Dark

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

EOD

Jul 15, 2026

0.22000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.2200	0.2200	0.2200	0.2200	0.000%	1	5,112	0.000%
2026-07-13	0.2200	0.2200	0.2200	0.2200	-12.000%	1	5,112	0.000%
2026-07-07	0.2500	0.2500	0.2500	0.2500	-19.355%	1	5,112	-12.000%
2026-07-06	0.3100	0.3100	0.3100	0.3100	-31.111%	10	5,112	-29.032%
2026-06-26	0.5000	0.5000	0.4500	0.4500	-48.276%	2	5,102	-51.111%
2026-06-18	0.8700	0.8700	0.8700	0.8700	+11.538%	25	5,125	-74.713%
2026-06-17	0.7800	0.7800	0.7800	0.7800	-17.895%	25	5,125	-71.795%
2026-06-16	0.8100	0.9500	0.8100	0.9500	+13.095%	109	5,130	-76.842%
2026-06-15	1.1000	1.1000	0.6300	0.8400	+25.373%	338	5,124	-73.810%
2026-06-03	0.6700	0.6700	0.6700	0.6700	-10.667%	1	5,218	-67.164%
2026-06-02	0.7400	0.7500	0.7400	0.7500	+5.634%	200	5,217	-70.667%
2026-06-01	0.6000	0.7500	0.6000	0.7100	-6.579%	57	5,017	-69.014%
2026-05-29	0.7600	0.7600	0.7600	0.7600	-9.524%	30	5,005	-71.053%
2026-05-28	0.8400	0.8400	0.8400	0.8400	+9.091%	10	5,005	-73.810%
2026-05-27	0.7700	0.7700	0.7700	0.7700	+11.594%	2	5,015	-71.429%
2026-05-26	0.6300	0.6900	0.6300	0.6900	+60.465%	18	5,015	-68.116%
2026-05-14	0.4300	0.4300	0.4300	0.4300	+10.256%	1	4,997	-48.837%
2026-05-12	0.4200	0.4200	0.3900	0.3900	-25.000%	2	4,995	-43.590%
2026-05-11	0.5200	0.5200	0.5200	0.5200	-25.714%	1	4,995	-57.692%
2026-05-07	0.7000	0.7000	0.7000	0.7000	+7.692%	1	4,994	-68.571%
2026-05-06	0.6500	0.6500	0.6500	0.6500	-1.515%	1	4,994	-66.154%
2026-04-24	0.6700	0.6700	0.6600	0.6600	0.000%	164	4,993	-66.667%
2026-04-21	0.7400	0.7400	0.6600	0.6600	-22.353%	6	4,945	-66.667%
2026-04-20	0.8600	0.8600	0.8500	0.8500	-5.556%	18	4,945	-74.118%
2026-04-17	0.9000	0.9000	0.9000	0.9000	+38.462%	1	4,930	-75.556%
2026-04-16	0.6500	0.6500	0.6500	0.6500	-13.333%	1	4,929	-66.154%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-6.250%	1	4,928	-70.667%
2026-04-14	0.8000	0.8000	0.8000	0.8000	+33.333%	1	4,928	-72.500%
2026-04-13	0.5900	0.6000	0.5400	0.6000	-10.448%	36	4,928	-63.333%
2026-04-09	0.6700	0.6700	0.6700	0.6700	+45.652%	1	4,938	-67.164%
2026-03-31	0.4600	0.4600	0.4600	0.4600	+27.778%	1	4,937	-52.174%
2026-03-27	0.4000	0.4000	0.3600	0.3600	-20.000%	12	4,936	-38.889%
2026-03-26	0.4500	0.4500	0.4500	0.4500	-19.643%	1	4,935	-51.111%
2026-03-23	0.3900	0.5600	0.3900	0.5600	+24.444%	6	4,936	-60.714%
2026-03-20	0.4500	0.4500	0.4500	0.4500	-15.094%	21	4,936	-51.111%
2026-03-19	0.5400	0.5400	0.5300	0.5300	+6.000%	3	4,957	-58.491%
2026-03-16	0.5200	0.5200	0.5000	0.5000	-9.091%	3	4,956	-56.000%
2026-03-13	0.5500	0.6100	0.5500	0.5500	+14.583%	77	4,955	-60.000%
2026-03-09	0.4800	0.4800	0.4800	0.4800	-26.154%	1	5,009	-54.167%
2026-03-06	1.1300	1.1300	0.6500	0.6500	-10.959%	331	5,010	-66.154%
2026-03-05	0.7300	0.7300	0.7300	0.7300	-22.340%	3	4,840	-69.863%
2026-03-02	0.7200	0.9400	0.7200	0.9400	-51.042%	252	4,843	-76.596%
2026-02-26	1.8500	1.9200	1.8500	1.9200	+12.281%	23	4,593	-88.542%
2026-02-25	1.7600	1.8000	1.5800	1.7100	+4.268%	54	4,525	-87.135%
2026-02-24	1.6400	1.6400	1.6400	1.6400	+17.986%	8	4,525	-86.585%
2026-02-23	1.3700	1.4300	1.3600	1.3900	-17.751%	124	4,525	-84.173%
2026-02-20	1.6900	1.6900	1.6900	1.6900	-21.395%	5	4,484	-86.982%
2026-02-18	2.1500	2.1500	2.1500	2.1500	+2.381%	5	4,479	-89.767%
2026-02-17	2.0400	2.1000	2.0400	2.1000	+5.000%	10	4,475	-89.524%
2026-02-12	1.9500	2.0000	1.9500	2.0000	+1.010%	10	4,470	-89.000%
2026-02-11	1.9800	1.9800	1.9800	1.9800	0.000%	10	4,465	-88.889%
2026-02-10	1.9800	1.9800	1.9800	1.9800	+1.538%	1	4,465	-88.889%
2026-02-09	1.9500	1.9500	1.9500	1.9500	-7.143%	1	4,466	-88.718%
2026-02-06	2.0100	2.1000	2.0100	2.1000	+26.506%	38	4,466	-89.524%
2026-02-05	1.5500	1.6600	1.5500	1.6600	-5.143%	4	4,471	-86.747%
2026-02-04	1.7000	1.7500	1.6700	1.7500	+6.707%	7	4,473	-87.429%
2026-02-03	1.8000	1.8200	1.5700	1.6400	-9.890%	224	4,475	-86.585%
2026-02-02	1.5500	1.8800	1.5000	1.8200	+54.237%	3,080	4,312	-87.912%
2026-01-30	1.0900	1.1800	1.0900	1.1800	-17.483%	99	1,489	-81.356%
2026-01-29	1.1000	1.4900	1.1000	1.4300	+45.918%	93	1,402	-84.615%
2026-01-28	0.9300	1.0000	0.9300	0.9800	+11.364%	8	1,363	-77.551%
2026-01-27	0.9100	0.9500	0.8800	0.8800	-5.376%	7	1,361	-75.000%
2026-01-22	0.9500	0.9500	0.9000	0.9300	-1.064%	4	1,359	-76.344%
2026-01-21	0.9200	0.9400	0.8400	0.9400	+5.618%	18	1,359	-76.596%
2026-01-20	0.9400	0.9500	0.8900	0.8900	-14.423%	303	1,355	-75.281%
2026-01-16	1.0300	1.0700	1.0000	1.0400	-9.565%	4	1,352	-78.846%
2026-01-15	1.3600	1.4000	1.1400	1.1500	-8.730%	44	1,352	-80.870%
2026-01-14	1.3400	1.4200	1.1400	1.2600	-11.888%	207	1,347	-82.540%
2026-01-13	1.4700	1.6200	1.3200	1.4300	-10.625%	252	1,317	-84.615%
2026-01-12	1.6700	1.7600	1.5400	1.6000	-8.046%	115	1,262	-86.250%
2026-01-09	1.7700	1.7700	1.7400	1.7400	+8.750%	2	1,253	-87.356%
2026-01-08	1.8000	1.9000	1.6000	1.6000	-5.325%	39	1,254	-86.250%
2026-01-07	1.6600	1.7300	1.6200	1.6900	-9.626%	10	1,260	-86.982%
2026-01-06	1.7200	1.8700	1.7200	1.8700	+16.875%	4	1,263	-88.235%
2026-01-05	1.4000	1.6700	1.4000	1.6000	+14.286%	503	1,261	-86.250%
2026-01-02	1.4800	1.4800	1.4000	1.4000	0.000%	127	988	-84.286%
2025-12-31	1.4300	1.4800	1.4000	1.4000	-7.895%	4	1,001	-84.286%
2025-12-30	1.4700	1.5200	1.4300	1.5200	+9.353%	62	1,001	-85.526%
2025-12-29	1.1800	1.4100	1.1800	1.3900	-7.947%	122	1,001	-84.173%
2025-12-26	1.4000	1.5100	1.4000	1.5100	-1.307%	8	1,084	-85.430%
2025-12-24	1.5600	1.5800	1.5200	1.5300	-10.526%	6	1,085	-85.621%
2025-12-23	1.6000	1.7100	1.5800	1.7100	-5.000%	13	1,085	-87.135%
2025-12-22	1.7000	1.8000	1.7000	1.8000	+12.500%	26	1,088	-87.778%
2025-12-19	1.4200	1.6000	1.4200	1.6000	+39.130%	218	1,090	-86.250%
2025-12-18	1.1200	1.1700	1.1000	1.1500	+4.545%	9	1,072	-80.870%
2025-12-17	1.1000	1.1900	1.0600	1.1000	-8.333%	8	1,071	-80.000%
2025-12-16	1.2000	1.2000	1.2000	1.2000	+4.348%	12	1,069	-81.667%
2025-12-15	1.1500	1.1500	1.1500	1.1500	+53.333%	1	1,057	-80.870%
2025-12-10	0.7500	0.7500	0.7500	0.7500	+1.351%	1	1,057	-70.667%
2025-12-05	0.7500	0.7500	0.7400	0.7400	-5.128%	17	1,058	-70.270%
2025-12-04	0.7500	0.7800	0.7500	0.7800	-6.024%	2	1,066	-71.795%
2025-12-03	0.7700	0.8300	0.7700	0.8300	-7.778%	4	1,066	-73.494%
2025-11-28	0.8300	0.9000	0.8300	0.9000	+2.273%	2	1,066	-75.556%
2025-11-25	0.8800	0.8800	0.8800	0.8800	+62.963%	5	1,067	-75.000%
2025-11-21	0.5400	0.5400	0.5400	0.5400	-30.769%	2	1,067	-59.259%
2025-11-17	0.8000	0.8000	0.7800	0.7800	-13.333%	2	1,069	-71.795%
2025-11-14	0.9000	0.9000	0.9000	0.9000	-3.226%	1	1,068	-75.556%
2025-11-13	0.9100	0.9300	0.9100	0.9300	-7.000%	2	1,068	-76.344%
2025-11-12	1.0000	1.0000	1.0000	1.0000	-5.660%	4	1,068	-78.000%
2025-11-06	1.0600	1.0600	1.0600	1.0600	-28.378%	1	1,068	-79.245%
2025-10-29	1.5100	1.5100	1.4800	1.4800	+20.325%	156	1,069	-85.135%
2025-10-28	1.2300	1.2300	1.2300	1.2300	-25.455%	1	1,069	-82.114%
2025-10-24	1.6500	1.6500	1.6500	1.6500	-0.602%	1	1,069	-86.667%
2025-10-22	1.6600	1.6600	1.6600	1.6600	+5.063%	4	1,068	-86.747%
2025-10-21	1.5700	1.5800	1.5700	1.5800	+17.910%	4	1,072	-86.076%
2025-10-15	1.3200	1.3400	1.3200	1.3400	0.000%	2	1,070	-83.582%
2025-10-10	1.3400	1.3400	1.3400	1.3400	-3.597%	5	1,068	-83.582%
2025-10-07	1.3900	1.3900	1.3900	1.3900	+2.206%	1	1,063	-84.173%
2025-10-06	1.3600	1.3600	1.3600	1.3600	-15.528%	2	1,063	-83.824%
2025-09-29	2.0400	2.0400	1.5700	1.6100	-7.471%	434	1,061	-86.335%
2025-09-26	1.8900	1.9200	1.7000	1.7400	-4.396%	85	854	-87.356%
2025-09-25	3.1400	3.1400	1.8200	1.8200	-10.784%	69	854	-87.912%
2025-09-24	2.0800	2.0800	1.9100	2.0400	-18.725%	96	792	-89.216%
2025-09-23	2.2000	2.5300	1.9600	2.5100	+29.381%	131	696	-91.235%
2025-09-22	2.0600	2.1500	1.9200	1.9400	-2.513%	219	575	-88.660%
2025-09-19	1.9900	1.9900	1.9900	1.9900	-7.870%	1	525	-88.945%
2025-09-17	2.1400	2.1600	2.1100	2.1600	-12.195%	24	524	-89.815%
2025-09-12	2.4600	2.4600	2.4600	2.4600	-1.600%	10	524	-91.057%
2025-09-08	2.5000	2.5000	2.5000	2.5000	+6.838%	2	514	-91.200%
2025-09-05	2.3600	2.3700	2.3400	2.3400	-17.895%	9	514	-90.598%
2025-08-28	2.8500	2.8500	2.8500	2.8500	+5.556%	1	514	-92.281%
2025-08-27	2.7000	2.7000	2.7000	2.7000	+12.500%	5	513	-91.852%
2025-08-26	2.3000	2.4000	2.3000	2.4000	+38.728%	10	508	-90.833%
2025-08-07	1.7300	1.7300	1.7300	1.7300	+8.805%	200	503	-87.283%
2025-08-01	1.6100	2.1200	1.5900	1.5900	-20.500%	98	303	-86.164%
2025-07-30	1.9500	2.0000	1.9500	2.0000	-15.254%	201	205	-89.000%
2025-07-23	2.3600	2.3600	2.3600	2.3600	+9.259%	2	5	-90.678%
2025-07-22	2.1600	2.1600	2.1600	2.1600	+10.769%	1	3	-89.815%
2025-07-14	2.1100	2.1100	1.9500	1.9500	0.000%	2	2	-88.718%