Dark

CCL20261120C30
CCL Nov 20 2026 30.00 Call (CCL261120C00030000)
option OPRA

EOD

Sep 29, 2026

0.3200+146.154%(+0.1900)755

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3800	0.2600	0.3200	+146.154%	755	2,532	0.000%
2026-09-28	0.0900	0.1300	0.0900	0.1300	+8.333%	5,120	2,376	+146.154%
2026-09-25	0.0900	0.1200	0.0900	0.1200	+20.000%	68	7,275	+166.667%
2026-09-24	0.1100	0.1100	0.0700	0.1000	0.000%	9	7,231	+220.000%
2026-09-23	0.1300	0.1300	0.1000	0.1000	-33.333%	374	7,237	+220.000%
2026-09-22	0.1400	0.1500	0.1400	0.1500	+7.143%	14	7,009	+113.333%
2026-09-21	0.1100	0.1400	0.1100	0.1400	+27.273%	30	7,009	+128.571%
2026-09-18	0.1600	0.1600	0.0900	0.1100	-15.385%	16	6,984	+190.909%
2026-09-17	0.1700	0.2000	0.1300	0.1300	+30.000%	44	6,973	+146.154%
2026-09-16	0.1600	0.1600	0.1000	0.1000	-23.077%	118	6,981	+220.000%
2026-09-15	0.1700	0.1700	0.1300	0.1300	-27.778%	26	6,884	+146.154%
2026-09-14	0.1800	0.2000	0.1500	0.1800	-5.263%	206	6,878	+77.778%
2026-09-11	0.1900	0.1900	0.1900	0.1900	+5.556%	2	6,686	+68.421%
2026-09-10	0.2000	0.2000	0.1400	0.1800	-21.739%	87	6,687	+77.778%
2026-09-09	0.2400	0.2500	0.2200	0.2300	-25.806%	141	6,632	+39.130%
2026-09-08	0.3200	0.3200	0.2800	0.3100	-6.061%	41	6,493	+3.226%
2026-09-04	0.3100	0.3300	0.3000	0.3300	+3.125%	10	6,452	-3.030%
2026-09-03	0.3000	0.3600	0.3000	0.3200	-8.571%	42	6,452	0.000%
2026-09-02	0.3900	0.3900	0.3200	0.3500	+12.903%	48	6,443	-8.571%
2026-09-01	0.3700	0.3900	0.3100	0.3100	-24.390%	39	6,412	+3.226%
2026-08-31	0.4500	0.4700	0.4000	0.4100	-30.508%	168	6,389	-21.951%
2026-08-28	0.6500	0.6500	0.5400	0.5900	-9.231%	371	6,260	-45.763%
2026-08-27	0.7500	0.7500	0.6100	0.6500	-18.750%	79	6,450	-50.769%
2026-08-26	0.8500	0.9600	0.8000	0.8000	-13.043%	35	6,411	-60.000%
2026-08-25	0.8400	0.9200	0.8400	0.9200	+8.235%	304	6,410	-65.217%
2026-08-24	0.9500	1.0500	0.8100	0.8500	0.000%	308	6,236	-62.353%
2026-08-21	0.8200	0.8600	0.8200	0.8500	+13.333%	5	6,064	-62.353%
2026-08-20	0.9700	0.9700	0.7500	0.7500	-35.897%	196	6,064	-57.333%
2026-08-19	1.4700	1.4800	1.1700	1.1700	-16.429%	17	5,913	-72.650%
2026-08-18	1.4900	1.5000	1.4000	1.4000	-8.497%	24	5,908	-77.143%
2026-08-17	1.6200	1.6200	1.5300	1.5300	-15.934%	36	5,895	-79.085%
2026-08-14	2.0000	2.0000	1.8100	1.8200	-8.081%	87	5,888	-82.418%
2026-08-13	1.8700	1.9800	1.8700	1.9800	+11.864%	19	5,868	-83.838%
2026-08-11	1.7900	1.7900	1.7400	1.7700	-9.231%	165	5,849	-81.921%
2026-08-10	2.1100	2.1500	1.9500	1.9500	-25.287%	263	5,797	-83.590%
2026-08-07	2.1900	2.6100	2.1900	2.6100	-2.247%	154	5,608	-87.739%
2026-08-06	2.6800	2.6800	2.6700	2.6700	-7.292%	128	5,537	-88.015%
2026-08-05	3.0000	3.2500	2.8800	2.8800	-2.373%	78	5,419	-88.889%
2026-08-04	2.9000	2.9500	2.8300	2.9500	+23.950%	58	5,352	-89.153%
2026-08-03	2.3500	2.3800	2.3500	2.3800	+19.000%	16	5,382	-86.555%
2026-07-31	2.0200	2.0200	1.9200	2.0000	-4.306%	30	5,398	-84.000%
2026-07-30	2.1100	2.1700	2.0900	2.0900	-8.734%	5,021	5,374	-84.689%
2026-07-29	2.2900	2.2900	2.2900	2.2900	-0.435%	2	543	-86.026%
2026-07-28	2.0500	2.4000	2.0500	2.3000	+32.948%	27	542	-86.087%
2026-07-27	1.8500	2.0300	1.7300	1.7300	+10.897%	18	525	-81.503%
2026-07-24	1.4500	1.6500	1.4500	1.5600	+22.835%	60	534	-79.487%
2026-07-23	1.2700	1.2700	1.2600	1.2700	-17.532%	27	497	-74.803%
2026-07-22	1.5400	1.5400	1.5400	1.5400	+0.654%	15	495	-79.221%
2026-07-21	1.5300	1.5300	1.5300	1.5300	+1.325%	1	480	-79.085%
2026-07-20	1.5000	1.5100	1.4100	1.5100	-9.036%	143	480	-78.808%
2026-07-17	1.7000	1.7000	1.6600	1.6600	-5.682%	46	346	-80.723%
2026-07-15	1.7600	1.7600	1.7600	1.7600	+6.024%	1	328	-81.818%
2026-07-14	1.7000	1.7000	1.6600	1.6600	-5.143%	6	328	-80.723%
2026-07-13	1.7500	1.7500	1.7500	1.7500	-2.778%	4	322	-81.714%
2026-07-10	1.9000	1.9000	1.8000	1.8000	-5.263%	4	318	-82.222%
2026-07-09	1.8200	1.9000	1.8200	1.9000	+26.667%	2	316	-83.158%
2026-07-08	1.4500	1.5000	1.4500	1.5000	-21.053%	14	314	-78.667%
2026-07-07	1.9000	1.9000	1.9000	1.9000	-41.538%	1	312	-83.158%
2026-06-29	3.3500	3.3500	3.2500	3.2500	+5.178%	122	311	-90.154%
2026-06-26	3.0000	3.0900	3.0000	3.0900	-10.435%	2	207	-89.644%
2026-06-25	3.6000	3.6000	3.4500	3.4500	-4.959%	21	206	-90.725%
2026-06-24	3.6300	3.6300	3.6300	3.6300	+17.097%	3	185	-91.185%
2026-06-23	2.2500	3.1000	2.2500	3.1000	-28.241%	22	185	-89.677%
2026-06-18	4.3600	4.3600	4.3200	4.3200	-8.861%	2	177	-92.593%
2026-06-17	4.7400	4.7400	4.7400	4.7400	+11.529%	2	177	-93.249%
2026-06-16	4.2000	4.2500	4.2000	4.2500	+2.906%	33	175	-92.471%
2026-06-15	4.6700	4.6700	4.1000	4.1300	+12.228%	80	156	-92.252%
2026-06-12	3.8000	3.8000	3.2000	3.6800	+16.825%	57	77	-91.304%
2026-06-11	2.4900	3.1500	2.4900	3.1500	-3.077%	5	44	-89.841%
2026-06-09	3.2500	3.2500	3.2500	3.2500	+12.069%	1	42	-90.154%
2026-06-08	2.9000	2.9000	2.9000	2.9000	-2.357%	1	41	-88.966%
2026-06-05	2.9600	2.9700	2.9500	2.9700	-4.194%	3	40	-89.226%
2026-06-04	3.2000	3.2000	3.1000	3.1000	0.000%	22	39	-89.677%
2026-06-02	3.1000	3.1000	3.1000	3.1000	-1.587%	1	23	-89.677%
2026-06-01	3.1500	3.1500	3.1500	3.1500	-5.970%	10	23	-89.841%
2026-05-27	3.6000	3.6000	3.3500	3.3500	+95.906%	4	14	-90.448%
2026-05-19	1.6000	1.7100	1.6000	1.7100	-28.750%	6	13	-81.287%
2026-05-14	2.4000	2.4000	2.4000	2.4000	-18.089%	2	12	-86.667%
2026-05-08	2.9300	2.9300	2.9300	2.9300	0.000%	10	10	-89.078%