Dark

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

Inactive

May 8, 2026

15.75-21.836%(-4.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-08	15.7500	15.7500	15.7500	15.7500	-21.836%	1	520	0.000%
2026-04-17	20.1500	20.1500	20.1500	20.1500	+30.168%	1	521	-21.836%
2026-04-02	15.4800	15.4800	15.4800	15.4800	-6.182%	1	521	+1.744%
2026-04-01	16.5000	16.5000	16.5000	16.5000	+8.983%	5	521	-4.545%
2026-03-31	15.1400	15.1400	15.1400	15.1400	+3.699%	2	521	+4.029%
2026-03-30	14.6000	14.6000	14.6000	14.6000	+0.482%	5	521	+7.877%
2026-03-19	14.5300	14.5300	14.5300	14.5300	-23.040%	1	516	+8.396%
2026-01-26	18.8800	18.8800	18.8800	18.8800	-12.995%	1	567	-16.578%
2026-01-07	21.7000	21.7000	21.7000	21.7000	+3.186%	3	567	-27.419%
2026-01-05	21.0300	21.0300	21.0300	21.0300	+1.106%	1	570	-25.107%
2026-01-02	20.8000	20.8000	20.8000	20.8000	-0.952%	109	571	-24.279%
2025-12-19	21.0000	21.0000	21.0000	21.0000	+28.676%	30	681	-25.000%
2025-12-01	16.3200	16.3200	16.3200	16.3200	-2.334%	5	681	-3.493%
2025-11-24	16.7100	16.7100	16.7100	16.7100	+2.327%	1	681	-5.745%
2025-11-14	16.3300	16.3300	16.3300	16.3300	-9.378%	1	681	-3.552%
2025-11-12	18.0200	18.0200	18.0200	18.0200	+5.565%	2	682	-12.597%
2025-11-06	17.0700	17.0700	17.0700	17.0700	-3.831%	1	684	-7.733%
2025-10-14	17.7500	17.7500	17.7500	17.7500	-9.207%	1	684	-11.268%
2025-10-08	19.5500	19.5500	19.5500	19.5500	+3.769%	6	685	-19.437%
2025-10-06	18.9000	18.9000	18.8400	18.8400	-4.559%	40	691	-16.401%
2025-09-29	19.7400	19.7400	19.7400	19.7400	-6.445%	2	671	-20.213%
2025-09-25	21.1000	21.1000	21.1000	21.1000	-3.653%	6	671	-25.355%
2025-09-10	21.9000	21.9000	21.9000	21.9000	-0.455%	5	677	-28.082%
2025-09-05	22.0000	22.0000	22.0000	22.0000	+9.562%	200	672	-28.409%
2025-08-12	20.0800	20.0800	20.0800	20.0800	+2.974%	4	872	-21.564%
2025-08-11	19.5000	19.5000	19.5000	19.5000	-3.941%	1	872	-19.231%
2025-07-18	20.3000	20.3000	20.3000	20.3000	+0.495%	2	872	-22.414%
2025-07-17	19.9000	20.2000	19.9000	20.2000	+0.498%	4	872	-22.030%
2025-07-14	19.7800	20.1000	19.7800	20.1000	+2.813%	2	876	-21.642%
2025-07-01	19.0000	19.5500	19.0000	19.5500	+5.108%	5	877	-19.437%
2025-06-30	18.6000	18.6000	18.6000	18.6000	+11.712%	4	877	-15.323%
2025-06-24	16.7000	16.7000	16.6500	16.6500	+18.505%	20	879	-5.405%
2025-06-23	14.4000	14.4000	14.0500	14.0500	+4.851%	15	899	+12.100%
2025-06-13	13.4000	13.4000	13.4000	13.4000	-12.304%	6	904	+17.537%
2025-06-10	15.2800	15.2800	15.2800	15.2800	+1.867%	3	901	+3.076%
2025-06-05	15.0000	15.0000	15.0000	15.0000	+2.041%	5	904	+5.000%
2025-06-03	14.7000	14.7000	14.7000	14.7000	+4.626%	2	909	+7.143%
2025-05-28	14.0500	14.0500	14.0500	14.0500	+7.252%	2	909	+12.100%
2025-05-23	13.1000	13.1000	13.1000	13.1000	+13.913%	12	915	+20.229%
2025-05-08	11.5000	11.5000	11.5000	11.5000	+4.072%	1	915	+36.957%
2025-05-07	11.0500	11.0500	11.0500	11.0500	+5.742%	1	915	+42.534%
2025-05-05	10.4500	10.4500	10.4500	10.4500	-3.241%	6	915	+50.718%
2025-05-02	10.8000	10.8000	10.8000	10.8000	+12.617%	2	921	+45.833%
2025-04-30	9.4000	9.6000	9.4000	9.5900	-6.893%	17	921	+64.234%
2025-04-28	10.3000	10.3000	10.3000	10.3000	+0.980%	1	921	+52.913%
2025-04-25	10.2000	10.2000	10.2000	10.2000	+15.254%	10	922	+54.412%
2025-04-21	8.8500	8.8500	8.8500	8.8500	-19.910%	1	917	+77.966%
2025-04-09	11.0500	11.0500	11.0500	11.0500	+37.097%	30	917	+42.534%
2025-04-04	8.0600	8.0600	8.0600	8.0600	-10.939%	60	947	+95.409%
2025-04-03	9.0000	9.0500	9.0000	9.0500	-14.623%	2	946	+74.033%
2025-03-31	10.6000	10.6000	10.6000	10.6000	-15.873%	1	947	+48.585%
2025-03-24	12.6400	12.6400	12.6000	12.6000	+21.739%	3	946	+25.000%
2025-03-13	10.3500	10.3500	10.3500	10.3500	+1.970%	2	948	+52.174%
2025-03-10	10.8900	10.8900	10.1500	10.1500	-16.116%	105	948	+55.172%
2025-03-06	12.1000	12.1000	12.1000	12.1000	-7.280%	5	1,043	+30.165%
2025-03-05	13.1500	13.1500	13.0500	13.0500	+1.163%	20	1,038	+20.690%
2025-03-04	12.9000	12.9000	12.9000	12.9000	-13.131%	24	1,028	+22.093%
2025-02-24	14.6000	14.8500	14.6000	14.8500	-11.922%	2	1,028	+6.061%
2025-02-19	16.8600	16.8600	16.8600	16.8600	-0.824%	2	1,029	-6.584%
2025-02-18	17.0000	17.0000	17.0000	17.0000	-3.955%	8	1,031	-7.353%
2025-02-07	17.4000	17.7000	17.4000	17.7000	+14.563%	8	1,031	-11.017%
2025-01-14	15.3600	15.4500	15.3600	15.4500	+2.454%	12	1,030	+1.942%
2025-01-10	15.1000	15.1000	15.0800	15.0800	+2.935%	4	1,032	+4.443%
2025-01-08	14.6500	14.6500	14.6500	14.6500	-8.552%	4	1,034	+7.509%
2024-12-30	16.0200	16.0200	16.0200	16.0200	-11.000%	1	1,034	-1.685%
2024-12-20	18.0000	18.0000	18.0000	18.0000	+12.500%	1	1,034	-12.500%
2024-12-19	16.0000	16.0000	16.0000	16.0000	-5.045%	2	1,035	-1.563%
2024-12-09	16.8500	16.8500	16.8500	16.8500	-3.989%	8	1,033	-6.528%
2024-12-06	17.5500	17.5500	17.5500	17.5500	-2.500%	30	1,037	-10.256%
2024-12-04	18.0000	18.0000	18.0000	18.0000	+3.627%	2	1,037	-12.500%
2024-12-02	17.3700	17.3700	17.3700	17.3700	+5.273%	10	1,037	-9.326%
2024-11-27	16.5000	16.5000	16.5000	16.5000	+3.643%	1	1,027	-4.545%
2024-11-22	15.9200	15.9200	15.9200	15.9200	+3.849%	4	1,027	-1.068%
2024-11-15	15.3300	15.3300	15.3300	15.3300	-4.783%	10	1,029	+2.740%
2024-11-13	16.1000	16.1000	16.1000	16.1000	+5.298%	6	1,034	-2.174%
2024-11-07	14.9000	15.3500	14.9000	15.2900	+16.718%	9	1,035	+3.009%
2024-11-04	13.1000	13.1000	13.1000	13.1000	-3.535%	1	1,041	+20.229%
2024-10-30	13.1000	13.6800	13.1000	13.5800	+0.593%	12	1,042	+15.979%
2024-10-29	13.5000	13.5000	13.5000	13.5000	+9.756%	2	1,042	+16.667%
2024-10-25	12.3000	12.3000	12.3000	12.3000	-4.651%	4	1,042	+28.049%
2024-10-16	12.9000	12.9000	12.9000	12.9000	-1.074%	1	1,042	+22.093%
2024-10-15	13.0400	13.0400	13.0400	13.0400	+8.667%	10	1,042	+20.782%
2024-10-11	12.0000	12.0000	12.0000	12.0000	+4.803%	6	1,052	+31.250%
2024-10-10	11.4500	11.4500	11.4500	11.4500	-3.862%	1	1,055	+37.555%
2024-10-09	11.5500	11.9100	11.5500	11.9100	+20.303%	3	1,056	+32.242%
2024-10-07	9.9000	9.9000	9.9000	9.9000	+10.000%	40	1,056	+59.091%
2024-10-04	9.0000	9.0000	9.0000	9.0000	-9.091%	20	1,056	+75.000%
2024-09-30	9.9000	9.9000	9.9000	9.9000	-4.348%	4	1,056	+59.091%
2024-09-27	10.3500	10.3500	10.3500	10.3500	-1.429%	20	1,053	+52.174%
2024-09-26	10.5000	10.5000	10.5000	10.5000	+0.962%	1	1,053	+50.000%
2024-09-23	10.4000	10.4000	10.4000	10.4000	+1.463%	1	1,054	+51.442%
2024-09-19	10.3200	10.4900	10.2500	10.2500	+5.128%	18	1,053	+53.659%
2024-09-17	9.7500	9.8600	9.7500	9.7500	+7.143%	7	1,048	+61.538%
2024-09-13	9.2200	9.2200	9.1000	9.1000	+8.982%	34	1,054	+73.077%
2024-09-11	8.3500	8.3500	8.3500	8.3500	+3.086%	5	1,054	+88.623%
2024-09-06	8.1000	8.1000	8.1000	8.1000	-4.706%	2	1,054	+94.444%
2024-09-03	8.5000	8.5000	8.5000	8.5000	+3.030%	10	1,054	+85.294%
2024-08-30	8.2500	8.2500	8.2500	8.2500	-4.514%	10	1,052	+90.909%
2024-08-29	8.6400	8.6400	8.6400	8.6400	-5.055%	1	1,052	+82.292%
2024-08-27	8.7200	9.2000	8.7200	9.1000	+7.059%	112	1,051	+73.077%
2024-08-26	8.5000	8.5000	8.5000	8.5000	-0.585%	4	962	+85.294%
2024-08-23	8.4900	8.5500	8.4900	8.5500	+12.058%	234	962	+84.211%
2024-08-20	7.6300	7.6300	7.6300	7.6300	-1.928%	1	846	+106.422%
2024-08-19	7.7800	7.7800	7.7800	7.7800	-0.892%	10	846	+102.442%
2024-08-15	7.6400	7.8500	7.6400	7.8500	+11.348%	3	836	+100.637%
2024-08-13	6.9500	7.1000	6.9500	7.0500	+0.714%	5	834	+123.404%
2024-08-12	7.0000	7.3000	7.0000	7.0000	-1.408%	19	837	+125.000%
2024-08-09	7.0000	7.1500	7.0000	7.1000	-0.699%	170	838	+121.831%
2024-08-07	7.0800	7.1500	7.0800	7.1500	+2.143%	6	888	+120.280%
2024-08-06	7.0000	7.0000	7.0000	7.0000	+3.704%	5	888	+125.000%
2024-08-05	6.6000	6.7500	6.6000	6.7500	-0.735%	2	886	+133.333%
2024-08-02	7.0000	7.0500	6.8000	6.8000	-16.049%	30	887	+131.618%
2024-08-01	8.1000	8.1000	8.1000	8.1000	-7.429%	1	871	+94.444%
2024-07-31	8.8500	8.8500	8.7500	8.7500	-1.130%	10	872	+80.000%
2024-07-30	8.8500	8.8500	8.8500	8.8500	-0.562%	2	862	+77.966%
2024-07-26	8.9000	9.0500	8.9000	8.9000	-15.157%	9	860	+76.966%
2024-07-24	10.4900	10.4900	10.4900	10.4900	-3.761%	1	857	+50.143%
2024-07-23	10.9000	10.9000	10.9000	10.9000	+7.921%	4	856	+44.495%
2024-07-22	10.2500	10.2500	10.1000	10.1000	+1.000%	7	856	+55.941%
2024-07-19	10.0000	10.0000	10.0000	10.0000	0.000%	4	854	+57.500%
2024-07-18	10.1200	10.1200	10.0000	10.0000	-0.498%	3	854	+57.500%
2024-07-17	10.0500	10.0500	10.0500	10.0500	-5.189%	1	852	+56.716%
2024-07-16	10.4000	10.6000	10.4000	10.6000	+6.000%	3	851	+48.585%
2024-07-15	10.0000	10.0000	10.0000	10.0000	-0.990%	1	850	+57.500%
2024-07-12	10.1000	10.1000	10.1000	10.1000	-4.265%	2	850	+55.941%
2024-07-11	10.5500	10.5500	10.5500	10.5500	+13.197%	1	851	+49.289%
2024-07-03	9.2300	9.3200	9.2300	9.3200	-4.410%	4	847	+68.991%
2024-07-02	9.7000	9.7500	9.7000	9.7500	+2.094%	8	847	+61.538%
2024-07-01	9.5500	9.5500	9.5500	9.5500	-9.221%	4	846	+64.921%
2024-06-28	10.5200	10.5200	10.5200	10.5200	+2.136%	2	846	+49.715%
2024-06-27	10.3000	10.3000	10.3000	10.3000	+5.641%	8	847	+52.913%
2024-06-25	9.0000	9.7500	9.0000	9.7500	+18.182%	48	843	+61.538%
2024-06-24	8.2500	8.2500	8.2500	8.2500	+1.852%	1	868	+90.909%
2024-06-21	8.1000	8.1000	8.1000	8.1000	-1.220%	4	867	+94.444%
2024-06-18	8.0500	8.2700	8.0500	8.2000	+7.330%	20	865	+92.073%
2024-06-17	7.3500	7.6400	7.3500	7.6400	+1.596%	6	865	+106.152%
2024-06-14	7.4000	7.5200	7.4000	7.5200	-14.057%	22	859	+109.441%
2024-06-12	8.8000	8.9000	8.7500	8.7500	+2.941%	89	849	+80.000%
2024-06-11	8.5000	8.5000	8.5000	8.5000	-2.857%	3	781	+85.294%
2024-06-06	9.0500	9.0500	8.7500	8.7500	-2.886%	3	778	+80.000%
2024-06-05	9.0100	9.0100	9.0100	9.0100	+0.111%	1	775	+74.806%
2024-06-04	9.0000	9.0000	8.9000	9.0000	+11.801%	15	775	+75.000%
2024-06-03	7.4000	8.0500	7.4000	8.0500	+10.274%	15	765	+95.652%
2024-05-31	7.5800	7.5800	7.3000	7.3000	+4.286%	30	759	+115.753%
2024-05-29	7.0000	7.0000	7.0000	7.0000	-7.895%	1	746	+125.000%
2024-05-28	7.6000	7.6000	7.6000	7.6000	-1.554%	4	746	+107.237%
2024-05-23	7.7200	7.7200	7.7200	7.7200	-3.500%	1	741	+104.016%
2024-05-22	8.0000	8.0000	8.0000	8.0000	-3.382%	5	741	+96.875%
2024-05-21	8.1000	8.2800	8.0000	8.2800	+2.222%	75	736	+90.217%
2024-05-20	7.7500	8.1500	7.7500	8.1000	+8.725%	5	685	+94.444%
2024-05-16	7.1500	7.4500	7.1500	7.4500	+4.196%	8	685	+111.409%
2024-05-15	7.1500	7.1500	7.1500	7.1500	+2.143%	20	678	+120.280%
2024-05-14	7.0000	7.0000	7.0000	7.0000	+2.339%	1	658	+125.000%
2024-05-13	6.7500	6.9000	6.7500	6.8400	+1.333%	7	657	+130.263%
2024-05-10	6.7500	6.7500	6.7500	6.7500	-2.174%	10	657	+133.333%
2024-05-09	6.9000	6.9000	6.9000	6.9000	+3.759%	2	652	+128.261%
2024-05-08	6.6500	6.6500	6.6500	6.6500	-4.317%	3	650	+136.842%
2024-05-06	6.9500	6.9500	6.9500	6.9500	+2.206%	1	647	+126.619%
2024-05-03	8.1300	8.1300	6.8000	6.8000	-2.299%	4	646	+131.618%
2024-05-02	6.9600	6.9600	6.9600	6.9600	+1.606%	8	645	+126.293%
2024-05-01	7.0000	7.0000	6.8500	6.8500	-9.750%	4	645	+129.927%
2024-04-26	7.6000	7.6000	7.5900	7.5900	-0.132%	14	641	+107.510%
2024-04-25	7.3500	7.6000	7.3500	7.6000	+3.401%	140	636	+107.237%
2024-04-24	7.3500	7.3500	7.2800	7.3500	+3.376%	172	510	+114.286%
2024-04-23	6.9200	7.1100	6.9000	7.1100	+3.043%	6	338	+121.519%
2024-04-19	6.8900	6.9000	6.7500	6.9000	+1.025%	23	336	+128.261%
2024-04-18	7.0500	7.0500	6.8300	6.8300	+1.940%	2	314	+130.600%
2024-04-17	6.7000	6.7000	6.7000	6.7000	+3.077%	5	312	+135.075%
2024-04-16	6.6000	6.6000	6.5000	6.5000	-1.515%	3	309	+142.308%
2024-04-15	7.2500	7.2500	6.6000	6.6000	-5.714%	32	306	+138.636%
2024-04-12	7.2000	7.3000	6.9500	7.0000	-4.762%	102	277	+125.000%
2024-04-11	7.2000	7.4500	7.2000	7.3500	-2.000%	5	250	+114.286%
2024-04-10	7.5000	7.5000	7.5000	7.5000	-6.015%	3	246	+110.000%
2024-04-09	7.9800	7.9800	7.9800	7.9800	-0.125%	1	243	+97.368%
2024-04-08	8.3900	8.3900	7.9900	7.9900	+5.132%	3	243	+97.121%
2024-04-05	7.6000	7.6000	7.6000	7.6000	+0.396%	2	242	+107.237%
2024-04-04	7.9000	7.9000	7.5700	7.5700	-2.949%	3	241	+108.058%
2024-04-03	7.7500	7.9000	7.7500	7.8000	-1.887%	12	238	+101.923%
2024-04-02	8.0000	8.1600	7.9000	7.9500	-8.621%	17	228	+98.113%
2024-04-01	8.9000	8.9000	8.7000	8.7000	0.000%	3	215	+81.034%
2024-03-28	9.5500	9.5500	8.7000	8.7000	-10.769%	6	207	+81.034%
2024-03-27	9.5000	9.7500	9.4400	9.7500	+3.723%	14	207	+61.538%
2024-03-26	9.4000	9.4000	9.4000	9.4000	+1.622%	1	195	+67.553%
2024-03-21	9.4000	9.4000	9.2500	9.2500	+1.648%	3	194	+70.270%
2024-03-20	9.4500	9.4500	9.1000	9.1000	+7.692%	3	197	+73.077%
2024-03-01	8.4500	8.4500	8.4500	8.4500	+3.049%	2	194	+86.391%
2024-02-28	8.2000	8.2000	8.2000	8.2000	-2.031%	1	195	+92.073%
2024-02-27	8.4500	8.4500	8.3700	8.3700	+3.206%	21	196	+88.172%
2024-02-23	8.1100	8.1100	8.1100	8.1100	-4.024%	8	175	+94.205%
2024-02-22	8.4500	8.4500	8.4500	8.4500	+12.667%	5	171	+86.391%
2024-02-21	7.5000	7.5000	7.5000	7.5000	-9.091%	5	166	+110.000%
2024-02-16	8.0000	8.2500	8.0000	8.2500	+6.452%	4	159	+90.909%
2024-02-15	7.7500	7.7500	7.7500	7.7500	-1.899%	15	159	+103.226%
2024-02-14	7.9000	7.9000	7.9000	7.9000	+0.637%	15	174	+99.367%
2024-02-13	7.8500	7.8500	7.8500	7.8500	-2.484%	1	159	+100.637%
2024-02-09	8.0500	8.0500	8.0500	8.0500	-8.000%	1	158	+95.652%
2024-02-08	8.7500	8.7500	8.7500	8.7500	+1.156%	1	157	+80.000%
2024-02-07	8.6500	8.6500	8.6500	8.6500	-1.143%	130	156	+82.081%
2024-01-26	8.7500	8.7500	8.7500	8.7500	-2.235%	1	35	+80.000%
2024-01-25	9.0500	9.0500	8.9500	8.9500	+2.638%	3	34	+75.978%
2024-01-24	10.1000	10.1000	8.7200	8.7200	-9.167%	3	31	+80.619%
2024-01-22	9.6000	9.6000	9.6000	9.6000	+1.803%	1	28	+64.063%
2024-01-17	9.4300	9.4300	9.4300	9.4300	-1.049%	1	27	+67.020%
2024-01-12	9.4700	9.5500	9.4700	9.5300	-9.238%	3	24	+65.268%
2024-01-11	10.5000	10.5000	10.5000	10.5000	+3.960%	15	24	+50.000%
2024-01-10	10.1000	10.1000	10.1000	10.1000	+2.123%	1	9	+55.941%
2024-01-09	9.8900	9.8900	9.8900	9.8900	0.000%	8	8	+59.252%