Dark

CCL20261218C13
CCL Dec 18 2026 13.00 Call (CCL261218C00013000)
option OPRA

EOD

Sep 24, 2026

8.75-3.846%(-0.35)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.6500	8.7500	8.6500	8.7500	-3.846%	24	460	0.000%
2026-09-23	9.0500	9.1000	9.0500	9.1000	-32.990%	10	469	-3.846%
2026-07-20	13.5800	13.5800	13.5800	13.5800	-6.795%	1	504	-35.567%
2026-06-10	14.5700	14.5700	14.5700	14.5700	-3.701%	41	504	-39.945%
2026-05-29	15.1300	15.1300	15.1300	15.1300	-6.605%	1	545	-42.168%
2026-04-20	16.2000	16.2000	16.2000	16.2000	+25.581%	1	546	-45.988%
2026-03-23	12.9000	12.9000	12.9000	12.9000	-17.572%	4	546	-32.171%
2026-01-21	15.6500	15.6500	15.6500	15.6500	-18.490%	1	546	-44.089%
2026-01-07	19.2000	19.2000	19.2000	19.2000	+20.225%	5	547	-54.427%
2025-12-17	15.9700	15.9700	15.9700	15.9700	+14.480%	1	552	-45.210%
2025-11-25	14.0000	14.0000	13.9500	13.9500	-4.058%	2	551	-37.276%
2025-11-24	14.5400	14.5400	14.5400	14.5400	-9.125%	1	550	-39.821%
2025-11-21	16.0000	16.0000	16.0000	16.0000	-5.045%	1	551	-45.313%
2025-10-08	16.8500	16.8500	16.8500	16.8500	-14.597%	12	550	-48.071%
2025-09-23	19.7300	19.7300	19.7300	19.7300	+3.570%	1	562	-55.651%
2025-09-10	19.0500	19.0500	19.0500	19.0500	-4.175%	1	563	-54.068%
2025-08-22	19.8800	19.8800	19.8800	19.8800	+14.384%	2	562	-55.986%
2025-08-12	17.5800	17.5800	17.3800	17.3800	+5.589%	61	564	-49.655%
2025-08-08	16.4600	16.4600	16.4600	16.4600	-0.544%	12	611	-46.841%
2025-08-01	16.5500	16.5500	16.5500	16.5500	-8.310%	2	623	-47.130%
2025-07-21	18.0500	18.0500	18.0500	18.0500	+2.499%	5	623	-51.524%
2025-07-17	17.2000	17.6100	17.1100	17.6100	+4.510%	8	628	-50.312%
2025-07-11	16.8500	16.8500	16.8500	16.8500	-2.882%	1	631	-48.071%
2025-07-07	17.3500	17.3500	17.3500	17.3500	-3.931%	2	631	-49.568%
2025-07-03	18.0400	18.0600	18.0400	18.0600	+21.862%	2	635	-51.550%
2025-06-27	14.8200	14.8200	14.8200	14.8200	+2.207%	2	635	-40.958%
2025-06-24	14.5000	14.5000	14.5000	14.5000	+21.136%	1	633	-39.655%
2025-06-16	11.9700	11.9700	11.9500	11.9700	+5.463%	8	634	-26.901%
2025-06-13	11.3500	11.3500	11.3500	11.3500	-9.200%	10	636	-22.907%
2025-06-04	12.3100	12.5000	12.3100	12.5000	+6.838%	15	652	-30.000%
2025-05-28	11.7000	11.7000	11.7000	11.7000	-4.490%	2	652	-25.214%
2025-05-27	12.2500	12.2500	12.2500	12.2500	+11.872%	1	652	-28.571%
2025-05-22	10.9500	10.9500	10.9500	10.9500	-7.828%	2	652	-20.091%
2025-05-16	11.8800	11.8800	11.8800	11.8800	+8.493%	100	652	-26.347%
2025-05-12	10.9500	10.9500	10.9500	10.9500	+52.083%	1	677	-20.091%
2025-04-30	7.1500	7.2000	7.0000	7.2000	-10.781%	12	677	+21.528%
2025-04-25	8.0700	8.0700	8.0700	8.0700	-5.170%	20	671	+8.426%
2025-04-23	8.5100	8.5100	8.5100	8.5100	+10.519%	2	661	+2.820%
2025-04-16	7.9800	7.9800	7.5600	7.7000	+2.667%	30	661	+13.636%
2025-04-15	7.5000	7.5500	7.5000	7.5000	+6.686%	5	661	+16.667%
2025-04-09	7.0300	7.0300	7.0300	7.0300	+6.515%	1	664	+24.467%
2025-04-08	6.8900	6.8900	6.6000	6.6000	+10.184%	2	663	+32.576%
2025-04-04	6.1700	6.1700	5.9900	5.9900	-16.690%	20	664	+46.077%
2025-04-03	7.2000	7.2000	7.1000	7.1900	-29.163%	15	669	+21.697%
2025-03-21	9.5500	10.1500	9.5500	10.1500	+15.341%	4	672	-13.793%
2025-03-14	8.8000	8.8000	8.8000	8.8000	+5.389%	2	671	-0.568%
2025-03-13	8.1700	8.3500	8.1700	8.3500	-4.571%	8	679	+4.790%
2025-03-12	8.7500	8.7500	8.7500	8.7500	+7.362%	1	679	0.000%
2025-03-10	8.1500	8.1500	8.1500	8.1500	-25.571%	40	678	+7.362%
2025-03-05	10.9000	10.9500	10.9000	10.9500	-12.400%	11	678	-20.091%
2025-02-28	12.5000	12.5000	12.5000	12.5000	-0.398%	2	677	-30.000%
2025-02-27	12.5500	12.5500	12.5500	12.5500	+6.809%	1	677	-30.279%
2025-02-21	12.7500	12.7500	11.7500	11.7500	-2.893%	4	676	-25.532%
2025-02-20	12.1000	12.1000	12.1000	12.1000	-18.077%	1	676	-27.686%
2025-02-10	14.7100	14.7700	14.7100	14.7700	-3.148%	2	675	-40.758%
2025-02-07	15.3000	15.3000	15.2500	15.2500	-3.785%	6	673	-42.623%
2025-02-06	15.8500	15.8500	15.8500	15.8500	+0.827%	1	670	-44.795%
2025-02-04	15.3000	15.7200	15.3000	15.7200	-2.963%	5	670	-44.338%
2025-01-28	16.2000	16.2000	16.2000	16.2000	+12.500%	1	666	-45.988%
2025-01-21	14.7500	14.7500	14.4000	14.4000	+7.543%	5	666	-39.236%
2025-01-15	13.3900	13.3900	13.3900	13.3900	0.000%	2	666	-34.653%
2025-01-02	13.3900	13.3900	13.3900	13.3900	-3.391%	1	666	-34.653%
2024-12-30	13.8600	13.8600	13.8600	13.8600	-3.750%	1	667	-36.869%
2024-12-20	14.4000	14.4000	14.4000	14.4000	-3.030%	2	667	-39.236%
2024-12-13	14.8500	14.8500	14.8500	14.8500	-0.402%	100	669	-41.077%
2024-12-09	14.9100	14.9100	14.9100	14.9100	-0.930%	2	669	-41.315%
2024-12-04	15.0500	15.0500	15.0500	15.0500	+3.793%	1	669	-41.860%
2024-11-21	14.4000	14.5000	14.4000	14.5000	+7.407%	4	668	-39.655%
2024-11-14	13.7500	13.7500	13.2600	13.5000	0.000%	17	668	-35.185%
2024-11-12	13.5000	13.5000	13.5000	13.5000	+3.211%	1	680	-35.185%
2024-11-07	13.1500	13.1500	12.9600	13.0800	-2.022%	3	680	-33.104%
2024-11-06	13.2200	13.3500	13.2200	13.3500	+15.186%	3	681	-34.457%
2024-11-05	11.5900	11.5900	11.5900	11.5900	+4.414%	1	682	-24.504%
2024-10-28	11.1500	11.1500	11.1000	11.1000	+5.213%	2	682	-21.171%
2024-10-23	10.5500	10.5500	10.5500	10.5500	-3.122%	1	682	-17.062%
2024-10-16	10.9200	10.9200	10.8800	10.8900	+0.369%	5	682	-19.651%
2024-10-15	10.8500	10.8500	10.8500	10.8500	+7.960%	1	686	-19.355%
2024-10-11	10.0500	10.0500	10.0500	10.0500	+3.077%	2	686	-12.935%
2024-10-09	9.7500	9.7500	9.7500	9.7500	+16.071%	4	686	-10.256%
2024-10-08	8.4000	8.4000	8.4000	8.4000	+3.704%	6	690	+4.167%
2024-10-07	8.1000	8.1000	8.1000	8.1000	+13.445%	4	690	+8.025%
2024-10-03	7.1400	7.1400	7.1400	7.1400	-0.833%	1	694	+22.549%
2024-10-01	7.2500	7.2500	7.2000	7.2000	-14.286%	5	694	+21.528%
2024-09-26	8.4000	8.4000	8.4000	8.4000	-1.176%	3	694	+4.167%
2024-09-19	8.5000	8.5500	8.5000	8.5000	+5.590%	31	697	+2.941%
2024-09-18	8.0500	8.0500	8.0500	8.0500	+5.091%	1	728	+8.696%
2024-09-16	7.4500	7.6600	7.4500	7.6600	+4.360%	5	728	+14.230%
2024-09-13	7.2000	7.3400	7.2000	7.3400	+4.857%	14	731	+19.210%
2024-09-12	7.0000	7.0000	7.0000	7.0000	+12.903%	1	731	+25.000%
2024-09-09	6.2000	6.2000	6.2000	6.2000	-0.800%	1	731	+41.129%
2024-09-06	6.2500	6.2500	6.2500	6.2500	-7.817%	2	731	+40.000%
2024-08-30	6.7800	6.7800	6.7800	6.7800	+1.194%	2	731	+29.056%
2024-08-23	6.7000	6.7000	6.7000	6.7000	+12.040%	2	731	+30.597%
2024-08-21	5.9800	5.9800	5.9800	5.9800	+3.103%	1	731	+46.321%
2024-08-20	5.8000	5.8000	5.8000	5.8000	-3.333%	2	731	+50.862%
2024-08-15	5.7600	6.0000	5.7600	6.0000	+5.820%	13	731	+45.833%
2024-08-12	5.6700	5.6700	5.6700	5.6700	+5.195%	11	731	+54.321%
2024-08-09	5.2900	5.3900	5.2900	5.3900	+1.698%	50	731	+62.338%
2024-08-08	5.3000	5.3000	5.3000	5.3000	+2.913%	1	716	+65.094%
2024-08-07	5.3400	5.3400	5.1500	5.1500	-6.703%	2	717	+69.903%
2024-08-06	5.5000	5.5200	5.5000	5.5200	+5.747%	6	717	+58.514%
2024-08-05	5.4000	5.4000	5.1000	5.2200	-3.333%	11	711	+67.625%
2024-08-02	5.3600	5.4500	5.3600	5.4000	-7.692%	6	705	+62.037%
2024-08-01	6.0300	6.0700	5.8500	5.8500	-18.182%	12	702	+49.573%
2024-07-30	7.1500	7.1500	7.1500	7.1500	+2.878%	20	692	+22.378%
2024-07-29	6.9500	6.9500	6.9500	6.9500	-4.138%	4	692	+25.899%
2024-07-25	7.1000	7.2500	7.1000	7.2500	-15.698%	4	688	+20.690%
2024-07-23	8.6000	8.6000	8.6000	8.6000	+8.861%	1	684	+1.744%
2024-07-18	7.9000	7.9000	7.9000	7.9000	-10.227%	1	684	+10.759%
2024-07-16	8.6400	8.8000	8.6400	8.8000	+8.642%	4	683	-0.568%
2024-07-12	8.0000	8.1000	8.0000	8.1000	+4.516%	10	682	+8.025%
2024-07-11	7.7500	7.7500	7.7500	7.7500	0.000%	1	681	+12.903%
2024-07-10	7.8200	7.8200	7.7500	7.7500	+1.307%	43	680	+12.903%
2024-07-09	7.6000	7.6500	7.6000	7.6500	0.000%	4	639	+14.379%
2024-07-03	7.6500	7.6500	7.6500	7.6500	+2.685%	4	632	+14.379%
2024-07-02	7.7000	7.7000	7.4500	7.4500	-12.353%	50	632	+17.450%
2024-06-28	8.6500	8.6500	8.5000	8.5000	+0.592%	16	582	+2.941%
2024-06-27	8.4000	8.4500	8.2900	8.4500	+1.807%	98	584	+3.550%
2024-06-26	7.4500	8.3000	7.4500	8.3000	+23.881%	31	658	+5.422%
2024-06-24	6.7000	6.7000	6.7000	6.7000	+6.349%	1	658	+30.597%
2024-06-20	6.3000	6.3000	6.3000	6.3000	-0.158%	6	657	+38.889%
2024-06-18	6.3500	6.3500	6.3100	6.3100	+4.298%	2	655	+38.669%
2024-06-17	6.1000	6.1000	6.0500	6.0500	+3.419%	101	655	+44.628%
2024-06-14	5.8500	5.8500	5.8500	5.8500	-12.687%	2	654	+49.573%
2024-06-13	6.7000	6.7000	6.7000	6.7000	-5.767%	5	653	+30.597%
2024-06-12	7.1100	7.1100	7.1100	7.1100	-1.250%	1	648	+23.066%
2024-06-06	7.2000	7.2000	7.2000	7.2000	-6.977%	3	649	+21.528%
2024-06-04	6.6500	7.7400	6.6500	7.7400	+30.084%	111	649	+13.049%
2024-06-03	5.8500	5.9500	5.8500	5.9500	-1.163%	7	749	+47.059%
2024-05-28	6.0000	6.2000	6.0000	6.0200	+6.549%	8	746	+45.349%
2024-05-24	5.6800	5.6800	5.6500	5.6500	-11.719%	60	727	+54.867%
2024-05-22	6.4000	6.4000	6.4000	6.4000	-1.538%	10	727	+36.719%
2024-05-21	6.5000	6.5000	6.5000	6.5000	-1.515%	1	727	+34.615%
2024-05-20	5.5500	6.6000	5.5500	6.6000	+17.857%	27	726	+32.576%
2024-05-17	5.6000	5.6000	5.6000	5.6000	-1.754%	4	704	+56.250%
2024-05-16	5.6000	5.7800	5.6000	5.7000	+4.587%	4	702	+53.509%
2024-05-15	5.4500	5.4500	5.4500	5.4500	+3.810%	1	700	+60.550%
2024-05-14	5.2000	5.2500	5.2000	5.2500	+1.156%	26	699	+66.667%
2024-05-10	5.1900	5.1900	5.1900	5.1900	-2.991%	2	684	+68.593%
2024-05-09	5.3000	5.3500	5.2000	5.3500	+8.081%	4	683	+63.551%
2024-05-08	5.0300	5.0300	4.9500	4.9500	-6.604%	27	681	+76.768%
2024-05-07	5.3000	5.3000	5.3000	5.3000	-2.752%	3	666	+65.094%
2024-05-06	5.4500	5.4500	5.4500	5.4500	-1.802%	2	663	+60.550%
2024-05-03	5.6000	5.6000	5.5500	5.5500	+1.835%	82	661	+57.658%
2024-05-02	5.4800	5.4800	5.4000	5.4500	-9.167%	103	620	+60.550%
2024-04-26	6.0000	6.0000	6.0000	6.0000	+1.695%	2	529	+45.833%
2024-04-24	5.8000	5.9000	5.8000	5.9000	+13.462%	48	529	+48.305%
2024-04-23	5.4600	5.8000	5.2000	5.2000	-1.887%	12	482	+68.269%
2024-04-22	5.3100	5.3100	5.3000	5.3000	+1.923%	2	475	+65.094%
2024-04-19	5.2500	5.2500	5.2000	5.2000	-7.965%	8	473	+68.269%
2024-04-18	5.3000	5.6500	5.3000	5.6500	+5.607%	52	465	+54.867%
2024-04-17	5.4000	5.4200	5.3000	5.3500	+1.905%	56	413	+63.551%
2024-04-16	5.1500	5.2500	5.1500	5.2500	0.000%	29	357	+66.667%
2024-04-15	5.6500	5.6500	5.2500	5.2500	-7.895%	61	328	+66.667%
2024-04-12	5.7000	5.7000	5.7000	5.7000	-4.202%	2	295	+53.509%
2024-04-11	6.0900	6.1000	5.9500	5.9500	+0.847%	7	294	+47.059%
2024-04-10	6.2500	6.2500	5.9000	5.9000	-1.503%	101	287	+48.305%
2024-04-05	5.9900	5.9900	5.9900	5.9900	-5.669%	6	186	+46.077%
2024-04-02	6.4500	6.4500	6.3500	6.3500	-9.286%	5	183	+37.795%
2024-04-01	7.3000	7.3000	7.0000	7.0000	-5.660%	20	178	+25.000%
2024-03-28	7.4200	7.4200	7.4200	7.4200	-3.511%	3	159	+17.925%
2024-03-27	7.6900	7.6900	7.6900	7.6900	-4.472%	2	159	+13.784%
2024-03-26	8.0500	8.0500	8.0500	8.0500	+2.548%	3	157	+8.696%
2024-03-25	8.0000	8.0000	7.8500	7.8500	+1.290%	13	157	+11.465%
2024-03-21	7.7500	7.7500	7.7500	7.7500	-2.270%	1	152	+12.903%
2024-03-18	7.9300	7.9300	7.9300	7.9300	+10.754%	2	152	+10.340%
2024-03-14	7.1600	7.1600	7.1600	7.1600	+3.768%	4	150	+22.207%
2024-03-08	7.0000	7.0000	6.9000	6.9000	+0.437%	10	146	+26.812%
2024-03-07	7.6500	7.6500	6.8700	6.8700	+2.232%	2	141	+27.365%
2024-03-05	6.7200	6.7200	6.7200	6.7200	-6.014%	1	141	+30.208%
2024-03-04	7.3500	7.3500	7.1500	7.1500	-1.515%	2	141	+22.378%
2024-02-26	7.2600	7.2600	7.2600	7.2600	+11.692%	7	142	+20.523%
2024-02-23	6.5000	6.5000	6.5000	6.5000	+3.175%	2	135	+34.615%
2024-02-09	6.2500	6.3000	6.2500	6.3000	-1.716%	101	135	+38.889%
2024-02-07	6.4100	6.4100	6.4100	6.4100	-5.037%	1	35	+36.505%
2024-02-05	6.7500	6.7500	6.7500	6.7500	-0.881%	8	34	+29.630%
2024-02-01	6.7500	6.8100	6.7500	6.8100	-2.014%	8	35	+28.488%
2024-01-26	7.1000	7.1000	6.9500	6.9500	-2.797%	2	29	+25.899%
2024-01-25	7.1500	7.1500	7.1500	7.1500	-3.378%	2	27	+22.378%
2024-01-22	7.4500	7.4500	7.4000	7.4000	-3.896%	3	25	+18.243%
2024-01-18	8.1500	8.1500	7.7000	7.7000	0.000%	16	22	+13.636%
2024-01-17	7.7000	7.7000	7.7000	7.7000	+1.316%	1	6	+13.636%
2024-01-16	7.6000	7.6000	7.6000	7.6000	-0.393%	2	5	+15.132%
2024-01-12	7.6300	7.6300	7.6300	7.6300	-7.515%	1	3	+14.679%
2024-01-09	8.0900	8.2500	8.0900	8.2500	0.000%	3	3	+6.061%