Dark

CCL20261016C33
CCL Oct 16 2026 33.00 Call (CCL261016C00033000)
option OPRA

EOD

Sep 22, 2026

0.02000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0200	0.0200	0.0200	0.0200	0.000%	1	931	0.000%
2026-09-21	0.0400	0.0400	0.0100	0.0200	-33.333%	5	931	0.000%
2026-09-18	0.0300	0.0300	0.0300	0.0300	0.000%	1	936	-33.333%
2026-09-17	0.0300	0.0300	0.0300	0.0300	0.000%	1	936	-33.333%
2026-09-15	0.0300	0.0300	0.0300	0.0300	-40.000%	5	936	-33.333%
2026-09-10	0.0500	0.0500	0.0500	0.0500	0.000%	2	936	-60.000%
2026-09-08	0.0400	0.0500	0.0400	0.0500	+25.000%	11	937	-60.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	-33.333%	7	946	-50.000%
2026-09-03	0.0600	0.0600	0.0600	0.0600	+50.000%	1	946	-66.667%
2026-09-02	0.0600	0.0600	0.0400	0.0400	-33.333%	7	947	-50.000%
2026-09-01	0.0600	0.0600	0.0600	0.0600	+20.000%	5	949	-66.667%
2026-08-31	0.0500	0.0600	0.0500	0.0500	-61.538%	10	949	-60.000%
2026-08-28	0.1000	0.1300	0.1000	0.1300	+8.333%	20	953	-84.615%
2026-08-27	0.1400	0.1600	0.1200	0.1200	-14.286%	67	960	-83.333%
2026-08-26	0.1300	0.1400	0.1000	0.1400	-12.500%	65	1,015	-85.714%
2026-08-25	0.1700	0.1700	0.1600	0.1600	-11.111%	31	954	-87.500%
2026-08-24	0.2000	0.2000	0.1600	0.1800	+5.882%	10	954	-88.889%
2026-08-21	0.1600	0.1900	0.1600	0.1700	+6.250%	62	953	-88.235%
2026-08-20	0.2300	0.2300	0.1600	0.1600	-46.667%	722	936	-87.500%
2026-08-19	0.3300	0.3300	0.3000	0.3000	-16.667%	23	1,106	-93.333%
2026-08-18	0.4000	0.4200	0.3600	0.3600	-16.279%	119	1,116	-94.444%
2026-08-17	0.4600	0.4600	0.4300	0.4300	-21.818%	14	1,228	-95.349%
2026-08-14	0.7000	0.7000	0.5500	0.5500	-16.667%	7	1,236	-96.364%
2026-08-13	0.7500	0.7500	0.6500	0.6600	+20.000%	15	1,232	-96.970%
2026-08-12	0.5500	0.5500	0.5500	0.5500	-3.509%	1	1,217	-96.364%
2026-08-11	0.6700	0.6700	0.5700	0.5700	-18.571%	5	1,217	-96.491%
2026-08-10	0.7400	0.7400	0.7000	0.7000	-23.913%	3	1,220	-97.143%
2026-08-07	0.8800	0.9200	0.8500	0.9200	-17.117%	30	1,220	-97.826%
2026-08-06	1.1100	1.1100	1.1100	1.1100	-10.484%	1	1,191	-98.198%
2026-08-05	1.2800	1.2800	1.2400	1.2400	+1.639%	619	1,190	-98.387%
2026-08-04	1.0800	1.2500	1.0800	1.2200	+20.792%	261	829	-98.361%
2026-08-03	0.8600	1.0100	0.8500	1.0100	+31.169%	103	596	-98.020%
2026-07-31	0.7600	0.7700	0.7600	0.7700	-4.938%	123	500	-97.403%
2026-07-30	0.7900	0.8100	0.7800	0.8100	-6.897%	23	402	-97.531%
2026-07-29	0.8700	0.8700	0.8700	0.8700	+55.357%	11	396	-97.701%
2026-07-24	0.5100	0.5600	0.5100	0.5600	+30.233%	89	396	-96.429%
2026-07-23	0.4300	0.4300	0.4300	0.4300	-17.308%	50	363	-95.349%
2026-07-21	0.5200	0.5200	0.5200	0.5200	+1.961%	1	313	-96.154%
2026-07-20	0.5000	0.5100	0.5000	0.5100	-35.443%	2	313	-96.078%
2026-07-09	0.7500	0.7900	0.7500	0.7900	+41.071%	180	313	-97.468%
2026-07-08	0.5700	0.5700	0.5600	0.5600	-30.000%	20	346	-96.429%
2026-07-07	0.8000	0.8000	0.8000	0.8000	-27.273%	2	346	-97.500%
2026-07-06	1.1000	1.1000	1.1000	1.1000	-5.983%	1	344	-98.182%
2026-07-02	1.0500	1.1700	1.0500	1.1700	-23.026%	3	345	-98.291%
2026-06-25	2.0000	2.0100	1.5200	1.5200	-4.403%	180	345	-98.684%
2026-06-23	1.2400	1.6000	1.2100	1.5900	-26.389%	52	170	-98.742%
2026-06-22	2.3700	2.3700	2.1400	2.1600	-20.588%	42	196	-99.074%
2026-06-18	2.7100	2.7200	2.6700	2.7200	+8.367%	23	174	-99.265%
2026-06-17	2.7800	2.7800	2.5100	2.5100	+0.400%	2	174	-99.203%
2026-06-15	2.5300	2.5300	2.4500	2.5000	+66.667%	3	174	-99.200%
2026-06-08	1.5000	1.5000	1.5000	1.5000	-26.108%	2	172	-98.667%
2026-06-01	1.8900	2.0300	1.8900	2.0300	0.000%	2	170	-99.015%
2026-05-27	2.0200	2.0800	2.0200	2.0300	+20.118%	13	170	-99.015%
2026-05-26	1.7400	1.7500	1.6800	1.6900	+16.552%	48	169	-98.817%
2026-05-22	1.4500	1.4500	1.4500	1.4500	0.000%	1	152	-98.621%
2026-05-20	1.4500	1.4500	1.4500	1.4500	+62.921%	1	152	-98.621%
2026-05-19	0.8900	0.8900	0.8900	0.8900	-18.349%	3	154	-97.753%
2026-05-18	1.0900	1.0900	1.0900	1.0900	+2.830%	1	154	-98.165%
2026-05-15	1.0000	1.0800	1.0000	1.0600	-9.402%	23	154	-98.113%
2026-05-14	1.1900	1.1900	1.1600	1.1700	+10.377%	21	158	-98.291%
2026-05-13	1.0600	1.0600	1.0600	1.0600	-10.924%	1	156	-98.113%
2026-05-12	1.2000	1.2400	1.1900	1.1900	-1.653%	20	156	-98.319%
2026-05-11	1.2100	1.2200	1.2000	1.2100	-37.629%	20	156	-98.347%
2026-05-01	1.9300	1.9700	1.9300	1.9400	+8.380%	20	162	-98.969%
2026-04-30	1.8100	1.8200	1.7600	1.7900	+25.175%	20	162	-98.883%
2026-04-29	1.5000	1.5000	1.4000	1.4300	-11.728%	32	154	-98.601%
2026-04-28	1.6400	1.6400	1.6200	1.6200	-10.989%	20	159	-98.765%
2026-04-27	1.8100	1.8300	1.8100	1.8200	+1.676%	20	145	-98.901%
2026-04-24	1.7800	1.8000	1.7800	1.7900	-7.732%	20	153	-98.883%
2026-04-23	1.8900	1.9500	1.8900	1.9400	+1.042%	22	143	-98.969%
2026-04-22	1.9000	1.9200	1.8900	1.9200	-8.134%	20	154	-98.958%
2026-04-21	2.3200	2.3200	2.0800	2.0900	-15.726%	21	154	-99.043%
2026-04-20	2.4600	2.4800	2.4600	2.4800	-14.483%	20	154	-99.194%
2026-04-17	2.9000	2.9000	2.9000	2.9000	+18.367%	7	141	-99.310%
2026-04-16	2.4500	2.4500	2.4500	2.4500	-3.922%	20	142	-99.184%
2026-04-15	2.5500	2.5500	2.5500	2.5500	+23.786%	2	126	-99.216%
2026-04-10	2.0400	2.0600	2.0300	2.0600	-3.738%	10	124	-99.029%
2026-04-09	2.0000	2.1400	2.0000	2.1400	+11.458%	69	123	-99.065%
2026-04-08	1.9200	1.9200	1.9200	1.9200	+53.600%	1	55	-98.958%
2026-04-07	1.2500	1.2500	1.2500	1.2500	-37.500%	1	54	-98.400%
2026-04-01	1.7700	2.0000	1.7700	2.0000	+39.860%	13	53	-99.000%
2026-03-31	1.4300	1.4300	1.4300	1.4300	+14.400%	1	45	-98.601%
2026-03-30	1.2500	1.2500	1.2500	1.2500	-27.746%	1	44	-98.400%
2026-03-23	1.7500	1.7500	1.7300	1.7300	+20.979%	15	44	-98.844%
2026-03-20	1.3900	1.4300	1.3900	1.4300	-14.371%	3	29	-98.601%
2026-03-17	1.6700	1.6700	1.6700	1.6700	+10.596%	1	26	-98.802%
2026-03-13	1.6200	1.6200	1.5100	1.5100	-30.415%	7	25	-98.675%
2026-03-06	2.1700	2.1700	2.1700	2.1700	-30.000%	9	25	-99.078%
2026-03-02	2.8700	3.1400	2.8700	3.1000	0.000%	16	16	-99.355%