Dark

CCL20261218C5
CCL Dec 18 2026 5.00 Call (CCL261218C00005000)
option OPRA

Inactive

Jun 15, 2026

25.50+26.238%(+5.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	25.5000	25.5000	25.5000	25.5000	+26.238%	1	6	0.000%
2026-05-15	20.2000	20.2000	20.2000	20.2000	0.000%	10	6	+26.238%
2026-05-12	20.2000	20.2000	20.2000	20.2000	-2.179%	1	10	+26.238%
2026-05-08	20.6500	20.6500	20.6500	20.6500	-16.599%	1	9	+23.487%
2026-04-17	24.7600	24.7600	24.7600	24.7600	+24.422%	1	10	+2.989%
2026-03-19	19.6500	19.9000	19.6500	19.9000	0.000%	2	10	+28.141%
2026-03-18	19.7300	19.9000	19.5800	19.9000	+0.913%	8	9	+28.141%
2026-03-12	19.4500	19.7200	19.4500	19.7200	-22.667%	2	8	+29.310%
2025-12-19	25.5000	25.5000	25.5000	25.5000	+22.302%	15	105	0.000%
2025-12-01	20.8500	20.8500	20.8500	20.8500	-1.882%	1	105	+22.302%
2025-11-17	21.2500	21.2500	21.2500	21.2500	-12.190%	1	105	+20.000%
2025-10-01	24.2000	24.2000	24.2000	24.2000	-1.666%	1	105	+5.372%
2025-09-29	24.6100	24.6100	24.6100	24.6100	-0.162%	1	105	+3.616%
2025-08-12	24.6000	24.6500	24.6000	24.6500	+2.282%	19	104	+3.448%
2025-08-01	24.1000	24.1000	24.1000	24.1000	-5.490%	1	104	+5.809%
2025-07-31	25.5000	25.5000	25.5000	25.5000	-0.196%	1	104	0.000%
2025-07-30	25.5500	25.5500	25.5500	25.5500	+2.200%	1	104	-0.196%
2025-07-25	25.0000	25.0000	25.0000	25.0000	-3.101%	1	104	+2.000%
2025-07-23	25.8000	25.8000	25.8000	25.8000	+1.575%	1	104	-1.163%
2025-07-21	25.4000	25.4000	25.4000	25.4000	+4.098%	1	104	+0.394%
2025-07-17	24.4000	24.4000	24.4000	24.4000	-0.611%	1	104	+4.508%
2025-07-02	24.5500	24.5500	24.5500	24.5500	+2.935%	1	104	+3.870%
2025-07-01	23.8500	23.8500	23.8500	23.8500	+3.247%	2	103	+6.918%
2025-06-30	23.1000	23.1000	23.1000	23.1000	+5.479%	1	103	+10.390%
2025-06-27	21.9000	21.9000	21.9000	21.9000	+3.302%	1	103	+16.438%
2025-06-26	21.2000	21.2000	21.2000	21.2000	+11.286%	1	103	+20.283%
2025-06-20	19.0500	19.0500	19.0500	19.0500	+6.128%	6	103	+33.858%
2025-06-13	17.9500	17.9500	17.9500	17.9500	-4.775%	2	103	+42.061%
2025-06-12	18.8500	18.8500	18.8500	18.8500	-4.071%	1	103	+35.279%
2025-06-05	19.6500	19.6500	19.6500	19.6500	+3.694%	1	103	+29.771%
2025-05-27	18.9500	18.9500	18.9500	18.9500	+9.538%	1	103	+34.565%
2025-05-21	17.3000	17.3000	17.3000	17.3000	-7.979%	1	103	+47.399%
2025-05-16	18.8000	18.8000	18.8000	18.8000	+1.897%	6	102	+35.638%
2025-05-14	18.4500	18.4500	18.4500	18.4500	+3.652%	1	99	+38.211%
2025-05-13	17.8000	17.8000	17.8000	17.8000	+2.594%	1	99	+43.258%
2025-05-12	17.3500	17.3500	17.3500	17.3500	+15.667%	1	99	+46.974%
2025-05-06	15.0000	15.0000	15.0000	15.0000	+10.701%	1	99	+70.000%
2025-04-30	13.5500	13.5500	13.5500	13.5500	-4.577%	1	99	+88.192%
2025-04-25	14.2000	14.2000	14.2000	14.2000	+5.970%	2	99	+79.577%
2025-04-22	13.4000	13.4000	13.4000	13.4000	+8.065%	1	99	+90.299%
2025-04-09	12.4000	12.4000	12.4000	12.4000	-5.344%	10	99	+105.645%
2025-04-08	13.0500	13.1000	13.0500	13.1000	+13.913%	5	99	+94.656%
2025-04-04	12.1000	12.1000	11.5000	11.5000	-13.208%	14	99	+121.739%
2025-04-03	13.2500	13.2500	13.2500	13.2500	-13.115%	1	99	+92.453%
2025-03-28	15.2500	15.2500	15.2500	15.2500	-8.683%	2	99	+67.213%
2025-03-25	16.7000	16.7000	16.7000	16.7000	+13.993%	1	99	+52.695%
2025-03-12	14.6500	14.6500	14.6500	14.6500	+1.736%	5	100	+74.061%
2025-03-11	14.4000	14.4000	14.4000	14.4000	+1.053%	12	100	+77.083%
2025-03-10	14.4000	14.4000	14.2500	14.2500	-7.468%	7	89	+78.947%
2025-03-07	15.4000	15.4000	15.4000	15.4000	-6.383%	2	84	+65.584%
2025-03-06	16.4500	16.4500	16.4500	16.4500	-3.007%	1	83	+55.015%
2025-03-04	16.9600	16.9600	16.9600	16.9600	-8.817%	15	82	+50.354%
2025-02-21	18.6000	18.6000	18.6000	18.6000	-3.627%	2	96	+37.097%
2025-02-20	20.2000	20.2000	19.3000	19.3000	-7.876%	2	96	+32.124%
2025-02-11	20.9500	20.9500	20.9500	20.9500	-3.009%	1	95	+21.718%
2025-02-10	21.6000	21.6000	21.6000	21.6000	-4.846%	1	95	+18.056%
2025-02-05	22.7000	22.7000	22.7000	22.7000	-2.155%	1	95	+12.335%
2025-01-31	23.2000	23.2000	23.2000	23.2000	-0.215%	2	94	+9.914%
2025-01-29	23.2500	23.2500	23.2500	23.2500	+1.307%	1	95	+9.677%
2025-01-28	22.8500	22.9500	22.8500	22.9500	+6.744%	4	95	+11.111%
2025-01-21	21.5000	21.5000	21.5000	21.5000	+6.700%	1	95	+18.605%
2025-01-15	20.1000	20.2000	20.1000	20.1500	+5.497%	3	95	+26.551%
2025-01-13	19.1000	19.1000	19.1000	19.1000	+2.413%	1	93	+33.508%
2025-01-08	18.6500	18.7600	18.6500	18.6500	-5.808%	5	98	+36.729%
2025-01-03	19.8000	19.8000	19.8000	19.8000	-1.000%	8	98	+28.788%
2025-01-02	20.6500	20.6500	20.0000	20.0000	-0.744%	2	98	+27.500%
2024-12-30	20.1500	20.1500	20.1500	20.1500	-4.502%	1	96	+26.551%
2024-12-23	21.1000	21.1000	21.1000	21.1000	-4.308%	1	95	+20.853%
2024-12-20	21.6000	22.0500	21.3000	22.0500	+9.158%	3	94	+15.646%
2024-12-19	20.7000	20.7000	20.2000	20.2000	-4.941%	2	91	+26.238%
2024-12-09	21.2500	21.2500	21.2500	21.2500	-1.620%	1	89	+20.000%
2024-12-02	21.6000	21.6000	21.6000	21.6000	+5.366%	1	89	+18.056%
2024-11-20	20.5500	20.5500	20.5000	20.5000	-0.726%	2	89	+24.390%
2024-11-19	20.7500	20.7500	20.6500	20.6500	+3.509%	2	87	+23.487%
2024-11-18	19.9500	19.9500	19.9500	19.9500	-0.746%	1	86	+27.820%
2024-11-13	20.1000	20.1000	20.1000	20.1000	+2.551%	1	85	+26.866%
2024-11-06	19.6000	19.6000	19.6000	19.6000	+11.364%	5	84	+30.102%
2024-10-31	18.4200	18.4200	17.6000	17.6000	-1.124%	2	86	+44.886%
2024-10-30	17.8000	17.8000	17.8000	17.8000	+1.714%	2	86	+43.258%
2024-10-28	17.4500	17.5000	17.4500	17.5000	+6.383%	2	86	+45.714%
2024-10-25	16.4500	16.4500	16.4500	16.4500	-2.025%	2	87	+55.015%
2024-10-18	16.3000	16.7900	16.3000	16.7900	-1.640%	6	87	+51.876%
2024-10-17	17.0700	17.0700	17.0700	17.0700	-1.043%	1	87	+49.385%
2024-10-15	17.2500	17.2500	17.2500	17.2500	+8.696%	1	88	+47.826%
2024-10-14	15.7000	15.8700	15.7000	15.8700	-2.638%	2	88	+60.681%
2024-10-11	16.3000	16.3000	16.3000	16.3000	+3.099%	2	86	+56.442%
2024-10-09	15.8100	15.8100	15.8100	15.8100	+9.034%	5	86	+61.290%
2024-10-08	14.5000	14.5000	14.5000	14.5000	+5.455%	7	91	+75.862%
2024-10-07	13.8000	13.8000	13.7500	13.7500	+7.422%	3	91	+85.455%
2024-10-03	12.9000	12.9000	12.8000	12.8000	-5.882%	3	90	+99.219%
2024-09-30	13.6000	13.6000	13.6000	13.6000	-4.561%	5	89	+87.500%
2024-09-24	14.0000	14.2500	14.0000	14.2500	-0.350%	7	84	+78.947%
2024-09-23	14.3000	14.3000	14.3000	14.3000	-1.038%	2	86	+78.322%
2024-09-19	14.4500	14.4500	14.4500	14.4500	+4.710%	1	88	+76.471%
2024-09-17	13.8000	13.8000	13.8000	13.8000	+2.602%	2	88	+84.783%
2024-09-16	13.4500	13.4500	13.4500	13.4500	+7.600%	1	88	+89.591%
2024-09-12	12.5000	12.5000	12.5000	12.5000	+10.132%	1	88	+104.000%
2024-09-10	11.3500	11.3500	11.3500	11.3500	+0.442%	1	88	+124.670%
2024-09-06	11.3000	11.3000	11.3000	11.3000	-5.833%	2	87	+125.664%
2024-09-05	12.0000	12.0000	12.0000	12.0000	-1.235%	5	87	+112.500%
2024-09-04	11.8500	12.1500	11.8500	12.1500	-1.619%	21	82	+109.877%
2024-08-30	12.3500	12.3500	12.3500	12.3500	+2.320%	2	63	+106.478%
2024-08-28	12.0700	12.0700	12.0700	12.0700	-2.267%	1	63	+111.268%
2024-08-23	12.3500	12.3500	12.3500	12.3500	+9.778%	10	63	+106.478%
2024-08-22	11.2500	11.2500	11.2500	11.2500	-0.881%	5	63	+126.667%
2024-08-15	11.3500	11.3500	11.3500	11.3500	+6.573%	1	58	+124.670%
2024-08-13	10.6500	10.6500	10.6500	10.6500	+0.472%	2	57	+139.437%
2024-08-09	10.5000	10.7000	10.5000	10.6000	+3.415%	88	57	+140.566%
2024-08-07	10.2500	10.2500	10.2500	10.2500	-10.870%	1	51	+148.780%
2024-08-01	11.5500	11.5500	11.5000	11.5000	-20.690%	6	50	+121.739%
2024-07-23	14.5000	14.5000	14.5000	14.5000	+4.242%	1	45	+75.862%
2024-06-26	13.9100	13.9100	13.9100	13.9100	+3.037%	1	46	+83.321%
2024-06-25	13.3000	13.5000	13.2000	13.5000	+22.393%	14	46	+88.889%
2024-06-14	11.0300	11.0300	11.0300	11.0300	-11.760%	2	59	+131.188%
2024-06-04	12.5600	12.5600	12.5000	12.5000	+15.207%	10	58	+104.000%
2024-05-24	10.8500	10.9000	10.8500	10.8500	+2.844%	26	41	+135.023%
2024-05-23	11.0500	11.0500	10.5500	10.5500	-6.637%	2	41	+141.706%
2024-05-22	11.5500	11.5500	11.3000	11.3000	+1.802%	2	39	+125.664%
2024-05-20	11.1000	11.1000	11.1000	11.1000	+8.824%	1	37	+129.730%
2024-05-01	10.2000	10.2000	10.2000	10.2000	+5.155%	1	37	+150.000%
2024-04-16	9.7000	9.7000	9.7000	9.7000	-3.483%	1	36	+162.887%
2024-04-15	10.1100	10.1100	10.0500	10.0500	-11.062%	2	35	+153.731%
2024-04-02	11.5000	11.5000	11.3000	11.3000	-5.833%	7	33	+125.664%
2024-04-01	12.0000	12.0000	12.0000	12.0000	-0.826%	1	26	+112.500%
2024-03-28	12.4000	12.4000	12.1000	12.1000	-6.056%	4	21	+110.744%
2024-03-26	12.8800	12.8800	12.8800	12.8800	+10.085%	3	21	+97.981%
2024-02-23	11.7000	11.7000	11.7000	11.7000	+6.364%	4	18	+117.949%
2024-02-16	11.0000	11.0000	11.0000	11.0000	-1.786%	2	16	+131.818%
2024-02-15	11.2000	11.2000	11.2000	11.2000	-8.197%	1	16	+127.679%
2024-01-26	12.2000	12.2000	12.2000	12.2000	0.000%	15	15	+109.016%