Dark

CCL20261218C45
CCL Dec 18 2026 45.00 Call (CCL261218C00045000)
option OPRA

EOD

Sep 29, 2026

0.0300+50.000%(+0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0300	0.0300	0.0300	0.0300	+50.000%	8	5,095	0.000%
2026-09-25	0.0200	0.0200	0.0200	0.0200	0.000%	10	5,088	+50.000%
2026-09-24	0.0200	0.0200	0.0200	0.0200	-33.333%	60	5,096	+50.000%
2026-09-23	0.0300	0.0300	0.0300	0.0300	+50.000%	1	5,096	0.000%
2026-09-18	0.0200	0.0200	0.0200	0.0200	0.000%	1	5,096	+50.000%
2026-09-17	0.0200	0.0200	0.0200	0.0200	0.000%	2	5,097	+50.000%
2026-09-15	0.0200	0.0200	0.0200	0.0200	0.000%	8	5,095	+50.000%
2026-09-14	0.0200	0.0200	0.0200	0.0200	-33.333%	8	5,095	+50.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	0.000%	2	5,095	0.000%
2026-09-01	0.0500	0.0500	0.0300	0.0300	0.000%	3	5,096	0.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	-40.000%	10	5,097	0.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	-37.500%	1	5,097	-40.000%
2026-08-20	0.0600	0.0800	0.0600	0.0800	0.000%	23	5,098	-62.500%
2026-08-19	0.0800	0.0800	0.0800	0.0800	-33.333%	2	5,120	-62.500%
2026-08-14	0.1300	0.1300	0.1200	0.1200	-20.000%	9	5,122	-75.000%
2026-08-11	0.1500	0.1500	0.1500	0.1500	-21.053%	1	5,114	-80.000%
2026-08-10	0.1900	0.1900	0.1900	0.1900	-47.222%	1	5,114	-84.211%
2026-08-05	0.3200	0.3600	0.3200	0.3600	+56.522%	21	5,113	-91.667%
2026-07-31	0.2100	0.2300	0.2100	0.2300	+4.545%	8	5,113	-86.957%
2026-07-30	0.2200	0.2200	0.2200	0.2200	+15.789%	24	5,108	-86.364%
2026-07-27	0.1900	0.1900	0.1900	0.1900	+5.556%	2	5,108	-84.211%
2026-07-24	0.1700	0.1800	0.1700	0.1800	+38.462%	3	5,108	-83.333%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-27.778%	2	5,110	-76.923%
2026-07-22	0.1400	0.1800	0.1400	0.1800	+5.882%	2	5,111	-83.333%
2026-07-21	0.1800	0.1800	0.1700	0.1700	+13.333%	4	5,111	-82.353%
2026-07-20	0.1500	0.1500	0.1500	0.1500	-31.818%	1	5,111	-80.000%
2026-07-15	0.2200	0.2200	0.2200	0.2200	0.000%	1	5,112	-86.364%
2026-07-13	0.2200	0.2200	0.2200	0.2200	-12.000%	1	5,112	-86.364%
2026-07-07	0.2500	0.2500	0.2500	0.2500	-19.355%	1	5,112	-88.000%
2026-07-06	0.3100	0.3100	0.3100	0.3100	-31.111%	10	5,112	-90.323%
2026-06-26	0.5000	0.5000	0.4500	0.4500	-48.276%	2	5,102	-93.333%
2026-06-18	0.8700	0.8700	0.8700	0.8700	+11.538%	25	5,125	-96.552%
2026-06-17	0.7800	0.7800	0.7800	0.7800	-17.895%	25	5,125	-96.154%
2026-06-16	0.8100	0.9500	0.8100	0.9500	+13.095%	109	5,130	-96.842%
2026-06-15	1.1000	1.1000	0.6300	0.8400	+25.373%	338	5,124	-96.429%
2026-06-03	0.6700	0.6700	0.6700	0.6700	-10.667%	1	5,218	-95.522%
2026-06-02	0.7400	0.7500	0.7400	0.7500	+5.634%	200	5,217	-96.000%
2026-06-01	0.6000	0.7500	0.6000	0.7100	-6.579%	57	5,017	-95.775%
2026-05-29	0.7600	0.7600	0.7600	0.7600	-9.524%	30	5,005	-96.053%
2026-05-28	0.8400	0.8400	0.8400	0.8400	+9.091%	10	5,005	-96.429%
2026-05-27	0.7700	0.7700	0.7700	0.7700	+11.594%	2	5,015	-96.104%
2026-05-26	0.6300	0.6900	0.6300	0.6900	+60.465%	18	5,015	-95.652%
2026-05-14	0.4300	0.4300	0.4300	0.4300	+10.256%	1	4,997	-93.023%
2026-05-12	0.4200	0.4200	0.3900	0.3900	-25.000%	2	4,995	-92.308%
2026-05-11	0.5200	0.5200	0.5200	0.5200	-25.714%	1	4,995	-94.231%
2026-05-07	0.7000	0.7000	0.7000	0.7000	+7.692%	1	4,994	-95.714%
2026-05-06	0.6500	0.6500	0.6500	0.6500	-1.515%	1	4,994	-95.385%
2026-04-24	0.6700	0.6700	0.6600	0.6600	0.000%	164	4,993	-95.455%
2026-04-21	0.7400	0.7400	0.6600	0.6600	-22.353%	6	4,945	-95.455%
2026-04-20	0.8600	0.8600	0.8500	0.8500	-5.556%	18	4,945	-96.471%
2026-04-17	0.9000	0.9000	0.9000	0.9000	+38.462%	1	4,930	-96.667%
2026-04-16	0.6500	0.6500	0.6500	0.6500	-13.333%	1	4,929	-95.385%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-6.250%	1	4,928	-96.000%
2026-04-14	0.8000	0.8000	0.8000	0.8000	+33.333%	1	4,928	-96.250%
2026-04-13	0.5900	0.6000	0.5400	0.6000	-10.448%	36	4,928	-95.000%
2026-04-09	0.6700	0.6700	0.6700	0.6700	+45.652%	1	4,938	-95.522%
2026-03-31	0.4600	0.4600	0.4600	0.4600	+27.778%	1	4,937	-93.478%
2026-03-27	0.4000	0.4000	0.3600	0.3600	-20.000%	12	4,936	-91.667%
2026-03-26	0.4500	0.4500	0.4500	0.4500	-19.643%	1	4,935	-93.333%
2026-03-23	0.3900	0.5600	0.3900	0.5600	+24.444%	6	4,936	-94.643%
2026-03-20	0.4500	0.4500	0.4500	0.4500	-15.094%	21	4,936	-93.333%
2026-03-19	0.5400	0.5400	0.5300	0.5300	+6.000%	3	4,957	-94.340%
2026-03-16	0.5200	0.5200	0.5000	0.5000	-9.091%	3	4,956	-94.000%
2026-03-13	0.5500	0.6100	0.5500	0.5500	+14.583%	77	4,955	-94.545%
2026-03-09	0.4800	0.4800	0.4800	0.4800	-26.154%	1	5,009	-93.750%
2026-03-06	1.1300	1.1300	0.6500	0.6500	-10.959%	331	5,010	-95.385%
2026-03-05	0.7300	0.7300	0.7300	0.7300	-22.340%	3	4,840	-95.890%
2026-03-02	0.7200	0.9400	0.7200	0.9400	-51.042%	252	4,843	-96.809%
2026-02-26	1.8500	1.9200	1.8500	1.9200	+12.281%	23	4,593	-98.438%
2026-02-25	1.7600	1.8000	1.5800	1.7100	+4.268%	54	4,525	-98.246%
2026-02-24	1.6400	1.6400	1.6400	1.6400	+17.986%	8	4,525	-98.171%
2026-02-23	1.3700	1.4300	1.3600	1.3900	-17.751%	124	4,525	-97.842%
2026-02-20	1.6900	1.6900	1.6900	1.6900	-21.395%	5	4,484	-98.225%
2026-02-18	2.1500	2.1500	2.1500	2.1500	+2.381%	5	4,479	-98.605%
2026-02-17	2.0400	2.1000	2.0400	2.1000	+5.000%	10	4,475	-98.571%
2026-02-12	1.9500	2.0000	1.9500	2.0000	+1.010%	10	4,470	-98.500%
2026-02-11	1.9800	1.9800	1.9800	1.9800	0.000%	10	4,465	-98.485%
2026-02-10	1.9800	1.9800	1.9800	1.9800	+1.538%	1	4,465	-98.485%
2026-02-09	1.9500	1.9500	1.9500	1.9500	-7.143%	1	4,466	-98.462%
2026-02-06	2.0100	2.1000	2.0100	2.1000	+26.506%	38	4,466	-98.571%
2026-02-05	1.5500	1.6600	1.5500	1.6600	-5.143%	4	4,471	-98.193%
2026-02-04	1.7000	1.7500	1.6700	1.7500	+6.707%	7	4,473	-98.286%
2026-02-03	1.8000	1.8200	1.5700	1.6400	-9.890%	224	4,475	-98.171%
2026-02-02	1.5500	1.8800	1.5000	1.8200	+54.237%	3,080	4,312	-98.352%
2026-01-30	1.0900	1.1800	1.0900	1.1800	-17.483%	99	1,489	-97.458%
2026-01-29	1.1000	1.4900	1.1000	1.4300	+45.918%	93	1,402	-97.902%
2026-01-28	0.9300	1.0000	0.9300	0.9800	+11.364%	8	1,363	-96.939%
2026-01-27	0.9100	0.9500	0.8800	0.8800	-5.376%	7	1,361	-96.591%
2026-01-22	0.9500	0.9500	0.9000	0.9300	-1.064%	4	1,359	-96.774%
2026-01-21	0.9200	0.9400	0.8400	0.9400	+5.618%	18	1,359	-96.809%
2026-01-20	0.9400	0.9500	0.8900	0.8900	-14.423%	303	1,355	-96.629%
2026-01-16	1.0300	1.0700	1.0000	1.0400	-9.565%	4	1,352	-97.115%
2026-01-15	1.3600	1.4000	1.1400	1.1500	-8.730%	44	1,352	-97.391%
2026-01-14	1.3400	1.4200	1.1400	1.2600	-11.888%	207	1,347	-97.619%
2026-01-13	1.4700	1.6200	1.3200	1.4300	-10.625%	252	1,317	-97.902%
2026-01-12	1.6700	1.7600	1.5400	1.6000	-8.046%	115	1,262	-98.125%
2026-01-09	1.7700	1.7700	1.7400	1.7400	+8.750%	2	1,253	-98.276%
2026-01-08	1.8000	1.9000	1.6000	1.6000	-5.325%	39	1,254	-98.125%
2026-01-07	1.6600	1.7300	1.6200	1.6900	-9.626%	10	1,260	-98.225%
2026-01-06	1.7200	1.8700	1.7200	1.8700	+16.875%	4	1,263	-98.396%
2026-01-05	1.4000	1.6700	1.4000	1.6000	+14.286%	503	1,261	-98.125%
2026-01-02	1.4800	1.4800	1.4000	1.4000	0.000%	127	988	-97.857%
2025-12-31	1.4300	1.4800	1.4000	1.4000	-7.895%	4	1,001	-97.857%
2025-12-30	1.4700	1.5200	1.4300	1.5200	+9.353%	62	1,001	-98.026%
2025-12-29	1.1800	1.4100	1.1800	1.3900	-7.947%	122	1,001	-97.842%
2025-12-26	1.4000	1.5100	1.4000	1.5100	-1.307%	8	1,084	-98.013%
2025-12-24	1.5600	1.5800	1.5200	1.5300	-10.526%	6	1,085	-98.039%
2025-12-23	1.6000	1.7100	1.5800	1.7100	-5.000%	13	1,085	-98.246%
2025-12-22	1.7000	1.8000	1.7000	1.8000	+12.500%	26	1,088	-98.333%
2025-12-19	1.4200	1.6000	1.4200	1.6000	+39.130%	218	1,090	-98.125%
2025-12-18	1.1200	1.1700	1.1000	1.1500	+4.545%	9	1,072	-97.391%
2025-12-17	1.1000	1.1900	1.0600	1.1000	-8.333%	8	1,071	-97.273%
2025-12-16	1.2000	1.2000	1.2000	1.2000	+4.348%	12	1,069	-97.500%
2025-12-15	1.1500	1.1500	1.1500	1.1500	+53.333%	1	1,057	-97.391%
2025-12-10	0.7500	0.7500	0.7500	0.7500	+1.351%	1	1,057	-96.000%
2025-12-05	0.7500	0.7500	0.7400	0.7400	-5.128%	17	1,058	-95.946%
2025-12-04	0.7500	0.7800	0.7500	0.7800	-6.024%	2	1,066	-96.154%
2025-12-03	0.7700	0.8300	0.7700	0.8300	-7.778%	4	1,066	-96.386%
2025-11-28	0.8300	0.9000	0.8300	0.9000	+2.273%	2	1,066	-96.667%
2025-11-25	0.8800	0.8800	0.8800	0.8800	+62.963%	5	1,067	-96.591%
2025-11-21	0.5400	0.5400	0.5400	0.5400	-30.769%	2	1,067	-94.444%
2025-11-17	0.8000	0.8000	0.7800	0.7800	-13.333%	2	1,069	-96.154%
2025-11-14	0.9000	0.9000	0.9000	0.9000	-3.226%	1	1,068	-96.667%
2025-11-13	0.9100	0.9300	0.9100	0.9300	-7.000%	2	1,068	-96.774%
2025-11-12	1.0000	1.0000	1.0000	1.0000	-5.660%	4	1,068	-97.000%
2025-11-06	1.0600	1.0600	1.0600	1.0600	-28.378%	1	1,068	-97.170%
2025-10-29	1.5100	1.5100	1.4800	1.4800	+20.325%	156	1,069	-97.973%
2025-10-28	1.2300	1.2300	1.2300	1.2300	-25.455%	1	1,069	-97.561%
2025-10-24	1.6500	1.6500	1.6500	1.6500	-0.602%	1	1,069	-98.182%
2025-10-22	1.6600	1.6600	1.6600	1.6600	+5.063%	4	1,068	-98.193%
2025-10-21	1.5700	1.5800	1.5700	1.5800	+17.910%	4	1,072	-98.101%
2025-10-15	1.3200	1.3400	1.3200	1.3400	0.000%	2	1,070	-97.761%
2025-10-10	1.3400	1.3400	1.3400	1.3400	-3.597%	5	1,068	-97.761%
2025-10-07	1.3900	1.3900	1.3900	1.3900	+2.206%	1	1,063	-97.842%
2025-10-06	1.3600	1.3600	1.3600	1.3600	-15.528%	2	1,063	-97.794%
2025-09-29	2.0400	2.0400	1.5700	1.6100	-7.471%	434	1,061	-98.137%
2025-09-26	1.8900	1.9200	1.7000	1.7400	-4.396%	85	854	-98.276%
2025-09-25	3.1400	3.1400	1.8200	1.8200	-10.784%	69	854	-98.352%
2025-09-24	2.0800	2.0800	1.9100	2.0400	-18.725%	96	792	-98.529%
2025-09-23	2.2000	2.5300	1.9600	2.5100	+29.381%	131	696	-98.805%
2025-09-22	2.0600	2.1500	1.9200	1.9400	-2.513%	219	575	-98.454%
2025-09-19	1.9900	1.9900	1.9900	1.9900	-7.870%	1	525	-98.492%
2025-09-17	2.1400	2.1600	2.1100	2.1600	-12.195%	24	524	-98.611%
2025-09-12	2.4600	2.4600	2.4600	2.4600	-1.600%	10	524	-98.780%
2025-09-08	2.5000	2.5000	2.5000	2.5000	+6.838%	2	514	-98.800%
2025-09-05	2.3600	2.3700	2.3400	2.3400	-17.895%	9	514	-98.718%
2025-08-28	2.8500	2.8500	2.8500	2.8500	+5.556%	1	514	-98.947%
2025-08-27	2.7000	2.7000	2.7000	2.7000	+12.500%	5	513	-98.889%
2025-08-26	2.3000	2.4000	2.3000	2.4000	+38.728%	10	508	-98.750%
2025-08-07	1.7300	1.7300	1.7300	1.7300	+8.805%	200	503	-98.266%
2025-08-01	1.6100	2.1200	1.5900	1.5900	-20.500%	98	303	-98.113%
2025-07-30	1.9500	2.0000	1.9500	2.0000	-15.254%	201	205	-98.500%
2025-07-23	2.3600	2.3600	2.3600	2.3600	+9.259%	2	5	-98.729%
2025-07-22	2.1600	2.1600	2.1600	2.1600	+10.769%	1	3	-98.611%
2025-07-14	2.1100	2.1100	1.9500	1.9500	0.000%	2	2	-98.462%