Dark

CCL20261016C34
CCL Oct 16 2026 34.00 Call (CCL261016C00034000)
option OPRA

EOD

Sep 29, 2026

0.0100-50.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0200	0.1800	0.0100	0.0100	-50.000%	4	858	0.000%
2026-09-24	0.0200	0.0200	0.0200	0.0200	+100.000%	1	860	-50.000%
2026-09-22	0.0100	0.0100	0.0100	0.0100	0.000%	1	861	0.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	0.000%	1	861	0.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	-66.667%	1	861	0.000%
2026-09-09	0.0400	0.0400	0.0300	0.0300	-66.667%	3	861	-66.667%
2026-09-08	0.0900	0.0900	0.0900	0.0900	+125.000%	1	862	-88.889%
2026-09-01	0.0500	0.0500	0.0400	0.0400	+33.333%	54	861	-75.000%
2026-08-31	0.0400	0.0400	0.0300	0.0300	-62.500%	23	861	-66.667%
2026-08-27	0.1000	0.1000	0.0700	0.0800	-33.333%	70	859	-87.500%
2026-08-26	0.1800	0.1900	0.1200	0.1200	0.000%	61	900	-91.667%
2026-08-21	0.1300	0.1300	0.1200	0.1200	+9.091%	6	847	-91.667%
2026-08-20	0.1500	0.1500	0.1000	0.1100	-45.000%	986	847	-90.909%
2026-08-19	0.2700	0.2700	0.2000	0.2000	-28.571%	62	1,168	-95.000%
2026-08-17	0.3300	0.3400	0.2800	0.2800	-36.364%	33	1,116	-96.429%
2026-08-12	0.3500	0.4400	0.3500	0.4400	-26.667%	2	1,142	-97.727%
2026-08-11	0.6000	0.6000	0.6000	0.6000	+20.000%	2	1,141	-98.333%
2026-08-10	0.5300	0.5300	0.5000	0.5000	-31.507%	4	1,139	-98.000%
2026-08-07	0.7000	0.7300	0.6800	0.7300	+1.389%	17	1,140	-98.630%
2026-08-06	0.9200	0.9200	0.7200	0.7200	-24.211%	11	1,132	-98.611%
2026-08-05	1.0800	1.1700	0.9500	0.9500	-5.941%	912	1,127	-98.947%
2026-08-04	1.0300	1.0600	0.9700	1.0100	+83.636%	41	495	-99.010%
2026-07-31	0.5500	0.5500	0.5500	0.5500	-14.063%	1	483	-98.182%
2026-07-30	0.6400	0.6400	0.6400	0.6400	-13.514%	1	482	-98.438%
2026-07-29	0.7400	0.7400	0.7400	0.7400	+34.545%	4	481	-98.649%
2026-07-27	0.5400	0.5700	0.5300	0.5500	+25.000%	7	477	-98.182%
2026-07-21	0.4000	0.4400	0.4000	0.4400	+10.000%	3	475	-97.727%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-35.484%	1	473	-97.500%
2026-07-15	0.6100	0.6200	0.6100	0.6200	-4.615%	13	474	-98.387%
2026-07-13	0.6800	0.6800	0.6500	0.6500	-1.515%	14	470	-98.462%
2026-07-10	0.6600	0.6600	0.6600	0.6600	+15.789%	7	471	-98.485%
2026-07-09	0.5700	0.5800	0.5700	0.5700	+23.913%	4	464	-98.246%
2026-07-08	0.4100	0.4600	0.4100	0.4600	-43.902%	41	463	-97.826%
2026-07-06	0.8100	0.8200	0.8100	0.8200	-8.889%	33	454	-98.780%
2026-07-02	0.9000	0.9000	0.9000	0.9000	-25.000%	2	459	-98.889%
2026-07-01	1.3000	1.3100	1.2000	1.2000	-17.241%	312	459	-99.167%
2026-06-29	1.4500	1.4500	1.4500	1.4500	+6.618%	1	274	-99.310%
2026-06-26	1.3600	1.3600	1.3600	1.3600	+11.475%	20	274	-99.265%
2026-06-25	1.5800	1.5800	1.2200	1.2200	-15.862%	7	293	-99.180%
2026-06-24	1.5900	1.5900	1.4000	1.4500	+4.317%	21	298	-99.310%
2026-06-23	1.0500	1.3900	1.0000	1.3900	-39.827%	92	278	-99.281%
2026-06-18	2.3000	2.3100	2.3000	2.3100	+14.356%	7	241	-99.567%
2026-06-17	2.5100	2.5100	2.0200	2.0200	-12.554%	9	241	-99.505%
2026-06-16	2.0500	2.3700	2.0000	2.3100	-2.532%	50	242	-99.567%
2026-06-15	2.3700	2.3700	2.3700	2.3700	+63.448%	100	234	-99.578%
2026-06-08	1.4000	1.4500	1.4000	1.4500	+19.835%	2	134	-99.310%
2026-05-22	1.2100	1.2100	1.2100	1.2100	-13.571%	2	132	-99.174%
2026-05-21	1.3700	1.4000	1.3300	1.4000	+21.739%	24	150	-99.286%
2026-05-20	0.9600	1.1500	0.9600	1.1500	+53.333%	68	150	-99.130%
2026-05-19	0.8200	0.8200	0.7500	0.7500	-16.667%	22	135	-98.667%
2026-05-18	0.9100	0.9400	0.9000	0.9000	+5.882%	20	135	-98.889%
2026-05-15	0.8700	0.8800	0.8500	0.8500	-19.811%	23	135	-98.824%
2026-05-14	1.0500	1.0700	1.0500	1.0600	+11.579%	20	141	-99.057%
2026-05-13	0.9500	0.9500	0.9500	0.9500	-4.040%	15	125	-98.947%
2026-05-12	1.0100	1.0100	0.9900	0.9900	-9.174%	20	125	-98.990%
2026-05-11	1.0900	1.1000	1.0900	1.0900	-27.815%	20	125	-99.083%
2026-05-08	1.5500	1.5500	1.5100	1.5100	-14.205%	21	120	-99.338%
2026-05-07	1.7600	1.7700	1.7400	1.7600	+27.536%	20	137	-99.432%
2026-05-05	1.2500	1.3900	1.2500	1.3800	-0.719%	40	122	-99.275%
2026-05-04	1.4200	1.4200	1.3300	1.3900	-15.758%	20	122	-99.281%
2026-05-01	1.6900	1.6900	1.6400	1.6500	+2.484%	20	110	-99.394%
2026-04-30	1.5800	1.6100	1.5700	1.6100	+35.294%	19	110	-99.379%
2026-04-29	1.1800	1.1900	1.1800	1.1900	-20.667%	20	108	-99.160%
2026-04-28	1.5100	1.5200	1.5000	1.5000	-1.961%	20	109	-99.333%
2026-04-27	1.5200	1.5500	1.5200	1.5300	-8.929%	23	103	-99.346%
2026-04-24	1.6100	1.6800	1.5800	1.6800	+0.599%	25	102	-99.405%
2026-04-23	1.6500	1.6700	1.6400	1.6700	-5.650%	20	102	-99.401%
2026-04-22	1.7700	1.7700	1.7700	1.7700	+2.312%	20	102	-99.435%
2026-04-21	1.7800	1.7800	1.7300	1.7300	-24.454%	28	93	-99.422%
2026-04-20	2.2900	2.3100	2.2800	2.2900	-2.553%	20	93	-99.563%
2026-04-17	2.6300	2.6400	2.3500	2.3500	+41.566%	113	93	-99.574%
2026-04-16	1.6600	1.6600	1.6600	1.6600	-27.826%	3	68	-99.398%
2026-04-15	2.1200	2.3000	2.0200	2.3000	+5.505%	26	68	-99.565%
2026-04-14	2.2000	2.2300	2.1700	2.1800	+29.762%	16	60	-99.541%
2026-04-13	1.7900	1.7900	1.6800	1.6800	-16.000%	20	71	-99.405%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-3.382%	50	62	-99.500%
2026-04-08	2.0800	2.0800	2.0700	2.0700	+60.465%	35	106	-99.517%
2026-03-31	1.2900	1.2900	1.2900	1.2900	+35.789%	10	71	-99.225%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-16.667%	2	63	-98.947%
2026-03-24	1.1400	1.1400	1.1400	1.1400	-21.379%	1	61	-99.123%
2026-03-23	1.4500	1.4500	1.4500	1.4500	+17.886%	5	60	-99.310%
2026-03-18	1.2300	1.2300	1.2300	1.2300	-7.519%	1	55	-99.187%
2026-03-16	1.2800	1.3300	1.2800	1.3300	-6.993%	51	54	-99.248%
2026-03-09	1.4300	1.4300	1.4300	1.4300	0.000%	3	3	-99.301%