Dark

CCL20261218C10
CCL Dec 18 2026 10.00 Call (CCL261218C00010000)
option OPRA

EOD

Sep 29, 2026

15.00+29.758%(+3.44)340

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.0000	15.0000	15.0000	15.0000	+29.758%	340	405	0.000%
2026-09-23	11.7500	11.7600	11.5600	11.5600	-4.856%	75	341	+29.758%
2026-09-17	12.1500	12.1500	12.1500	12.1500	-26.140%	8	317	+23.457%
2026-08-26	16.4500	16.4500	16.4500	16.4500	-11.464%	1	325	-8.815%
2026-08-03	18.5800	18.5800	18.5800	18.5800	+10.992%	1	520	-19.268%
2026-07-27	16.7400	16.7400	16.7400	16.7400	+13.492%	1	520	-10.394%
2026-07-23	14.7500	14.7500	14.7500	14.7500	-6.349%	1	520	+1.695%
2026-05-08	15.7500	15.7500	15.7500	15.7500	-21.836%	1	520	-4.762%
2026-04-17	20.1500	20.1500	20.1500	20.1500	+30.168%	1	521	-25.558%
2026-04-02	15.4800	15.4800	15.4800	15.4800	-6.182%	1	521	-3.101%
2026-04-01	16.5000	16.5000	16.5000	16.5000	+8.983%	5	521	-9.091%
2026-03-31	15.1400	15.1400	15.1400	15.1400	+3.699%	2	521	-0.925%
2026-03-30	14.6000	14.6000	14.6000	14.6000	+0.482%	5	521	+2.740%
2026-03-19	14.5300	14.5300	14.5300	14.5300	-23.040%	1	516	+3.235%
2026-01-26	18.8800	18.8800	18.8800	18.8800	-12.995%	1	567	-20.551%
2026-01-07	21.7000	21.7000	21.7000	21.7000	+3.186%	3	567	-30.876%
2026-01-05	21.0300	21.0300	21.0300	21.0300	+1.106%	1	570	-28.673%
2026-01-02	20.8000	20.8000	20.8000	20.8000	-0.952%	109	571	-27.885%
2025-12-19	21.0000	21.0000	21.0000	21.0000	+28.676%	30	681	-28.571%
2025-12-01	16.3200	16.3200	16.3200	16.3200	-2.334%	5	681	-8.088%
2025-11-24	16.7100	16.7100	16.7100	16.7100	+2.327%	1	681	-10.233%
2025-11-14	16.3300	16.3300	16.3300	16.3300	-9.378%	1	681	-8.145%
2025-11-12	18.0200	18.0200	18.0200	18.0200	+5.565%	2	682	-16.759%
2025-11-06	17.0700	17.0700	17.0700	17.0700	-3.831%	1	684	-12.127%
2025-10-14	17.7500	17.7500	17.7500	17.7500	-9.207%	1	684	-15.493%
2025-10-08	19.5500	19.5500	19.5500	19.5500	+3.769%	6	685	-23.274%
2025-10-06	18.9000	18.9000	18.8400	18.8400	-4.559%	40	691	-20.382%
2025-09-29	19.7400	19.7400	19.7400	19.7400	-6.445%	2	671	-24.012%
2025-09-25	21.1000	21.1000	21.1000	21.1000	-3.653%	6	671	-28.910%
2025-09-10	21.9000	21.9000	21.9000	21.9000	-0.455%	5	677	-31.507%
2025-09-05	22.0000	22.0000	22.0000	22.0000	+9.562%	200	672	-31.818%
2025-08-12	20.0800	20.0800	20.0800	20.0800	+2.974%	4	872	-25.299%
2025-08-11	19.5000	19.5000	19.5000	19.5000	-3.941%	1	872	-23.077%
2025-07-18	20.3000	20.3000	20.3000	20.3000	+0.495%	2	872	-26.108%
2025-07-17	19.9000	20.2000	19.9000	20.2000	+0.498%	4	872	-25.743%
2025-07-14	19.7800	20.1000	19.7800	20.1000	+2.813%	2	876	-25.373%
2025-07-01	19.0000	19.5500	19.0000	19.5500	+5.108%	5	877	-23.274%
2025-06-30	18.6000	18.6000	18.6000	18.6000	+11.712%	4	877	-19.355%
2025-06-24	16.7000	16.7000	16.6500	16.6500	+18.505%	20	879	-9.910%
2025-06-23	14.4000	14.4000	14.0500	14.0500	+4.851%	15	899	+6.762%
2025-06-13	13.4000	13.4000	13.4000	13.4000	-12.304%	6	904	+11.940%
2025-06-10	15.2800	15.2800	15.2800	15.2800	+1.867%	3	901	-1.832%
2025-06-05	15.0000	15.0000	15.0000	15.0000	+2.041%	5	904	0.000%
2025-06-03	14.7000	14.7000	14.7000	14.7000	+4.626%	2	909	+2.041%
2025-05-28	14.0500	14.0500	14.0500	14.0500	+7.252%	2	909	+6.762%
2025-05-23	13.1000	13.1000	13.1000	13.1000	+13.913%	12	915	+14.504%
2025-05-08	11.5000	11.5000	11.5000	11.5000	+4.072%	1	915	+30.435%
2025-05-07	11.0500	11.0500	11.0500	11.0500	+5.742%	1	915	+35.747%
2025-05-05	10.4500	10.4500	10.4500	10.4500	-3.241%	6	915	+43.541%
2025-05-02	10.8000	10.8000	10.8000	10.8000	+12.617%	2	921	+38.889%
2025-04-30	9.4000	9.6000	9.4000	9.5900	-6.893%	17	921	+56.413%
2025-04-28	10.3000	10.3000	10.3000	10.3000	+0.980%	1	921	+45.631%
2025-04-25	10.2000	10.2000	10.2000	10.2000	+15.254%	10	922	+47.059%
2025-04-21	8.8500	8.8500	8.8500	8.8500	-19.910%	1	917	+69.492%
2025-04-09	11.0500	11.0500	11.0500	11.0500	+37.097%	30	917	+35.747%
2025-04-04	8.0600	8.0600	8.0600	8.0600	-10.939%	60	947	+86.104%
2025-04-03	9.0000	9.0500	9.0000	9.0500	-14.623%	2	946	+65.746%
2025-03-31	10.6000	10.6000	10.6000	10.6000	-15.873%	1	947	+41.509%
2025-03-24	12.6400	12.6400	12.6000	12.6000	+21.739%	3	946	+19.048%
2025-03-13	10.3500	10.3500	10.3500	10.3500	+1.970%	2	948	+44.928%
2025-03-10	10.8900	10.8900	10.1500	10.1500	-16.116%	105	948	+47.783%
2025-03-06	12.1000	12.1000	12.1000	12.1000	-7.280%	5	1,043	+23.967%
2025-03-05	13.1500	13.1500	13.0500	13.0500	+1.163%	20	1,038	+14.943%
2025-03-04	12.9000	12.9000	12.9000	12.9000	-13.131%	24	1,028	+16.279%
2025-02-24	14.6000	14.8500	14.6000	14.8500	-11.922%	2	1,028	+1.010%
2025-02-19	16.8600	16.8600	16.8600	16.8600	-0.824%	2	1,029	-11.032%
2025-02-18	17.0000	17.0000	17.0000	17.0000	-3.955%	8	1,031	-11.765%
2025-02-07	17.4000	17.7000	17.4000	17.7000	+14.563%	8	1,031	-15.254%
2025-01-14	15.3600	15.4500	15.3600	15.4500	+2.454%	12	1,030	-2.913%
2025-01-10	15.1000	15.1000	15.0800	15.0800	+2.935%	4	1,032	-0.531%
2025-01-08	14.6500	14.6500	14.6500	14.6500	-8.552%	4	1,034	+2.389%
2024-12-30	16.0200	16.0200	16.0200	16.0200	-11.000%	1	1,034	-6.367%
2024-12-20	18.0000	18.0000	18.0000	18.0000	+12.500%	1	1,034	-16.667%
2024-12-19	16.0000	16.0000	16.0000	16.0000	-5.045%	2	1,035	-6.250%
2024-12-09	16.8500	16.8500	16.8500	16.8500	-3.989%	8	1,033	-10.979%
2024-12-06	17.5500	17.5500	17.5500	17.5500	-2.500%	30	1,037	-14.530%
2024-12-04	18.0000	18.0000	18.0000	18.0000	+3.627%	2	1,037	-16.667%
2024-12-02	17.3700	17.3700	17.3700	17.3700	+5.273%	10	1,037	-13.644%
2024-11-27	16.5000	16.5000	16.5000	16.5000	+3.643%	1	1,027	-9.091%
2024-11-22	15.9200	15.9200	15.9200	15.9200	+3.849%	4	1,027	-5.779%
2024-11-15	15.3300	15.3300	15.3300	15.3300	-4.783%	10	1,029	-2.153%
2024-11-13	16.1000	16.1000	16.1000	16.1000	+5.298%	6	1,034	-6.832%
2024-11-07	14.9000	15.3500	14.9000	15.2900	+16.718%	9	1,035	-1.897%
2024-11-04	13.1000	13.1000	13.1000	13.1000	-3.535%	1	1,041	+14.504%
2024-10-30	13.1000	13.6800	13.1000	13.5800	+0.593%	12	1,042	+10.457%
2024-10-29	13.5000	13.5000	13.5000	13.5000	+9.756%	2	1,042	+11.111%
2024-10-25	12.3000	12.3000	12.3000	12.3000	-4.651%	4	1,042	+21.951%
2024-10-16	12.9000	12.9000	12.9000	12.9000	-1.074%	1	1,042	+16.279%
2024-10-15	13.0400	13.0400	13.0400	13.0400	+8.667%	10	1,042	+15.031%
2024-10-11	12.0000	12.0000	12.0000	12.0000	+4.803%	6	1,052	+25.000%
2024-10-10	11.4500	11.4500	11.4500	11.4500	-3.862%	1	1,055	+31.004%
2024-10-09	11.5500	11.9100	11.5500	11.9100	+20.303%	3	1,056	+25.945%
2024-10-07	9.9000	9.9000	9.9000	9.9000	+10.000%	40	1,056	+51.515%
2024-10-04	9.0000	9.0000	9.0000	9.0000	-9.091%	20	1,056	+66.667%
2024-09-30	9.9000	9.9000	9.9000	9.9000	-4.348%	4	1,056	+51.515%
2024-09-27	10.3500	10.3500	10.3500	10.3500	-1.429%	20	1,053	+44.928%
2024-09-26	10.5000	10.5000	10.5000	10.5000	+0.962%	1	1,053	+42.857%
2024-09-23	10.4000	10.4000	10.4000	10.4000	+1.463%	1	1,054	+44.231%
2024-09-19	10.3200	10.4900	10.2500	10.2500	+5.128%	18	1,053	+46.341%
2024-09-17	9.7500	9.8600	9.7500	9.7500	+7.143%	7	1,048	+53.846%
2024-09-13	9.2200	9.2200	9.1000	9.1000	+8.982%	34	1,054	+64.835%
2024-09-11	8.3500	8.3500	8.3500	8.3500	+3.086%	5	1,054	+79.641%
2024-09-06	8.1000	8.1000	8.1000	8.1000	-4.706%	2	1,054	+85.185%
2024-09-03	8.5000	8.5000	8.5000	8.5000	+3.030%	10	1,054	+76.471%
2024-08-30	8.2500	8.2500	8.2500	8.2500	-4.514%	10	1,052	+81.818%
2024-08-29	8.6400	8.6400	8.6400	8.6400	-5.055%	1	1,052	+73.611%
2024-08-27	8.7200	9.2000	8.7200	9.1000	+7.059%	112	1,051	+64.835%
2024-08-26	8.5000	8.5000	8.5000	8.5000	-0.585%	4	962	+76.471%
2024-08-23	8.4900	8.5500	8.4900	8.5500	+12.058%	234	962	+75.439%
2024-08-20	7.6300	7.6300	7.6300	7.6300	-1.928%	1	846	+96.592%
2024-08-19	7.7800	7.7800	7.7800	7.7800	-0.892%	10	846	+92.802%
2024-08-15	7.6400	7.8500	7.6400	7.8500	+11.348%	3	836	+91.083%
2024-08-13	6.9500	7.1000	6.9500	7.0500	+0.714%	5	834	+112.766%
2024-08-12	7.0000	7.3000	7.0000	7.0000	-1.408%	19	837	+114.286%
2024-08-09	7.0000	7.1500	7.0000	7.1000	-0.699%	170	838	+111.268%
2024-08-07	7.0800	7.1500	7.0800	7.1500	+2.143%	6	888	+109.790%
2024-08-06	7.0000	7.0000	7.0000	7.0000	+3.704%	5	888	+114.286%
2024-08-05	6.6000	6.7500	6.6000	6.7500	-0.735%	2	886	+122.222%
2024-08-02	7.0000	7.0500	6.8000	6.8000	-16.049%	30	887	+120.588%
2024-08-01	8.1000	8.1000	8.1000	8.1000	-7.429%	1	871	+85.185%
2024-07-31	8.8500	8.8500	8.7500	8.7500	-1.130%	10	872	+71.429%
2024-07-30	8.8500	8.8500	8.8500	8.8500	-0.562%	2	862	+69.492%
2024-07-26	8.9000	9.0500	8.9000	8.9000	-15.157%	9	860	+68.539%
2024-07-24	10.4900	10.4900	10.4900	10.4900	-3.761%	1	857	+42.993%
2024-07-23	10.9000	10.9000	10.9000	10.9000	+7.921%	4	856	+37.615%
2024-07-22	10.2500	10.2500	10.1000	10.1000	+1.000%	7	856	+48.515%
2024-07-19	10.0000	10.0000	10.0000	10.0000	0.000%	4	854	+50.000%
2024-07-18	10.1200	10.1200	10.0000	10.0000	-0.498%	3	854	+50.000%
2024-07-17	10.0500	10.0500	10.0500	10.0500	-5.189%	1	852	+49.254%
2024-07-16	10.4000	10.6000	10.4000	10.6000	+6.000%	3	851	+41.509%
2024-07-15	10.0000	10.0000	10.0000	10.0000	-0.990%	1	850	+50.000%
2024-07-12	10.1000	10.1000	10.1000	10.1000	-4.265%	2	850	+48.515%
2024-07-11	10.5500	10.5500	10.5500	10.5500	+13.197%	1	851	+42.180%
2024-07-03	9.2300	9.3200	9.2300	9.3200	-4.410%	4	847	+60.944%
2024-07-02	9.7000	9.7500	9.7000	9.7500	+2.094%	8	847	+53.846%
2024-07-01	9.5500	9.5500	9.5500	9.5500	-9.221%	4	846	+57.068%
2024-06-28	10.5200	10.5200	10.5200	10.5200	+2.136%	2	846	+42.586%
2024-06-27	10.3000	10.3000	10.3000	10.3000	+5.641%	8	847	+45.631%
2024-06-25	9.0000	9.7500	9.0000	9.7500	+18.182%	48	843	+53.846%
2024-06-24	8.2500	8.2500	8.2500	8.2500	+1.852%	1	868	+81.818%
2024-06-21	8.1000	8.1000	8.1000	8.1000	-1.220%	4	867	+85.185%
2024-06-18	8.0500	8.2700	8.0500	8.2000	+7.330%	20	865	+82.927%
2024-06-17	7.3500	7.6400	7.3500	7.6400	+1.596%	6	865	+96.335%
2024-06-14	7.4000	7.5200	7.4000	7.5200	-14.057%	22	859	+99.468%
2024-06-12	8.8000	8.9000	8.7500	8.7500	+2.941%	89	849	+71.429%
2024-06-11	8.5000	8.5000	8.5000	8.5000	-2.857%	3	781	+76.471%
2024-06-06	9.0500	9.0500	8.7500	8.7500	-2.886%	3	778	+71.429%
2024-06-05	9.0100	9.0100	9.0100	9.0100	+0.111%	1	775	+66.482%
2024-06-04	9.0000	9.0000	8.9000	9.0000	+11.801%	15	775	+66.667%
2024-06-03	7.4000	8.0500	7.4000	8.0500	+10.274%	15	765	+86.335%
2024-05-31	7.5800	7.5800	7.3000	7.3000	+4.286%	30	759	+105.479%
2024-05-29	7.0000	7.0000	7.0000	7.0000	-7.895%	1	746	+114.286%
2024-05-28	7.6000	7.6000	7.6000	7.6000	-1.554%	4	746	+97.368%
2024-05-23	7.7200	7.7200	7.7200	7.7200	-3.500%	1	741	+94.301%
2024-05-22	8.0000	8.0000	8.0000	8.0000	-3.382%	5	741	+87.500%
2024-05-21	8.1000	8.2800	8.0000	8.2800	+2.222%	75	736	+81.159%
2024-05-20	7.7500	8.1500	7.7500	8.1000	+8.725%	5	685	+85.185%
2024-05-16	7.1500	7.4500	7.1500	7.4500	+4.196%	8	685	+101.342%
2024-05-15	7.1500	7.1500	7.1500	7.1500	+2.143%	20	678	+109.790%
2024-05-14	7.0000	7.0000	7.0000	7.0000	+2.339%	1	658	+114.286%
2024-05-13	6.7500	6.9000	6.7500	6.8400	+1.333%	7	657	+119.298%
2024-05-10	6.7500	6.7500	6.7500	6.7500	-2.174%	10	657	+122.222%
2024-05-09	6.9000	6.9000	6.9000	6.9000	+3.759%	2	652	+117.391%
2024-05-08	6.6500	6.6500	6.6500	6.6500	-4.317%	3	650	+125.564%
2024-05-06	6.9500	6.9500	6.9500	6.9500	+2.206%	1	647	+115.827%
2024-05-03	8.1300	8.1300	6.8000	6.8000	-2.299%	4	646	+120.588%
2024-05-02	6.9600	6.9600	6.9600	6.9600	+1.606%	8	645	+115.517%
2024-05-01	7.0000	7.0000	6.8500	6.8500	-9.750%	4	645	+118.978%
2024-04-26	7.6000	7.6000	7.5900	7.5900	-0.132%	14	641	+97.628%
2024-04-25	7.3500	7.6000	7.3500	7.6000	+3.401%	140	636	+97.368%
2024-04-24	7.3500	7.3500	7.2800	7.3500	+3.376%	172	510	+104.082%
2024-04-23	6.9200	7.1100	6.9000	7.1100	+3.043%	6	338	+110.970%
2024-04-19	6.8900	6.9000	6.7500	6.9000	+1.025%	23	336	+117.391%
2024-04-18	7.0500	7.0500	6.8300	6.8300	+1.940%	2	314	+119.619%
2024-04-17	6.7000	6.7000	6.7000	6.7000	+3.077%	5	312	+123.881%
2024-04-16	6.6000	6.6000	6.5000	6.5000	-1.515%	3	309	+130.769%
2024-04-15	7.2500	7.2500	6.6000	6.6000	-5.714%	32	306	+127.273%
2024-04-12	7.2000	7.3000	6.9500	7.0000	-4.762%	102	277	+114.286%
2024-04-11	7.2000	7.4500	7.2000	7.3500	-2.000%	5	250	+104.082%
2024-04-10	7.5000	7.5000	7.5000	7.5000	-6.015%	3	246	+100.000%
2024-04-09	7.9800	7.9800	7.9800	7.9800	-0.125%	1	243	+87.970%
2024-04-08	8.3900	8.3900	7.9900	7.9900	+5.132%	3	243	+87.735%
2024-04-05	7.6000	7.6000	7.6000	7.6000	+0.396%	2	242	+97.368%
2024-04-04	7.9000	7.9000	7.5700	7.5700	-2.949%	3	241	+98.151%
2024-04-03	7.7500	7.9000	7.7500	7.8000	-1.887%	12	238	+92.308%
2024-04-02	8.0000	8.1600	7.9000	7.9500	-8.621%	17	228	+88.679%
2024-04-01	8.9000	8.9000	8.7000	8.7000	0.000%	3	215	+72.414%
2024-03-28	9.5500	9.5500	8.7000	8.7000	-10.769%	6	207	+72.414%
2024-03-27	9.5000	9.7500	9.4400	9.7500	+3.723%	14	207	+53.846%
2024-03-26	9.4000	9.4000	9.4000	9.4000	+1.622%	1	195	+59.574%
2024-03-21	9.4000	9.4000	9.2500	9.2500	+1.648%	3	194	+62.162%
2024-03-20	9.4500	9.4500	9.1000	9.1000	+7.692%	3	197	+64.835%
2024-03-01	8.4500	8.4500	8.4500	8.4500	+3.049%	2	194	+77.515%
2024-02-28	8.2000	8.2000	8.2000	8.2000	-2.031%	1	195	+82.927%
2024-02-27	8.4500	8.4500	8.3700	8.3700	+3.206%	21	196	+79.211%
2024-02-23	8.1100	8.1100	8.1100	8.1100	-4.024%	8	175	+84.957%
2024-02-22	8.4500	8.4500	8.4500	8.4500	+12.667%	5	171	+77.515%
2024-02-21	7.5000	7.5000	7.5000	7.5000	-9.091%	5	166	+100.000%
2024-02-16	8.0000	8.2500	8.0000	8.2500	+6.452%	4	159	+81.818%
2024-02-15	7.7500	7.7500	7.7500	7.7500	-1.899%	15	159	+93.548%
2024-02-14	7.9000	7.9000	7.9000	7.9000	+0.637%	15	174	+89.873%
2024-02-13	7.8500	7.8500	7.8500	7.8500	-2.484%	1	159	+91.083%
2024-02-09	8.0500	8.0500	8.0500	8.0500	-8.000%	1	158	+86.335%
2024-02-08	8.7500	8.7500	8.7500	8.7500	+1.156%	1	157	+71.429%
2024-02-07	8.6500	8.6500	8.6500	8.6500	-1.143%	130	156	+73.410%
2024-01-26	8.7500	8.7500	8.7500	8.7500	-2.235%	1	35	+71.429%
2024-01-25	9.0500	9.0500	8.9500	8.9500	+2.638%	3	34	+67.598%
2024-01-24	10.1000	10.1000	8.7200	8.7200	-9.167%	3	31	+72.018%
2024-01-22	9.6000	9.6000	9.6000	9.6000	+1.803%	1	28	+56.250%
2024-01-17	9.4300	9.4300	9.4300	9.4300	-1.049%	1	27	+59.067%
2024-01-12	9.4700	9.5500	9.4700	9.5300	-9.238%	3	24	+57.398%
2024-01-11	10.5000	10.5000	10.5000	10.5000	+3.960%	15	24	+42.857%
2024-01-10	10.1000	10.1000	10.1000	10.1000	+2.123%	1	9	+48.515%
2024-01-09	9.8900	9.8900	9.8900	9.8900	0.000%	8	8	+51.668%