Dark

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

EOD

Jul 15, 2026

0.6300-8.696%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.6300	0.6300	0.6300	0.6300	-8.696%	1	1,678	0.000%
2026-07-14	0.6900	0.6900	0.6900	0.6900	-14.815%	18	1,679	-8.696%
2026-07-13	0.8100	0.8100	0.8100	0.8100	-2.410%	1	1,679	-22.222%
2026-07-10	0.8300	0.8300	0.8300	0.8300	+36.066%	3	1,679	-24.096%
2026-07-08	0.6300	0.6300	0.6000	0.6100	-40.196%	40	1,681	+3.279%
2026-07-02	1.0200	1.0200	0.9700	1.0200	-18.400%	7	1,711	-38.235%
2026-07-01	1.3700	1.3700	1.2500	1.2500	-3.101%	31	1,711	-49.600%
2026-06-30	1.2500	1.2900	1.2500	1.2900	-35.500%	60	1,709	-51.163%
2026-06-22	2.1600	2.1600	2.0000	2.0000	-7.834%	6	1,715	-68.500%
2026-06-15	2.1700	2.1700	2.1700	2.1700	+14.211%	1	1,709	-70.968%
2026-06-12	1.9000	1.9000	1.9000	1.9000	+31.034%	2	1,710	-66.842%
2026-06-08	1.4500	1.4500	1.4500	1.4500	-4.605%	1	1,712	-56.552%
2026-06-05	1.5600	1.5600	1.5200	1.5200	-10.588%	27	1,712	-58.553%
2026-06-03	1.7000	1.7000	1.7000	1.7000	+3.659%	465	1,687	-62.941%
2026-06-02	1.6300	1.6400	1.6300	1.6400	-6.286%	3	1,461	-61.585%
2026-06-01	1.7500	1.7500	1.7500	1.7500	-1.130%	63	1,459	-64.000%
2026-05-29	1.7100	1.7700	1.6500	1.7700	-8.763%	120	1,396	-64.407%
2026-05-28	1.9400	1.9400	1.9400	1.9400	+8.380%	1	1,313	-67.526%
2026-05-27	1.7700	1.7900	1.7700	1.7900	+14.013%	2	1,314	-64.804%
2026-05-26	1.5000	1.5700	1.5000	1.5700	+4.667%	103	1,313	-59.873%
2026-05-21	1.0500	1.5000	1.0500	1.5000	+8.696%	51	1,211	-58.000%
2026-05-20	1.1100	1.3800	1.1100	1.3800	+45.263%	32	1,196	-54.348%
2026-05-15	0.9200	0.9500	0.9200	0.9500	-9.524%	2	1,224	-33.684%
2026-05-14	1.0500	1.0500	1.0500	1.0500	+3.960%	1	1,224	-40.000%
2026-05-13	0.9700	1.0300	0.9700	1.0100	-8.182%	5	1,224	-37.624%
2026-05-11	1.2000	1.2000	1.1000	1.1000	-21.429%	144	1,224	-42.727%
2026-05-07	1.4000	1.4000	1.4000	1.4000	-15.152%	2	1,176	-55.000%
2026-05-06	1.6500	1.6500	1.6500	1.6500	+32.000%	1	1,174	-61.818%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-21.384%	10	1,173	-49.600%
2026-04-30	1.5900	1.5900	1.5900	1.5900	+33.613%	14	1,163	-60.377%
2026-04-29	1.2600	1.2600	1.1900	1.1900	-13.768%	14	1,149	-47.059%
2026-04-28	1.4300	1.4300	1.3800	1.3800	-12.658%	7	1,162	-54.348%
2026-04-24	1.5400	1.6000	1.5400	1.5800	+7.483%	7	1,167	-60.127%
2026-04-23	1.4700	1.4700	1.4700	1.4700	+1.379%	13	1,167	-57.143%
2026-04-22	1.7400	1.7400	1.4500	1.4500	-14.201%	4	1,154	-56.552%
2026-04-21	1.8400	1.8400	1.6500	1.6900	-19.139%	6	1,149	-62.722%
2026-04-20	2.0900	2.0900	2.0300	2.0900	-1.878%	3	1,149	-69.856%
2026-04-17	2.2500	2.3200	2.1300	2.1300	+33.962%	23	1,146	-70.423%
2026-04-16	1.6200	1.6300	1.5800	1.5900	+0.633%	11	1,130	-60.377%
2026-04-14	1.5800	1.5800	1.5800	1.5800	+1.935%	20	1,130	-60.127%
2026-04-10	1.6900	1.7300	1.5500	1.5500	-6.627%	8	1,110	-59.355%
2026-04-09	1.4800	1.6600	1.4800	1.6600	+7.097%	2	1,110	-62.048%
2026-04-08	1.7100	1.8100	1.5500	1.5500	+24.000%	34	1,111	-59.355%
2026-04-06	1.3000	1.3000	1.2500	1.2500	-3.101%	102	1,078	-49.600%
2026-04-02	1.2900	1.2900	1.2900	1.2900	-11.644%	25	952	-51.163%
2026-04-01	1.4500	1.4600	1.4500	1.4600	+17.742%	2	952	-56.849%
2026-03-31	1.1100	1.2400	1.1100	1.2400	+31.915%	3	952	-49.194%
2026-03-30	0.9400	0.9400	0.9400	0.9400	0.000%	1	949	-32.979%
2026-03-27	1.2500	1.2500	0.9400	0.9400	-31.884%	22	948	-32.979%
2026-03-25	1.3800	1.3800	1.3800	1.3800	+8.661%	10	967	-54.348%
2026-03-24	1.2400	1.2700	1.2400	1.2700	+10.435%	3	957	-50.394%
2026-03-19	0.8600	1.1500	0.8600	1.1500	+4.545%	251	956	-45.217%
2026-03-18	1.1000	1.1000	1.1000	1.1000	-18.519%	5	918	-42.727%
2026-03-17	1.3500	1.3500	1.3500	1.3500	+7.143%	5	923	-53.333%
2026-03-13	1.2600	1.2600	1.2600	1.2600	+0.800%	5	918	-50.000%
2026-03-12	1.3000	1.3000	1.2500	1.2500	-13.793%	17	913	-49.600%
2026-03-11	1.4500	1.4500	1.4500	1.4500	-17.143%	5	914	-56.552%
2026-03-10	1.6500	1.7500	1.5000	1.7500	+37.795%	36	919	-64.000%
2026-03-09	1.3200	1.3200	1.2700	1.2700	-9.286%	273	903	-50.394%
2026-03-06	1.5000	1.6000	1.4000	1.4000	-20.000%	272	958	-55.000%
2026-03-05	1.7400	1.8100	1.7300	1.7500	-20.455%	12	690	-64.000%
2026-03-04	2.2000	2.2000	2.2000	2.2000	-24.138%	2	690	-71.364%
2026-02-23	2.9000	2.9000	2.9000	2.9000	-21.622%	10	692	-78.276%
2026-02-19	3.7000	3.7000	3.7000	3.7000	-7.268%	10	702	-82.973%
2026-02-12	3.9900	3.9900	3.9900	3.9900	-0.250%	1	692	-84.211%
2026-02-06	4.0000	4.0000	4.0000	4.0000	+9.589%	5	691	-84.250%
2026-02-05	3.6500	3.6500	3.6500	3.6500	+1.955%	5	686	-82.740%
2026-02-03	3.5800	3.5800	3.5800	3.5800	+2.286%	3	681	-82.402%
2026-02-02	3.5000	3.6400	3.4500	3.5000	+30.597%	46	678	-82.000%
2026-01-30	2.7300	2.7600	2.5100	2.6800	-13.548%	338	678	-76.493%
2026-01-29	3.0000	3.1000	2.8200	3.1000	+39.013%	30	501	-79.677%
2026-01-28	2.1400	2.2500	2.1400	2.2300	-1.327%	32	491	-71.749%
2026-01-27	2.0500	2.2600	2.0400	2.2600	+9.709%	130	493	-72.124%
2026-01-26	2.0800	2.1700	2.0300	2.0600	-1.435%	21	377	-69.417%
2026-01-23	2.0800	2.1200	2.0400	2.0900	-0.948%	6	374	-69.856%
2026-01-22	2.1400	2.2700	2.0300	2.1100	+5.500%	45	372	-70.142%
2026-01-21	2.1000	2.1100	1.9600	2.0000	-0.498%	17	360	-68.500%
2026-01-20	1.9600	2.1200	1.9600	2.0100	-13.362%	10	360	-68.657%
2026-01-16	2.3800	2.4400	2.2300	2.3200	-7.200%	30	356	-72.845%
2026-01-15	2.7200	2.8200	2.4700	2.5000	-12.587%	84	356	-74.800%
2026-01-14	2.7400	2.8800	2.5600	2.8600	-4.667%	294	356	-77.972%
2026-01-13	2.8900	3.0500	2.8300	3.0000	-15.493%	217	356	-79.000%
2026-01-09	3.5500	3.5500	3.5500	3.5500	-2.204%	1	353	-82.254%
2026-01-08	3.6300	3.6300	3.6300	3.6300	+3.714%	1	352	-82.645%
2026-01-07	3.5000	3.5000	3.5000	3.5000	-7.895%	1	353	-82.000%
2026-01-06	3.5500	3.8000	3.5500	3.8000	+19.874%	17	353	-83.421%
2026-01-05	3.2000	3.2000	2.7200	3.1700	+5.667%	6	333	-80.126%
2025-12-26	2.9600	3.0000	2.9600	3.0000	-7.692%	5	333	-79.000%
2025-12-24	3.2000	3.2500	3.2000	3.2500	+4.167%	36	356	-80.615%
2025-12-19	3.1000	3.2000	3.1000	3.1200	+32.766%	3	356	-79.808%
2025-12-18	2.3600	2.3600	2.2700	2.3500	-6.000%	21	354	-73.191%
2025-12-15	2.3500	2.5000	2.3500	2.5000	+11.607%	37	354	-74.800%
2025-12-12	2.2300	2.2400	2.2300	2.2400	+37.423%	35	318	-71.875%
2025-12-08	1.5300	1.6300	1.5300	1.6300	-1.807%	4	293	-61.350%
2025-12-05	1.6600	1.6800	1.5900	1.6600	-1.190%	9	292	-62.048%
2025-12-04	1.6600	1.6900	1.6500	1.6800	-2.890%	7	289	-62.500%
2025-12-03	1.7200	1.8100	1.6900	1.7300	-1.705%	50	289	-63.584%
2025-12-02	1.7600	1.7600	1.7600	1.7600	+0.571%	2	246	-64.205%
2025-12-01	1.8100	1.8100	1.7000	1.7500	+0.575%	5	245	-64.000%
2025-11-28	1.8100	1.8500	1.7400	1.7400	-16.746%	16	247	-63.793%
2025-11-07	2.1300	2.1300	2.0900	2.0900	+7.732%	6	245	-69.856%
2025-11-06	1.9400	1.9400	1.9400	1.9400	-39.564%	1	251	-67.526%
2025-10-27	3.2100	3.2100	3.2100	3.2100	+0.943%	2	250	-80.374%
2025-10-21	3.1800	3.1800	3.1800	3.1800	+9.278%	10	250	-80.189%
2025-10-08	2.9000	2.9100	2.9000	2.9100	+2.105%	11	250	-78.351%
2025-10-06	2.8500	2.8500	2.8500	2.8500	+3.636%	2	261	-77.895%
2025-10-02	2.7500	2.7500	2.7500	2.7500	-5.822%	11	259	-77.091%
2025-09-29	4.6500	4.6500	2.9200	2.9200	-21.081%	7	249	-78.425%
2025-09-26	3.7000	3.7000	3.7000	3.7000	-1.333%	20	242	-82.973%
2025-09-24	3.7500	3.7500	3.7500	3.7500	-1.316%	3	222	-83.200%
2025-09-16	3.8000	3.8000	3.8000	3.8000	-18.630%	1	225	-83.421%
2025-08-27	4.6700	4.6700	4.6700	4.6700	+1.522%	1	226	-86.510%
2025-08-26	4.6000	4.6000	4.6000	4.6000	+15.000%	1	226	-86.304%
2025-08-22	4.0000	4.0000	4.0000	4.0000	+21.212%	4	226	-84.250%
2025-08-21	3.3000	3.3000	3.3000	3.3000	-17.500%	1	222	-80.909%
2025-08-13	3.8500	4.0000	3.7500	4.0000	+8.108%	133	221	-84.250%
2025-07-28	3.5700	3.7000	3.5700	3.7000	-7.500%	2	88	-82.973%
2025-07-21	3.1500	4.0000	3.1500	4.0000	-5.882%	76	88	-84.250%
2025-07-03	4.2500	4.2600	4.2500	4.2500	0.000%	12	12	-85.176%