Dark

CCL20261218C42
CCL Dec 18 2026 42.00 Call (CCL261218C00042000)
option OPRA

EOD

Sep 29, 2026

0.0400+100.000%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0400	0.0400	0.0400	0.0400	+100.000%	3	1,600	0.000%
2026-09-24	0.0200	0.0200	0.0200	0.0200	-50.000%	1	1,598	+100.000%
2026-09-22	0.0400	0.0400	0.0400	0.0400	+33.333%	10	1,598	0.000%
2026-09-21	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,595	+33.333%
2026-09-10	0.0300	0.0300	0.0300	0.0300	-40.000%	3	1,596	+33.333%
2026-09-09	0.0500	0.0500	0.0500	0.0500	-87.179%	2	1,596	-20.000%
2026-08-11	0.3900	0.3900	0.3900	0.3900	+5.405%	20	1,598	-89.744%
2026-07-31	0.3700	0.3700	0.3700	0.3700	+15.625%	1	1,598	-89.189%
2026-07-28	0.3600	0.3600	0.3200	0.3200	+14.286%	20	1,598	-87.500%
2026-07-24	0.2700	0.2800	0.2700	0.2800	-6.667%	8	1,616	-85.714%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-37.500%	2	1,616	-86.667%
2026-07-06	0.4800	0.4800	0.4800	0.4800	-34.247%	1	1,616	-91.667%
2026-06-25	0.7300	0.7300	0.7300	0.7300	+32.727%	5	1,617	-94.521%
2026-06-23	0.5500	0.5500	0.5500	0.5500	-50.000%	5	1,620	-92.727%
2026-06-22	1.1800	1.1800	1.1000	1.1000	-15.385%	6	1,620	-96.364%
2026-06-16	1.1800	1.3000	1.1800	1.3000	+6.557%	13	1,625	-96.923%
2026-06-15	1.2800	1.2900	1.2200	1.2200	+15.094%	7	1,619	-96.721%
2026-06-12	1.0200	1.0600	1.0200	1.0600	+30.864%	10	1,615	-96.226%
2026-06-09	0.8100	0.8100	0.8100	0.8100	+37.288%	2	1,610	-95.062%
2026-05-11	0.6300	0.6300	0.5900	0.5900	-32.184%	5	1,610	-93.220%
2026-05-06	0.8700	0.8700	0.8700	0.8700	-14.706%	2	1,614	-95.402%
2026-04-21	1.1500	1.1500	1.0000	1.0200	-17.742%	15	1,613	-96.078%
2026-04-17	1.2900	1.2900	1.2400	1.2400	+39.326%	4	1,613	-96.774%
2026-04-16	0.9400	0.9400	0.8700	0.8900	-23.932%	17	1,613	-95.506%
2026-04-14	1.1700	1.1700	1.1700	1.1700	+24.468%	20	1,613	-96.581%
2026-04-09	0.8100	0.9500	0.8100	0.9400	+8.046%	9	1,593	-95.745%
2026-04-08	0.8800	0.8800	0.8700	0.8700	+3.571%	3	1,588	-95.402%
2026-04-01	0.8300	0.8400	0.8300	0.8400	+18.310%	2	1,588	-95.238%
2026-03-23	0.7100	0.7100	0.7100	0.7100	-2.740%	18	1,588	-94.366%
2026-03-17	0.7300	0.7300	0.7300	0.7300	-7.595%	10	1,588	-94.521%
2026-03-12	0.7900	0.7900	0.7900	0.7900	-13.187%	2	1,583	-94.937%
2026-03-11	0.9100	0.9100	0.9100	0.9100	-27.200%	19	1,583	-95.604%
2026-03-04	1.4900	1.4900	1.2500	1.2500	-53.358%	6	1,602	-96.800%
2026-02-10	2.6900	2.6900	2.6600	2.6800	+4.688%	3	1,607	-98.507%
2026-02-09	2.6700	2.6700	2.5600	2.5600	-6.227%	25	1,608	-98.438%
2026-02-06	2.3200	2.7500	2.2300	2.7300	+30.622%	48	1,602	-98.535%
2026-02-05	2.0900	2.0900	2.0900	2.0900	+3.980%	2	1,590	-98.086%
2026-02-04	2.1300	2.2200	1.9500	2.0100	-8.219%	175	1,591	-98.010%
2026-02-03	2.1600	2.3800	2.1000	2.1900	-9.877%	88	1,594	-98.174%
2026-02-02	1.5900	2.4800	1.5900	2.4300	+49.080%	322	1,579	-98.354%
2026-01-30	1.6200	1.6400	1.5000	1.6300	-14.211%	29	1,760	-97.546%
2026-01-29	1.7600	1.9300	1.6500	1.9000	+41.791%	65	1,754	-97.895%
2026-01-28	1.2700	2.1700	1.2700	1.3400	+4.688%	14	1,743	-97.015%
2026-01-27	1.2300	1.2800	1.2100	1.2800	+2.400%	6	1,738	-96.875%
2026-01-26	1.2200	1.2500	1.2200	1.2500	-0.794%	4	1,740	-96.800%
2026-01-23	1.1800	1.2800	1.1800	1.2600	+0.800%	8	1,741	-96.825%
2026-01-22	1.2900	1.3400	1.2200	1.2500	+4.167%	88	1,740	-96.800%
2026-01-21	1.1700	1.2000	1.1600	1.2000	+4.348%	3	1,740	-96.667%
2026-01-20	1.2100	1.2200	1.1500	1.1500	-27.673%	5	1,740	-96.522%
2026-01-15	1.8000	3.0500	1.5000	1.5900	-6.471%	13	1,741	-97.484%
2026-01-14	1.7500	1.8300	1.5500	1.7000	-10.053%	60	1,740	-97.647%
2026-01-13	2.0600	2.1400	1.7900	1.8900	-12.903%	24	1,747	-97.884%
2026-01-12	2.2000	2.2500	2.0400	2.1700	-8.051%	34	1,751	-98.157%
2026-01-09	2.1900	2.3700	2.1900	2.3600	+6.787%	26	1,767	-98.305%
2026-01-08	2.3600	2.4400	2.2000	2.2100	-4.741%	34	1,770	-98.190%
2026-01-07	2.1500	2.3200	2.1500	2.3200	+2.655%	79	1,780	-98.276%
2026-01-06	2.2700	2.2900	2.2600	2.2600	+7.109%	10	1,819	-98.230%
2026-01-05	2.1200	2.1800	2.0800	2.1100	+14.674%	18	1,824	-98.104%
2026-01-02	1.8400	1.8400	1.8400	1.8400	-2.128%	1	1,827	-97.826%
2025-12-31	1.8700	1.8800	1.8700	1.8800	-2.083%	4	1,827	-97.872%
2025-12-30	1.7900	1.9600	1.7900	1.9200	+9.091%	7	1,827	-97.917%
2025-12-29	1.7700	1.7800	1.7400	1.7600	-10.204%	5	1,831	-97.727%
2025-12-26	1.8600	1.9600	1.8600	1.9600	-4.854%	2	1,831	-97.959%
2025-12-24	2.1100	2.1800	2.0300	2.0600	0.000%	7	1,831	-98.058%
2025-12-23	2.0600	2.0600	2.0600	2.0600	-9.649%	1	1,831	-98.058%
2025-12-22	1.9700	2.3000	1.9700	2.2800	+13.433%	116	1,830	-98.246%
2025-12-19	1.7600	2.1300	1.7600	2.0100	+38.621%	125	1,829	-98.010%
2025-12-18	1.4300	1.5700	1.4000	1.4500	-3.974%	211	1,828	-97.241%
2025-12-17	1.5000	1.5300	1.4400	1.5100	-6.790%	29	1,751	-97.351%
2025-12-16	1.6200	1.6200	1.6200	1.6200	+15.714%	2	1,771	-97.531%
2025-12-15	1.4000	1.4000	1.4000	1.4000	+18.644%	2	1,773	-97.143%
2025-12-12	1.1800	1.1800	1.1800	1.1800	-9.231%	10	1,775	-96.610%
2025-12-11	1.9600	1.9600	1.1600	1.3000	+39.785%	21	1,775	-96.923%
2025-12-08	0.9100	0.9300	0.9100	0.9300	-7.921%	2	1,784	-95.699%
2025-12-05	1.0400	1.0400	1.0000	1.0100	-7.339%	4	1,785	-96.040%
2025-12-03	1.0800	1.0900	1.0800	1.0900	+2.830%	2	1,785	-96.330%
2025-12-01	1.0400	1.0700	1.0400	1.0600	-16.535%	4	1,785	-96.226%
2025-11-28	1.0600	1.2800	1.0600	1.2700	+13.393%	31	1,785	-96.850%
2025-11-26	1.1200	1.1200	1.1200	1.1200	-5.085%	40	1,785	-96.429%
2025-11-24	1.2700	1.2700	1.1800	1.1800	-4.065%	2	1,785	-96.610%
2025-11-21	1.2300	1.2300	1.2300	1.2300	+11.818%	2	1,784	-96.748%
2025-11-17	1.1500	1.1500	1.1000	1.1000	-13.386%	12	1,784	-96.364%
2025-11-04	1.3500	1.3500	1.2700	1.2700	-31.351%	210	1,796	-96.850%
2025-11-03	1.8000	1.8500	1.8000	1.8500	-19.565%	14	1,602	-97.838%
2025-10-29	2.3000	2.3000	2.3000	2.3000	+41.975%	24	1,602	-98.261%
2025-10-28	1.6200	1.6200	1.6200	1.6200	-21.359%	400	1,602	-97.531%
2025-10-21	2.0100	2.0600	1.9500	2.0600	+15.730%	233	1,202	-98.058%
2025-10-16	1.7800	1.7800	1.7800	1.7800	-9.645%	200	1,160	-97.753%
2025-10-15	1.8700	1.9700	1.8700	1.9700	+19.394%	21	960	-97.970%
2025-10-06	1.6500	1.6500	1.6500	1.6500	-14.508%	25	960	-97.576%
2025-09-29	2.1900	2.2100	1.9300	1.9300	-20.576%	760	935	-97.927%
2025-09-26	2.4300	2.4300	2.4300	2.4300	-0.816%	20	519	-98.354%
2025-09-19	2.4500	2.4500	2.4500	2.4500	-8.922%	5	519	-98.367%
2025-09-10	2.6900	2.6900	2.6900	2.6900	+15.948%	5	519	-98.513%
2025-08-19	2.3200	2.3200	2.3200	2.3200	+2.203%	1	519	-98.276%
2025-08-01	2.2700	2.2700	2.2700	2.2700	-9.200%	1	519	-98.238%
2025-07-25	2.5000	2.5000	2.5000	2.5000	-3.846%	1	519	-98.400%
2025-07-24	2.6000	2.6000	2.6000	2.6000	-13.333%	3	520	-98.462%
2025-07-23	3.0000	3.0000	3.0000	3.0000	+19.048%	1	520	-98.667%
2025-07-17	2.5000	2.5800	2.5000	2.5200	+0.800%	225	519	-98.413%
2025-07-08	2.5600	2.5600	2.5000	2.5000	-4.943%	2	294	-98.400%
2025-07-07	2.9900	3.0000	2.6300	2.6300	-0.755%	253	294	-98.479%
2025-07-03	2.9900	3.0000	2.6500	2.6500	0.000%	71	0	-98.491%