Dark

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

EOD

Sep 28, 2026

0.0200+100.000%(+0.0100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0200	0.0200	0.0100	0.0200	+100.000%	17	4,654	0.000%
2026-09-25	0.0300	0.0300	0.0100	0.0100	-66.667%	71	4,647	+100.000%
2026-09-24	0.0300	0.0300	0.0100	0.0300	+50.000%	4	4,577	-33.333%
2026-09-23	0.0300	0.0400	0.0200	0.0200	-33.333%	236	4,574	0.000%
2026-09-22	0.0300	0.0400	0.0300	0.0300	+50.000%	55	4,367	-33.333%
2026-09-21	0.0100	0.0300	0.0100	0.0200	-50.000%	36	4,399	0.000%
2026-09-18	0.0400	0.0400	0.0400	0.0400	-20.000%	1	4,408	-50.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	+25.000%	1	4,408	-60.000%
2026-09-16	0.0400	0.0500	0.0400	0.0400	-20.000%	15	4,409	-50.000%
2026-09-15	0.0700	0.0700	0.0500	0.0500	0.000%	104	4,418	-60.000%
2026-09-14	0.0500	0.0600	0.0100	0.0500	-28.571%	525	4,417	-60.000%
2026-09-11	0.0600	0.0700	0.0600	0.0700	-12.500%	6	4,151	-71.429%
2026-09-10	0.0900	0.0900	0.0800	0.0800	0.000%	106	4,150	-75.000%
2026-09-09	0.0900	0.1000	0.0800	0.0800	-11.111%	40	4,150	-75.000%
2026-09-08	0.1000	0.1200	0.0800	0.0900	-35.714%	63	4,152	-77.778%
2026-09-04	0.1100	0.1600	0.1100	0.1400	+16.667%	6	4,143	-85.714%
2026-09-03	0.1500	0.1500	0.1200	0.1200	-14.286%	87	4,143	-83.333%
2026-09-02	0.1300	0.1500	0.1200	0.1400	+16.667%	67	4,134	-85.714%
2026-09-01	0.1600	0.1600	0.1200	0.1200	-25.000%	44	4,100	-83.333%
2026-08-31	0.2000	0.2000	0.1600	0.1600	-40.741%	208	4,107	-87.500%
2026-08-28	0.3100	0.3100	0.2700	0.2700	-12.903%	13	3,996	-92.593%
2026-08-27	0.3900	0.3900	0.3000	0.3100	-27.907%	55	3,995	-93.548%
2026-08-26	0.5500	0.5500	0.4000	0.4300	-21.818%	59	3,959	-95.349%
2026-08-25	0.5000	0.5700	0.4400	0.5500	+17.021%	125	3,934	-96.364%
2026-08-24	0.5500	0.6200	0.4400	0.4700	-11.321%	108	3,900	-95.745%
2026-08-21	0.5000	0.5300	0.4500	0.5300	+20.455%	137	3,898	-96.226%
2026-08-20	0.5600	0.5600	0.4000	0.4400	-38.889%	383	3,901	-95.455%
2026-08-19	1.0000	1.0100	0.7200	0.7200	-24.211%	252	3,637	-97.222%
2026-08-18	1.0500	1.1200	0.9300	0.9500	-15.179%	51	3,662	-97.895%
2026-08-17	1.1500	1.1500	1.1200	1.1200	-15.152%	42	3,628	-98.214%
2026-08-14	1.5100	1.5600	1.3100	1.3200	-13.158%	222	3,614	-98.485%
2026-08-13	1.5700	1.5700	1.4100	1.5200	+31.034%	140	3,611	-98.684%
2026-08-12	1.3400	1.3400	1.1600	1.1600	-9.375%	16	3,556	-98.276%
2026-08-11	1.6200	1.6200	1.2600	1.2800	-6.569%	35	3,567	-98.438%
2026-08-10	1.5700	1.6300	1.3700	1.3700	-27.513%	81	3,549	-98.540%
2026-08-07	1.9200	1.9200	1.7600	1.8900	+2.162%	18	3,472	-98.942%
2026-08-06	2.0300	2.0500	1.8500	1.8500	-22.917%	304	3,473	-98.919%
2026-08-05	2.5500	2.6500	2.3100	2.4000	0.000%	181	3,272	-99.167%
2026-08-04	2.1800	2.5100	2.1800	2.4000	+21.827%	496	3,205	-99.167%
2026-08-03	2.0000	2.0000	1.7600	1.9700	+27.097%	250	2,865	-98.985%
2026-07-31	1.4600	1.6400	1.4600	1.5500	-4.321%	61	2,773	-98.710%
2026-07-30	1.5400	1.6200	1.4900	1.6200	-6.897%	93	2,798	-98.765%
2026-07-29	1.6800	1.9000	1.6700	1.7400	-2.247%	117	2,758	-98.851%
2026-07-28	1.4500	1.8900	1.4500	1.7800	+27.143%	165	2,769	-98.876%
2026-07-27	1.3500	1.5000	1.3000	1.4000	+19.658%	25	2,718	-98.571%
2026-07-24	0.9600	1.3800	0.9600	1.1700	+34.483%	749	2,729	-98.291%
2026-07-23	0.8800	0.9000	0.8300	0.8700	-20.909%	59	2,796	-97.701%
2026-07-22	1.0700	1.1700	1.0000	1.1000	-4.348%	55	2,751	-98.182%
2026-07-21	1.1000	1.1600	1.0700	1.1500	+6.481%	406	2,728	-98.261%
2026-07-20	1.2300	1.2300	1.0400	1.0800	-14.286%	507	2,343	-98.148%
2026-07-17	1.0500	1.3000	1.0500	1.2600	+4.132%	241	2,122	-98.413%
2026-07-16	1.2400	1.2600	1.2000	1.2100	-12.319%	31	2,103	-98.347%
2026-07-15	1.3800	1.3800	1.3800	1.3800	+6.154%	17	2,095	-98.551%
2026-07-14	1.4300	1.4300	1.2300	1.3000	+0.775%	28	2,079	-98.462%
2026-07-13	1.5000	1.5500	1.2900	1.2900	-11.644%	19	2,066	-98.450%
2026-07-10	1.5300	1.5500	1.4600	1.4600	-6.410%	9	2,063	-98.630%
2026-07-09	1.3200	1.5600	1.3200	1.5600	+38.053%	37	2,060	-98.718%
2026-07-08	1.1400	1.2300	1.0000	1.1300	-20.423%	73	2,067	-98.230%
2026-07-07	1.6500	1.6500	1.4200	1.4200	-21.111%	30	2,045	-98.592%
2026-07-06	1.7700	1.8400	1.7500	1.8000	-5.759%	738	2,039	-98.889%
2026-07-02	2.2100	2.2100	1.9000	1.9100	-23.600%	58	2,041	-98.953%
2026-07-01	2.5000	2.5000	2.5000	2.5000	+7.296%	8	2,041	-99.200%
2026-06-30	2.4000	2.5000	2.3000	2.3300	-18.246%	32	2,035	-99.142%
2026-06-29	2.9600	2.9600	2.8500	2.8500	+5.166%	547	2,015	-99.298%
2026-06-26	2.3100	2.7100	2.3100	2.7100	+13.866%	53	1,475	-99.262%
2026-06-25	3.1100	3.1600	2.3800	2.3800	-13.455%	732	1,474	-99.160%
2026-06-24	3.2500	3.2500	2.7000	2.7500	+2.612%	94	1,150	-99.273%
2026-06-23	1.9400	2.6800	1.9000	2.6800	-31.105%	95	1,113	-99.254%
2026-06-22	3.5100	3.8900	3.5100	3.8900	-2.750%	5	1,118	-99.486%
2026-06-18	3.9200	4.0700	3.9200	4.0000	+0.756%	24	1,108	-99.500%
2026-06-17	4.1700	4.3400	3.9000	3.9700	-1.975%	251	1,108	-99.496%
2026-06-16	3.9000	4.0500	3.7800	4.0500	+5.195%	27	997	-99.506%
2026-06-15	3.9000	4.0500	3.8500	3.8500	+18.462%	15	1,004	-99.481%
2026-06-12	3.3000	3.3000	3.2500	3.2500	+56.250%	12	1,007	-99.385%
2026-06-11	2.1000	2.1000	2.0800	2.0800	+9.474%	22	1,018	-99.038%
2026-06-10	2.2500	2.2500	1.8800	1.9000	-24.000%	23	1,004	-98.947%
2026-06-09	2.5000	2.5000	2.5000	2.5000	+0.402%	1	1,001	-99.200%
2026-06-05	3.0000	3.0000	2.4900	2.4900	-14.433%	4	1,001	-99.197%
2026-06-04	2.7300	2.9100	2.7300	2.9100	+14.118%	6	1,001	-99.313%
2026-06-03	2.5700	2.5700	2.5500	2.5500	-3.409%	2	1,002	-99.216%
2026-06-02	2.7500	2.7500	2.6400	2.6400	+1.931%	9	1,001	-99.242%
2026-06-01	2.7400	2.7400	2.5900	2.5900	-16.452%	6	1,001	-99.228%
2026-05-29	3.1000	3.1000	3.1000	3.1000	+4.730%	12	1,002	-99.355%
2026-05-27	3.1500	3.1500	2.9400	2.9600	+17.928%	135	1,002	-99.324%
2026-05-26	2.5500	2.6300	2.4600	2.5100	+10.573%	43	954	-99.203%
2026-05-22	2.2300	2.2700	2.1100	2.2700	-5.021%	64	978	-99.119%
2026-05-21	2.2300	2.3900	2.2300	2.3900	+9.132%	12	988	-99.163%
2026-05-20	1.7200	2.2400	1.7200	2.1900	+59.854%	9	988	-99.087%
2026-05-19	1.4600	1.6100	1.3700	1.3700	-16.970%	13	927	-98.540%
2026-05-18	1.7300	1.8000	1.6500	1.6500	+3.125%	65	927	-98.788%
2026-05-15	1.6700	1.6700	1.6000	1.6000	-11.602%	31	927	-98.750%
2026-05-14	1.9600	1.9600	1.8100	1.8100	+4.624%	2	928	-98.895%
2026-05-13	1.7300	1.7300	1.7300	1.7300	-1.143%	1	925	-98.844%
2026-05-12	1.7500	1.7500	1.7500	1.7500	-12.060%	4	925	-98.857%
2026-05-11	1.9900	1.9900	1.9900	1.9900	-25.468%	1	925	-98.995%
2026-05-08	2.7800	2.7800	2.6600	2.6700	-2.909%	55	925	-99.251%
2026-05-06	3.0900	3.0900	2.7500	2.7500	+27.315%	47	944	-99.273%
2026-05-05	2.2400	2.2400	2.1600	2.1600	+9.091%	11	904	-99.074%
2026-05-04	2.0000	2.0400	1.9800	1.9800	-25.283%	574	893	-98.990%
2026-05-01	2.6600	2.6600	2.6500	2.6500	-7.018%	8	410	-99.245%
2026-04-30	2.8000	2.8500	2.8000	2.8500	+33.178%	34	410	-99.298%
2026-04-29	2.1400	2.1400	2.1400	2.1400	-19.245%	3	416	-99.065%
2026-04-27	2.6000	2.6500	2.6000	2.6500	-7.986%	14	416	-99.245%
2026-04-24	2.8800	2.8800	2.8800	2.8800	+15.200%	7	418	-99.306%
2026-04-23	2.7800	2.8700	2.5000	2.5000	-9.091%	48	418	-99.200%
2026-04-22	2.7500	2.7500	2.7000	2.7500	-9.539%	21	399	-99.273%
2026-04-21	3.1900	3.1900	3.0400	3.0400	-16.712%	19	370	-99.342%
2026-04-20	3.6400	3.6500	3.6400	3.6500	-3.947%	2	370	-99.452%
2026-04-17	4.0000	4.1500	3.8000	3.8000	+33.333%	67	370	-99.474%
2026-04-16	2.9000	2.9700	2.8500	2.8500	-20.391%	26	321	-99.298%
2026-04-15	3.6000	3.6000	3.4000	3.5800	+1.130%	13	295	-99.441%
2026-04-14	3.4100	3.5500	3.4100	3.5400	+23.776%	16	299	-99.435%
2026-04-13	2.8600	2.8600	2.8600	2.8600	-8.333%	1	291	-99.301%
2026-04-10	3.4000	3.4000	3.1200	3.1200	0.000%	14	290	-99.359%
2026-04-08	3.6500	3.6500	3.1200	3.1200	+25.806%	129	288	-99.359%
2026-04-02	2.4800	2.4800	2.4800	2.4800	+19.231%	1	287	-99.194%
2026-03-31	2.0800	2.0800	2.0800	2.0800	+9.474%	2	287	-99.038%
2026-03-30	1.9000	1.9000	1.9000	1.9000	0.000%	1	286	-98.947%
2026-03-27	2.0000	2.0000	1.9000	1.9000	-25.490%	3	286	-98.947%
2026-03-25	2.6900	2.6900	2.5500	2.5500	+12.832%	110	289	-99.216%
2026-03-24	2.2900	2.2900	2.2600	2.2600	-0.441%	2	179	-99.115%
2026-03-23	2.3000	2.5000	2.2700	2.2700	+7.075%	137	177	-99.119%
2026-03-20	2.1000	2.1200	2.0700	2.1200	-3.636%	7	55	-99.057%
2026-03-13	2.2200	2.2200	2.1600	2.2000	+7.317%	10	55	-99.091%
2026-03-12	2.2900	2.2900	2.0500	2.0500	-24.074%	3	47	-99.024%
2026-03-11	2.8000	2.9900	2.7000	2.7000	+16.883%	28	45	-99.259%
2026-03-09	2.0800	2.3100	2.0800	2.3100	-12.830%	2	27	-99.134%
2026-03-06	2.7000	2.7600	2.5800	2.6500	-17.188%	5	25	-99.245%
2026-03-05	3.2000	3.2000	3.2000	3.2000	-20.000%	6	21	-99.375%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-22.780%	10	15	-99.500%
2026-02-23	5.1800	5.1800	5.1800	5.1800	0.000%	5	5	-99.614%