1.6900	-10.106%	1	236	-98.817%
2026-05-18	1.8700	1.8800	1.8700	1.8800	+0.535%	2	236	-98.936%
2026-05-15	1.8700	1.8700	1.8700	1.8700	-30.741%	10	236	-98.930%
2026-05-08	2.9500	2.9500	2.7000	2.7000	-20.588%	84	226	-99.259%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+35.458%	5	181	-99.412%
2026-05-05	2.6100	2.6100	2.5100	2.5100	+9.130%	4	186	-99.203%
2026-05-04	2.3800	2.3800	2.3000	2.3000	-25.806%	11	182	-99.130%
2026-04-30	3.1000	3.1000	3.1000	3.1000	+26.531%	11	192	-99.355%
2026-04-29	2.4500	2.4500	2.4500	2.4500	-25.076%	10	197	-99.184%
2026-04-24	3.2000	3.2700	3.2000	3.2700	-3.824%	15	197	-99.388%
2026-04-21	3.8000	3.8000	3.3500	3.4000	-15.000%	33	197	-99.412%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-6.977%	1	165	-99.500%
2026-04-17	4.3400	4.7000	4.3000	4.3000	+30.699%	66	165	-99.535%
2026-04-16	3.5500	3.5500	3.2900	3.2900	-14.323%	47	105	-99.392%
2026-04-15	3.8800	3.8800	3.8400	3.8400	+4.918%	31	105	-99.479%
2026-04-10	3.6500	3.6700	3.6500	3.6600	+4.571%	10	74	-99.454%
2026-04-08	4.1000	4.1000	3.5000	3.5000	+33.080%	16	64	-99.429%
2026-04-06	2.6300	2.6300	2.6300	2.6300	+14.847%	2	54	-99.240%
2026-03-20	2.2900	2.2900	2.2900	2.2900	-16.727%	3	52	-99.127%
2026-03-17	2.7500	2.7500	2.7500	2.7500	+8.268%	1	49	-99.273%
2026-03-16	2.5600	2.5600	2.5400	2.5400	-13.311%	2	49	-99.213%
2026-03-11	3.1000	3.1000	2.9200	2.9300	-38.316%	20	49	-99.317%
2026-03-02	4.7000	4.8500	4.7000	4.7500	-23.139%	31	32	-99.579%
2026-02-25	6.1800	6.1800	6.1800	6.1800	+12.160%	1	1	-99.676%
2026-02-23	5.5100	5.5100	5.5100	5.5100	0.000%	1	1	-99.637%