Dark

CCL20261218C37
CCL Dec 18 2026 37.00 Call (CCL261218C00037000)
option OPRA

EOD

Sep 29, 2026

0.0500-16.667%(-0.0100)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.0300	0.0500	-16.667%	66	1,457	0.000%
2026-09-28	0.0800	0.0800	0.0400	0.0600	+50.000%	63	1,505	-16.667%
2026-09-25	0.0300	0.0400	0.0200	0.0400	-20.000%	63	1,461	+25.000%
2026-09-24	0.0500	0.1000	0.0500	0.0500	+150.000%	63	1,513	0.000%
2026-09-23	0.0500	0.0500	0.0200	0.0200	-71.429%	70	1,466	+150.000%
2026-09-22	0.0900	0.0900	0.0600	0.0700	+40.000%	63	1,522	-28.571%
2026-09-21	0.0700	0.0700	0.0100	0.0500	-28.571%	68	1,464	0.000%
2026-09-18	0.0700	0.0800	0.0500	0.0700	+16.667%	63	1,510	-28.571%
2026-09-17	0.0600	0.0600	0.0600	0.0600	-14.286%	1	1,458	-16.667%
2026-09-15	0.0700	0.0700	0.0700	0.0700	-22.222%	5	1,459	-28.571%
2026-09-11	0.0900	0.0900	0.0900	0.0900	-25.000%	2	1,462	-44.444%
2026-08-31	0.1200	0.1200	0.1200	0.1200	-36.842%	1	1,462	-58.333%
2026-08-28	0.2200	0.2200	0.1900	0.1900	-45.714%	3	1,462	-73.684%
2026-08-25	0.3500	0.3500	0.3500	0.3500	+45.833%	220	1,463	-85.714%
2026-08-20	0.2700	0.2700	0.2400	0.2400	-50.000%	4	1,638	-79.167%
2026-08-17	0.4900	0.4900	0.4800	0.4800	-22.581%	5	1,641	-89.583%
2026-08-12	0.6200	0.6200	0.6200	0.6200	-3.125%	2	1,642	-91.935%
2026-08-11	0.7800	0.7800	0.6400	0.6400	-25.581%	28	1,643	-92.188%
2026-08-07	0.8600	0.8600	0.8600	0.8600	-17.308%	1	1,667	-94.186%
2026-08-06	1.0900	1.0900	1.0200	1.0400	-10.345%	4	1,667	-95.192%
2026-08-05	1.2000	1.2000	1.1300	1.1600	-3.333%	13	1,666	-95.690%
2026-08-04	1.1000	1.2000	1.1000	1.2000	+48.148%	6	1,670	-95.833%
2026-07-28	0.8400	0.8400	0.8000	0.8100	+39.655%	20	1,664	-93.827%
2026-07-20	0.6600	0.6600	0.5500	0.5800	-10.769%	40	1,684	-91.379%
2026-07-17	0.6500	0.6500	0.6500	0.6500	+3.175%	2	1,678	-92.308%
2026-07-15	0.6300	0.6300	0.6300	0.6300	-8.696%	1	1,678	-92.063%
2026-07-14	0.6900	0.6900	0.6900	0.6900	-14.815%	18	1,679	-92.754%
2026-07-13	0.8100	0.8100	0.8100	0.8100	-2.410%	1	1,679	-93.827%
2026-07-10	0.8300	0.8300	0.8300	0.8300	+36.066%	3	1,679	-93.976%
2026-07-08	0.6300	0.6300	0.6000	0.6100	-40.196%	40	1,681	-91.803%
2026-07-02	1.0200	1.0200	0.9700	1.0200	-18.400%	7	1,711	-95.098%
2026-07-01	1.3700	1.3700	1.2500	1.2500	-3.101%	31	1,711	-96.000%
2026-06-30	1.2500	1.2900	1.2500	1.2900	-35.500%	60	1,709	-96.124%
2026-06-22	2.1600	2.1600	2.0000	2.0000	-7.834%	6	1,715	-97.500%
2026-06-15	2.1700	2.1700	2.1700	2.1700	+14.211%	1	1,709	-97.696%
2026-06-12	1.9000	1.9000	1.9000	1.9000	+31.034%	2	1,710	-97.368%
2026-06-08	1.4500	1.4500	1.4500	1.4500	-4.605%	1	1,712	-96.552%
2026-06-05	1.5600	1.5600	1.5200	1.5200	-10.588%	27	1,712	-96.711%
2026-06-03	1.7000	1.7000	1.7000	1.7000	+3.659%	465	1,687	-97.059%
2026-06-02	1.6300	1.6400	1.6300	1.6400	-6.286%	3	1,461	-96.951%
2026-06-01	1.7500	1.7500	1.7500	1.7500	-1.130%	63	1,459	-97.143%
2026-05-29	1.7100	1.7700	1.6500	1.7700	-8.763%	120	1,396	-97.175%
2026-05-28	1.9400	1.9400	1.9400	1.9400	+8.380%	1	1,313	-97.423%
2026-05-27	1.7700	1.7900	1.7700	1.7900	+14.013%	2	1,314	-97.207%
2026-05-26	1.5000	1.5700	1.5000	1.5700	+4.667%	103	1,313	-96.815%
2026-05-21	1.0500	1.5000	1.0500	1.5000	+8.696%	51	1,211	-96.667%
2026-05-20	1.1100	1.3800	1.1100	1.3800	+45.263%	32	1,196	-96.377%
2026-05-15	0.9200	0.9500	0.9200	0.9500	-9.524%	2	1,224	-94.737%
2026-05-14	1.0500	1.0500	1.0500	1.0500	+3.960%	1	1,224	-95.238%
2026-05-13	0.9700	1.0300	0.9700	1.0100	-8.182%	5	1,224	-95.050%
2026-05-11	1.2000	1.2000	1.1000	1.1000	-21.429%	144	1,224	-95.455%
2026-05-07	1.4000	1.4000	1.4000	1.4000	-15.152%	2	1,176	-96.429%
2026-05-06	1.6500	1.6500	1.6500	1.6500	+32.000%	1	1,174	-96.970%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-21.384%	10	1,173	-96.000%
2026-04-30	1.5900	1.5900	1.5900	1.5900	+33.613%	14	1,163	-96.855%
2026-04-29	1.2600	1.2600	1.1900	1.1900	-13.768%	14	1,149	-95.798%
2026-04-28	1.4300	1.4300	1.3800	1.3800	-12.658%	7	1,162	-96.377%
2026-04-24	1.5400	1.6000	1.5400	1.5800	+7.483%	7	1,167	-96.835%
2026-04-23	1.4700	1.4700	1.4700	1.4700	+1.379%	13	1,167	-96.599%
2026-04-22	1.7400	1.7400	1.4500	1.4500	-14.201%	4	1,154	-96.552%
2026-04-21	1.8400	1.8400	1.6500	1.6900	-19.139%	6	1,149	-97.041%
2026-04-20	2.0900	2.0900	2.0300	2.0900	-1.878%	3	1,149	-97.608%
2026-04-17	2.2500	2.3200	2.1300	2.1300	+33.962%	23	1,146	-97.653%
2026-04-16	1.6200	1.6300	1.5800	1.5900	+0.633%	11	1,130	-96.855%
2026-04-14	1.5800	1.5800	1.5800	1.5800	+1.935%	20	1,130	-96.835%
2026-04-10	1.6900	1.7300	1.5500	1.5500	-6.627%	8	1,110	-96.774%
2026-04-09	1.4800	1.6600	1.4800	1.6600	+7.097%	2	1,110	-96.988%
2026-04-08	1.7100	1.8100	1.5500	1.5500	+24.000%	34	1,111	-96.774%
2026-04-06	1.3000	1.3000	1.2500	1.2500	-3.101%	102	1,078	-96.000%
2026-04-02	1.2900	1.2900	1.2900	1.2900	-11.644%	25	952	-96.124%
2026-04-01	1.4500	1.4600	1.4500	1.4600	+17.742%	2	952	-96.575%
2026-03-31	1.1100	1.2400	1.1100	1.2400	+31.915%	3	952	-95.968%
2026-03-30	0.9400	0.9400	0.9400	0.9400	0.000%	1	949	-94.681%
2026-03-27	1.2500	1.2500	0.9400	0.9400	-31.884%	22	948	-94.681%
2026-03-25	1.3800	1.3800	1.3800	1.3800	+8.661%	10	967	-96.377%
2026-03-24	1.2400	1.2700	1.2400	1.2700	+10.435%	3	957	-96.063%
2026-03-19	0.8600	1.1500	0.8600	1.1500	+4.545%	251	956	-95.652%
2026-03-18	1.1000	1.1000	1.1000	1.1000	-18.519%	5	918	-95.455%
2026-03-17	1.3500	1.3500	1.3500	1.3500	+7.143%	5	923	-96.296%
2026-03-13	1.2600	1.2600	1.2600	1.2600	+0.800%	5	918	-96.032%
2026-03-12	1.3000	1.3000	1.2500	1.2500	-13.793%	17	913	-96.000%
2026-03-11	1.4500	1.4500	1.4500	1.4500	-17.143%	5	914	-96.552%
2026-03-10	1.6500	1.7500	1.5000	1.7500	+37.795%	36	919	-97.143%
2026-03-09	1.3200	1.3200	1.2700	1.2700	-9.286%	273	903	-96.063%
2026-03-06	1.5000	1.6000	1.4000	1.4000	-20.000%	272	958	-96.429%
2026-03-05	1.7400	1.8100	1.7300	1.7500	-20.455%	12	690	-97.143%
2026-03-04	2.2000	2.2000	2.2000	2.2000	-24.138%	2	690	-97.727%
2026-02-23	2.9000	2.9000	2.9000	2.9000	-21.622%	10	692	-98.276%
2026-02-19	3.7000	3.7000	3.7000	3.7000	-7.268%	10	702	-98.649%
2026-02-12	3.9900	3.9900	3.9900	3.9900	-0.250%	1	692	-98.747%
2026-02-06	4.0000	4.0000	4.0000	4.0000	+9.589%	5	691	-98.750%
2026-02-05	3.6500	3.6500	3.6500	3.6500	+1.955%	5	686	-98.630%
2026-02-03	3.5800	3.5800	3.5800	3.5800	+2.286%	3	681	-98.603%
2026-02-02	3.5000	3.6400	3.4500	3.5000	+30.597%	46	678	-98.571%
2026-01-30	2.7300	2.7600	2.5100	2.6800	-13.548%	338	678	-98.134%
2026-01-29	3.0000	3.1000	2.8200	3.1000	+39.013%	30	501	-98.387%
2026-01-28	2.1400	2.2500	2.1400	2.2300	-1.327%	32	491	-97.758%
2026-01-27	2.0500	2.2600	2.0400	2.2600	+9.709%	130	493	-97.788%
2026-01-26	2.0800	2.1700	2.0300	2.0600	-1.435%	21	377	-97.573%
2026-01-23	2.0800	2.1200	2.0400	2.0900	-0.948%	6	374	-97.608%
2026-01-22	2.1400	2.2700	2.0300	2.1100	+5.500%	45	372	-97.630%
2026-01-21	2.1000	2.1100	1.9600	2.0000	-0.498%	17	360	-97.500%
2026-01-20	1.9600	2.1200	1.9600	2.0100	-13.362%	10	360	-97.512%
2026-01-16	2.3800	2.4400	2.2300	2.3200	-7.200%	30	356	-97.845%
2026-01-15	2.7200	2.8200	2.4700	2.5000	-12.587%	84	356	-98.000%
2026-01-14	2.7400	2.8800	2.5600	2.8600	-4.667%	294	356	-98.252%
2026-01-13	2.8900	3.0500	2.8300	3.0000	-15.493%	217	356	-98.333%
2026-01-09	3.5500	3.5500	3.5500	3.5500	-2.204%	1	353	-98.592%
2026-01-08	3.6300	3.6300	3.6300	3.6300	+3.714%	1	352	-98.623%
2026-01-07	3.5000	3.5000	3.5000	3.5000	-7.895%	1	353	-98.571%
2026-01-06	3.5500	3.8000	3.5500	3.8000	+19.874%	17	353	-98.684%
2026-01-05	3.2000	3.2000	2.7200	3.1700	+5.667%	6	333	-98.423%
2025-12-26	2.9600	3.0000	2.9600	3.0000	-7.692%	5	333	-98.333%
2025-12-24	3.2000	3.2500	3.2000	3.2500	+4.167%	36	356	-98.462%
2025-12-19	3.1000	3.2000	3.1000	3.1200	+32.766%	3	356	-98.397%
2025-12-18	2.3600	2.3600	2.2700	2.3500	-6.000%	21	354	-97.872%
2025-12-15	2.3500	2.5000	2.3500	2.5000	+11.607%	37	354	-98.000%
2025-12-12	2.2300	2.2400	2.2300	2.2400	+37.423%	35	318	-97.768%
2025-12-08	1.5300	1.6300	1.5300	1.6300	-1.807%	4	293	-96.933%
2025-12-05	1.6600	1.6800	1.5900	1.6600	-1.190%	9	292	-96.988%
2025-12-04	1.6600	1.6900	1.6500	1.6800	-2.890%	7	289	-97.024%
2025-12-03	1.7200	1.8100	1.6900	1.7300	-1.705%	50	289	-97.110%
2025-12-02	1.7600	1.7600	1.7600	1.7600	+0.571%	2	246	-97.159%
2025-12-01	1.8100	1.8100	1.7000	1.7500	+0.575%	5	245	-97.143%
2025-11-28	1.8100	1.8500	1.7400	1.7400	-16.746%	16	247	-97.126%
2025-11-07	2.1300	2.1300	2.0900	2.0900	+7.732%	6	245	-97.608%
2025-11-06	1.9400	1.9400	1.9400	1.9400	-39.564%	1	251	-97.423%
2025-10-27	3.2100	3.2100	3.2100	3.2100	+0.943%	2	250	-98.442%
2025-10-21	3.1800	3.1800	3.1800	3.1800	+9.278%	10	250	-98.428%
2025-10-08	2.9000	2.9100	2.9000	2.9100	+2.105%	11	250	-98.282%
2025-10-06	2.8500	2.8500	2.8500	2.8500	+3.636%	2	261	-98.246%
2025-10-02	2.7500	2.7500	2.7500	2.7500	-5.822%	11	259	-98.182%
2025-09-29	4.6500	4.6500	2.9200	2.9200	-21.081%	7	249	-98.288%
2025-09-26	3.7000	3.7000	3.7000	3.7000	-1.333%	20	242	-98.649%
2025-09-24	3.7500	3.7500	3.7500	3.7500	-1.316%	3	222	-98.667%
2025-09-16	3.8000	3.8000	3.8000	3.8000	-18.630%	1	225	-98.684%
2025-08-27	4.6700	4.6700	4.6700	4.6700	+1.522%	1	226	-98.929%
2025-08-26	4.6000	4.6000	4.6000	4.6000	+15.000%	1	226	-98.913%
2025-08-22	4.0000	4.0000	4.0000	4.0000	+21.212%	4	226	-98.750%
2025-08-21	3.3000	3.3000	3.3000	3.3000	-17.500%	1	222	-98.485%
2025-08-13	3.8500	4.0000	3.7500	4.0000	+8.108%	133	221	-98.750%
2025-07-28	3.5700	3.7000	3.5700	3.7000	-7.500%	2	88	-98.649%
2025-07-21	3.1500	4.0000	3.1500	4.0000	-5.882%	76	88	-98.750%
2025-07-03	4.2500	4.2600	4.2500	4.2500	0.000%	12	12	-98.824%