Dark

CCL20261016C30
CCL Oct 16 2026 30.00 Call (CCL261016C00030000)
option OPRA

EOD

Jul 16, 2026

1.21-12.319%(-0.17)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2400	1.2600	1.2000	1.2100	-12.319%	31	2,103	0.000%
2026-07-15	1.3800	1.3800	1.3800	1.3800	+6.154%	17	2,095	-12.319%
2026-07-14	1.4300	1.4300	1.2300	1.3000	+0.775%	28	2,079	-6.923%
2026-07-13	1.5000	1.5500	1.2900	1.2900	-11.644%	19	2,066	-6.202%
2026-07-10	1.5300	1.5500	1.4600	1.4600	-6.410%	9	2,063	-17.123%
2026-07-09	1.3200	1.5600	1.3200	1.5600	+38.053%	37	2,060	-22.436%
2026-07-08	1.1400	1.2300	1.0000	1.1300	-20.423%	73	2,067	+7.080%
2026-07-07	1.6500	1.6500	1.4200	1.4200	-21.111%	30	2,045	-14.789%
2026-07-06	1.7700	1.8400	1.7500	1.8000	-5.759%	738	2,039	-32.778%
2026-07-02	2.2100	2.2100	1.9000	1.9100	-23.600%	58	2,041	-36.649%
2026-07-01	2.5000	2.5000	2.5000	2.5000	+7.296%	8	2,041	-51.600%
2026-06-30	2.4000	2.5000	2.3000	2.3300	-18.246%	32	2,035	-48.069%
2026-06-29	2.9600	2.9600	2.8500	2.8500	+5.166%	547	2,015	-57.544%
2026-06-26	2.3100	2.7100	2.3100	2.7100	+13.866%	53	1,475	-55.351%
2026-06-25	3.1100	3.1600	2.3800	2.3800	-13.455%	732	1,474	-49.160%
2026-06-24	3.2500	3.2500	2.7000	2.7500	+2.612%	94	1,150	-56.000%
2026-06-23	1.9400	2.6800	1.9000	2.6800	-31.105%	95	1,113	-54.851%
2026-06-22	3.5100	3.8900	3.5100	3.8900	-2.750%	5	1,118	-68.895%
2026-06-18	3.9200	4.0700	3.9200	4.0000	+0.756%	24	1,108	-69.750%
2026-06-17	4.1700	4.3400	3.9000	3.9700	-1.975%	251	1,108	-69.521%
2026-06-16	3.9000	4.0500	3.7800	4.0500	+5.195%	27	997	-70.123%
2026-06-15	3.9000	4.0500	3.8500	3.8500	+18.462%	15	1,004	-68.571%
2026-06-12	3.3000	3.3000	3.2500	3.2500	+56.250%	12	1,007	-62.769%
2026-06-11	2.1000	2.1000	2.0800	2.0800	+9.474%	22	1,018	-41.827%
2026-06-10	2.2500	2.2500	1.8800	1.9000	-24.000%	23	1,004	-36.316%
2026-06-09	2.5000	2.5000	2.5000	2.5000	+0.402%	1	1,001	-51.600%
2026-06-05	3.0000	3.0000	2.4900	2.4900	-14.433%	4	1,001	-51.406%
2026-06-04	2.7300	2.9100	2.7300	2.9100	+14.118%	6	1,001	-58.419%
2026-06-03	2.5700	2.5700	2.5500	2.5500	-3.409%	2	1,002	-52.549%
2026-06-02	2.7500	2.7500	2.6400	2.6400	+1.931%	9	1,001	-54.167%
2026-06-01	2.7400	2.7400	2.5900	2.5900	-16.452%	6	1,001	-53.282%
2026-05-29	3.1000	3.1000	3.1000	3.1000	+4.730%	12	1,002	-60.968%
2026-05-27	3.1500	3.1500	2.9400	2.9600	+17.928%	135	1,002	-59.122%
2026-05-26	2.5500	2.6300	2.4600	2.5100	+10.573%	43	954	-51.793%
2026-05-22	2.2300	2.2700	2.1100	2.2700	-5.021%	64	978	-46.696%
2026-05-21	2.2300	2.3900	2.2300	2.3900	+9.132%	12	988	-49.372%
2026-05-20	1.7200	2.2400	1.7200	2.1900	+59.854%	9	988	-44.749%
2026-05-19	1.4600	1.6100	1.3700	1.3700	-16.970%	13	927	-11.679%
2026-05-18	1.7300	1.8000	1.6500	1.6500	+3.125%	65	927	-26.667%
2026-05-15	1.6700	1.6700	1.6000	1.6000	-11.602%	31	927	-24.375%
2026-05-14	1.9600	1.9600	1.8100	1.8100	+4.624%	2	928	-33.149%
2026-05-13	1.7300	1.7300	1.7300	1.7300	-1.143%	1	925	-30.058%
2026-05-12	1.7500	1.7500	1.7500	1.7500	-12.060%	4	925	-30.857%
2026-05-11	1.9900	1.9900	1.9900	1.9900	-25.468%	1	925	-39.196%
2026-05-08	2.7800	2.7800	2.6600	2.6700	-2.909%	55	925	-54.682%
2026-05-06	3.0900	3.0900	2.7500	2.7500	+27.315%	47	944	-56.000%
2026-05-05	2.2400	2.2400	2.1600	2.1600	+9.091%	11	904	-43.981%
2026-05-04	2.0000	2.0400	1.9800	1.9800	-25.283%	574	893	-38.889%
2026-05-01	2.6600	2.6600	2.6500	2.6500	-7.018%	8	410	-54.340%
2026-04-30	2.8000	2.8500	2.8000	2.8500	+33.178%	34	410	-57.544%
2026-04-29	2.1400	2.1400	2.1400	2.1400	-19.245%	3	416	-43.458%
2026-04-27	2.6000	2.6500	2.6000	2.6500	-7.986%	14	416	-54.340%
2026-04-24	2.8800	2.8800	2.8800	2.8800	+15.200%	7	418	-57.986%
2026-04-23	2.7800	2.8700	2.5000	2.5000	-9.091%	48	418	-51.600%
2026-04-22	2.7500	2.7500	2.7000	2.7500	-9.539%	21	399	-56.000%
2026-04-21	3.1900	3.1900	3.0400	3.0400	-16.712%	19	370	-60.197%
2026-04-20	3.6400	3.6500	3.6400	3.6500	-3.947%	2	370	-66.849%
2026-04-17	4.0000	4.1500	3.8000	3.8000	+33.333%	67	370	-68.158%
2026-04-16	2.9000	2.9700	2.8500	2.8500	-20.391%	26	321	-57.544%
2026-04-15	3.6000	3.6000	3.4000	3.5800	+1.130%	13	295	-66.201%
2026-04-14	3.4100	3.5500	3.4100	3.5400	+23.776%	16	299	-65.819%
2026-04-13	2.8600	2.8600	2.8600	2.8600	-8.333%	1	291	-57.692%
2026-04-10	3.4000	3.4000	3.1200	3.1200	0.000%	14	290	-61.218%
2026-04-08	3.6500	3.6500	3.1200	3.1200	+25.806%	129	288	-61.218%
2026-04-02	2.4800	2.4800	2.4800	2.4800	+19.231%	1	287	-51.210%
2026-03-31	2.0800	2.0800	2.0800	2.0800	+9.474%	2	287	-41.827%
2026-03-30	1.9000	1.9000	1.9000	1.9000	0.000%	1	286	-36.316%
2026-03-27	2.0000	2.0000	1.9000	1.9000	-25.490%	3	286	-36.316%
2026-03-25	2.6900	2.6900	2.5500	2.5500	+12.832%	110	289	-52.549%
2026-03-24	2.2900	2.2900	2.2600	2.2600	-0.441%	2	179	-46.460%
2026-03-23	2.3000	2.5000	2.2700	2.2700	+7.075%	137	177	-46.696%
2026-03-20	2.1000	2.1200	2.0700	2.1200	-3.636%	7	55	-42.925%
2026-03-13	2.2200	2.2200	2.1600	2.2000	+7.317%	10	55	-45.000%
2026-03-12	2.2900	2.2900	2.0500	2.0500	-24.074%	3	47	-40.976%
2026-03-11	2.8000	2.9900	2.7000	2.7000	+16.883%	28	45	-55.185%
2026-03-09	2.0800	2.3100	2.0800	2.3100	-12.830%	2	27	-47.619%
2026-03-06	2.7000	2.7600	2.5800	2.6500	-17.188%	5	25	-54.340%
2026-03-05	3.2000	3.2000	3.2000	3.2000	-20.000%	6	21	-62.188%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-22.780%	10	15	-69.750%
2026-02-23	5.1800	5.1800	5.1800	5.1800	0.000%	5	5	-76.641%