Dark

CCL20261016C32
CCL Oct 16 2026 32.00 Call (CCL261016C00032000)
option OPRA

EOD

Sep 29, 2026

0.0400+300.000%(+0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0200	0.0400	0.0200	0.0400	+300.000%	11	1,791	0.000%
2026-09-28	0.0100	0.0100	0.0100	0.0100	-66.667%	1	1,791	+300.000%
2026-09-23	0.0300	0.0300	0.0300	0.0300	+200.000%	1	1,791	+33.333%
2026-09-21	0.0200	0.0200	0.0100	0.0100	0.000%	12	1,792	+300.000%
2026-09-18	0.0100	0.0100	0.0100	0.0100	-66.667%	1	1,802	+300.000%
2026-09-16	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,801	+33.333%
2026-09-15	0.0500	0.0500	0.0100	0.0300	-25.000%	77	1,802	+33.333%
2026-09-14	0.0300	0.0400	0.0300	0.0400	0.000%	10	1,828	0.000%
2026-09-10	0.0600	0.0600	0.0400	0.0400	-33.333%	7	1,830	0.000%
2026-09-09	0.0500	0.0600	0.0500	0.0600	0.000%	4	1,834	-33.333%
2026-09-08	0.0700	0.1100	0.0600	0.0600	-14.286%	111	1,835	-33.333%
2026-09-04	0.0700	0.0700	0.0500	0.0700	0.000%	61	1,865	-42.857%
2026-09-03	0.1100	0.1100	0.0700	0.0700	0.000%	74	1,865	-42.857%
2026-09-02	0.1000	0.1000	0.0600	0.0700	+16.667%	66	1,822	-42.857%
2026-09-01	0.0700	0.0700	0.0600	0.0600	-14.286%	72	1,824	-33.333%
2026-08-31	0.0800	0.0900	0.0600	0.0700	-41.667%	117	1,855	-42.857%
2026-08-28	0.2100	0.2100	0.1200	0.1200	-20.000%	69	1,939	-66.667%
2026-08-27	0.2300	0.2300	0.1500	0.1500	-28.571%	30	1,912	-73.333%
2026-08-26	0.2900	0.2900	0.2100	0.2100	-22.222%	12	1,930	-80.952%
2026-08-25	0.2600	0.2800	0.2600	0.2700	+22.727%	4	1,922	-85.185%
2026-08-24	0.3000	0.3000	0.2200	0.2200	0.000%	59	1,920	-81.818%
2026-08-20	0.3000	0.3000	0.2000	0.2200	-45.000%	467	1,868	-81.818%
2026-08-19	0.5000	0.5000	0.4000	0.4000	-27.273%	39	2,185	-90.000%
2026-08-18	0.5100	0.5500	0.5100	0.5500	-6.780%	21	2,199	-92.727%
2026-08-17	0.6900	0.6900	0.5900	0.5900	-24.359%	2	2,215	-93.220%
2026-08-14	0.9100	0.9100	0.7800	0.7800	-11.364%	44	2,214	-94.872%
2026-08-13	0.8100	0.8800	0.8100	0.8800	+25.714%	77	2,200	-95.455%
2026-08-12	0.7000	0.7000	0.7000	0.7000	-17.647%	1	2,129	-94.286%
2026-08-10	0.9900	1.0400	0.8500	0.8500	-29.167%	14	2,130	-95.294%
2026-08-07	1.2000	1.2000	1.2000	1.2000	-9.774%	40	2,127	-96.667%
2026-08-06	1.4200	1.4200	1.3200	1.3300	-12.500%	12	2,087	-96.992%
2026-08-05	1.6500	1.8100	1.5200	1.5200	-6.173%	402	2,097	-97.368%
2026-08-04	1.5000	1.6800	1.5000	1.6200	+29.600%	88	1,708	-97.531%
2026-08-03	1.3100	1.3100	1.1100	1.2500	+25.000%	57	1,632	-96.800%
2026-07-31	0.9200	1.0100	0.9200	1.0000	-2.913%	757	1,611	-96.000%
2026-07-30	1.0000	1.0300	0.9800	1.0300	-17.600%	848	1,383	-96.117%
2026-07-29	1.1400	1.2500	1.0600	1.2500	+0.806%	35	551	-96.800%
2026-07-28	1.0400	1.2400	0.9900	1.2400	+37.778%	211	516	-96.774%
2026-07-27	0.8100	0.9100	0.8100	0.9000	+20.000%	84	430	-95.556%
2026-07-24	0.6600	0.8100	0.6600	0.7500	+44.231%	16	405	-94.667%
2026-07-23	0.5000	0.5400	0.5000	0.5200	-25.714%	62	400	-92.308%
2026-07-22	0.7000	0.7500	0.6900	0.7000	-1.408%	70	432	-94.286%
2026-07-21	0.7700	0.7700	0.7100	0.7100	+4.412%	5	409	-94.366%
2026-07-20	0.6500	0.7200	0.6500	0.6800	-12.821%	16	409	-94.118%
2026-07-17	0.7800	0.7800	0.7800	0.7800	-2.500%	1	400	-94.872%
2026-07-16	0.8000	0.8000	0.8000	0.8000	-19.192%	3	399	-95.000%
2026-07-15	0.9900	0.9900	0.9900	0.9900	+16.471%	2	402	-95.960%
2026-07-13	0.8500	0.8500	0.8500	0.8500	-17.476%	1	402	-95.294%
2026-07-10	1.0300	1.0300	1.0300	1.0300	+19.767%	1	401	-96.117%
2026-07-09	0.8600	0.8600	0.8600	0.8600	+17.808%	1	401	-95.349%
2026-07-08	0.7300	0.7300	0.7300	0.7300	-28.431%	1	401	-94.521%
2026-07-07	1.1700	1.1700	0.9900	1.0200	-17.742%	15	401	-96.078%
2026-07-06	1.5100	1.5100	1.1500	1.2400	-0.800%	53	393	-96.774%
2026-07-02	1.3000	1.3500	1.2500	1.2500	-30.939%	60	337	-96.800%
2026-07-01	1.9100	1.9100	1.8100	1.8100	-19.196%	2	337	-97.790%
2026-06-29	2.2300	2.2400	2.2300	2.2400	+39.130%	6	336	-98.214%
2026-06-25	1.9900	1.9900	1.6100	1.6100	-20.297%	18	336	-97.516%
2026-06-24	2.2900	2.2900	2.0200	2.0200	+14.124%	35	319	-98.020%
2026-06-23	1.6500	1.9300	1.6300	1.7700	-41.196%	18	302	-97.740%
2026-06-18	3.0500	3.1400	3.0100	3.0100	+14.449%	12	297	-98.671%
2026-06-17	2.9900	2.9900	2.5500	2.6300	-15.161%	7	297	-98.479%
2026-06-16	2.9100	3.1000	2.9100	3.1000	+6.164%	4	292	-98.710%
2026-06-15	3.1500	3.1500	2.8700	2.9200	+39.713%	131	292	-98.630%
2026-06-11	2.0900	2.0900	2.0900	2.0900	+54.815%	3	172	-98.086%
2026-06-10	1.4200	1.4200	1.3500	1.3500	-29.688%	6	172	-97.037%
2026-06-09	2.1200	2.1900	1.8500	1.9200	+6.077%	13	166	-97.917%
2026-06-08	1.8700	1.8700	1.8100	1.8100	-8.122%	2	160	-97.790%
2026-06-05	1.9900	1.9900	1.9700	1.9700	-3.902%	4	160	-97.970%
2026-06-02	2.0500	2.0500	2.0500	2.0500	+1.485%	71	157	-98.049%
2026-06-01	2.0500	2.1700	1.9800	2.0200	-12.554%	58	204	-98.020%
2026-05-29	2.4000	2.4000	2.3100	2.3100	-0.431%	62	219	-98.268%
2026-05-27	2.4000	2.4000	2.2400	2.3200	+20.207%	111	219	-98.276%
2026-05-26	1.9400	2.0700	1.9300	1.9300	+10.286%	77	253	-97.927%
2026-05-22	1.6000	1.7500	1.6000	1.7500	-4.891%	24	229	-97.714%
2026-05-21	1.4500	1.8500	1.4500	1.8400	+76.923%	26	214	-97.826%
2026-05-19	1.0200	1.0400	1.0200	1.0400	-18.750%	21	214	-96.154%
2026-05-18	1.3000	1.3100	1.2600	1.2800	-14.667%	26	224	-96.875%
2026-05-14	1.5000	1.5000	1.5000	1.5000	+20.000%	26	224	-97.333%
2026-05-13	1.2900	1.2900	1.2000	1.2500	-3.846%	79	141	-96.800%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-36.585%	10	141	-96.923%
2026-05-07	2.4000	2.4000	2.0500	2.0500	+30.573%	56	141	-98.049%
2026-05-04	1.5700	1.5700	1.5700	1.5700	-25.592%	5	107	-97.452%
2026-04-30	2.1100	2.1100	2.1100	2.1100	-3.211%	5	102	-98.104%
2026-04-24	2.2000	2.2000	2.1800	2.1800	+4.306%	2	107	-98.165%
2026-04-23	2.0900	2.0900	2.0900	2.0900	-9.130%	1	105	-98.086%
2026-04-21	2.3500	2.3700	2.3000	2.3000	-25.806%	58	74	-98.261%
2026-04-17	3.2000	3.2000	3.1000	3.1000	+22.047%	21	74	-98.710%
2026-04-14	2.5400	2.5400	2.5400	2.5400	+0.794%	1	58	-98.425%
2026-04-10	2.5600	2.5600	2.5200	2.5200	-8.029%	51	58	-98.413%
2026-04-08	2.7400	2.7400	2.7400	2.7400	+70.186%	2	72	-98.540%
2026-04-02	1.6100	1.6100	1.6100	1.6100	+11.034%	1	71	-97.516%
2026-03-30	1.4600	1.4600	1.4500	1.4500	-24.084%	36	71	-97.241%
2026-03-23	1.9100	1.9100	1.9100	1.9100	+23.226%	3	71	-97.906%
2026-03-19	1.5500	1.5500	1.5500	1.5500	-9.357%	1	71	-97.419%
2026-03-16	1.7100	1.7100	1.7100	1.7100	+4.268%	52	71	-97.661%
2026-03-13	1.6400	1.6500	1.6400	1.6400	-17.588%	42	21	-97.561%
2026-03-06	1.9900	1.9900	1.9900	1.9900	-34.754%	1	11	-97.990%
2026-03-04	3.0500	3.0500	3.0500	3.0500	+3.041%	7	11	-98.689%
2026-03-03	2.9600	2.9600	2.9600	2.9600	-25.063%	1	5	-98.649%
2026-03-02	3.9500	3.9500	3.9500	3.9500	-26.168%	1	5	-98.987%
2026-02-26	5.2000	5.3500	5.2000	5.3500	+9.184%	4	4	-99.252%
2026-02-25	4.7000	4.9000	4.7000	4.9000	+4.255%	3	5	-99.184%
2026-02-24	4.5800	4.7000	4.5800	4.7000	-2.490%	2	5	-99.149%
2026-02-19	5.5000	5.5000	4.8200	4.8200	0.000%	3	3	-99.170%