Dark

CCL20261218C8
CCL Dec 18 2026 8.00 Call (CCL261218C00008000)
option OPRA

Inactive

Aug 6, 2026

22.40+12.281%(+2.45)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	22.4000	22.4000	22.4000	22.4000	+12.281%	15	6	0.000%
2026-07-31	19.8000	20.0500	19.8000	19.9500	+4.890%	6	13	+12.281%
2026-07-27	19.0200	19.0200	19.0200	19.0200	+13.824%	1	12	+17.771%
2026-07-23	16.7100	16.7100	16.7100	16.7100	-27.974%	1	11	+34.051%
2026-06-18	23.2000	23.2000	23.2000	23.2000	+21.402%	6	18	-3.448%
2026-06-08	19.1100	19.1100	19.1100	19.1100	+4.827%	5	18	+17.216%
2026-05-21	18.1400	18.2300	18.1400	18.2300	+6.546%	2	18	+22.874%
2026-05-18	17.0800	17.1100	17.0800	17.1100	-8.941%	2	20	+30.918%
2026-05-01	18.2500	18.7900	18.2500	18.7900	+6.761%	6	139	+19.212%
2026-04-29	17.8000	17.8000	17.5500	17.6000	+5.706%	10	139	+27.273%
2026-03-19	16.3900	16.6500	16.3900	16.6500	-27.609%	2	139	+34.535%
2025-12-26	23.1400	23.1400	23.0000	23.0000	+28.134%	2	264	-2.609%
2025-12-01	17.9500	17.9500	17.9500	17.9500	-21.272%	5	264	+24.791%
2025-07-21	22.8000	22.8000	22.8000	22.8000	+4.587%	1	264	-1.754%
2025-07-10	21.8000	21.8000	21.8000	21.8000	+1.395%	1	264	+2.752%
2025-07-09	21.5000	21.5000	21.5000	21.5000	-5.286%	1	265	+4.186%
2025-07-03	22.7000	22.7000	22.7000	22.7000	+3.182%	1	267	-1.322%
2025-07-02	22.0000	22.0000	22.0000	22.0000	+4.513%	1	267	+1.818%
2025-07-01	21.0000	21.0500	21.0000	21.0500	+4.988%	15	269	+6.413%
2025-06-30	20.0500	20.0500	20.0500	20.0500	+61.694%	7	284	+11.721%
2025-05-02	12.4000	12.4000	12.4000	12.4000	+12.727%	4	291	+80.645%
2025-04-15	11.0000	11.0000	11.0000	11.0000	-8.865%	4	293	+103.636%
2025-04-09	12.0700	12.0700	12.0700	12.0700	-0.248%	1	293	+85.584%
2025-04-02	12.1000	12.1000	12.1000	12.1000	-5.098%	4	289	+85.124%
2025-03-28	12.7500	12.7500	12.7500	12.7500	-10.211%	2	289	+75.686%
2025-03-25	14.2000	14.2000	14.2000	14.2000	+12.253%	4	288	+57.746%
2025-03-14	12.6500	12.6500	12.6500	12.6500	+6.932%	4	288	+77.075%
2025-03-13	11.8300	11.8300	11.8300	11.8300	-27.645%	1	289	+89.349%
2025-02-28	16.3500	16.3500	16.3500	16.3500	-3.540%	6	289	+37.003%
2025-01-10	16.9500	16.9500	16.9500	16.9500	-3.638%	4	289	+32.153%
2024-12-31	17.7500	17.7500	17.5900	17.5900	-7.664%	25	289	+27.345%
2024-12-06	19.0500	19.0500	19.0500	19.0500	-2.657%	120	289	+17.585%
2024-12-04	19.5700	19.5700	19.5700	19.5700	+7.824%	1	349	+14.461%
2024-11-27	18.2100	18.2100	18.1500	18.1500	+4.310%	2	350	+23.416%
2024-11-18	17.4000	17.4000	17.4000	17.4000	+0.753%	2	350	+28.736%
2024-11-11	17.2700	17.2700	17.2700	17.2700	+0.407%	6	350	+29.705%
2024-11-06	16.0100	17.2000	16.0100	17.2000	+20.956%	54	351	+30.233%
2024-10-23	14.2200	14.2200	14.2200	14.2200	-1.999%	1	351	+57.525%
2024-10-22	14.5100	14.5100	14.5100	14.5100	+31.312%	5	352	+54.376%
2024-10-04	11.0500	11.0500	11.0500	11.0500	+3.756%	40	352	+102.715%
2024-10-03	10.6500	10.6500	10.6500	10.6500	-10.429%	20	352	+110.329%
2024-09-26	11.8900	11.8900	11.8900	11.8900	+21.327%	3	332	+88.394%
2024-08-30	9.8000	9.8000	9.8000	9.8000	-0.204%	4	332	+128.571%
2024-08-28	10.0500	10.0500	9.8200	9.8200	+1.762%	2	332	+128.106%
2024-08-23	9.6500	9.6500	9.6500	9.6500	+8.916%	34	332	+132.124%
2024-08-20	8.8600	8.8600	8.8600	8.8600	-2.099%	1	332	+152.822%
2024-08-16	9.0500	9.0500	9.0500	9.0500	+7.738%	2	332	+147.514%
2024-08-13	8.2000	8.4000	8.2000	8.4000	+3.448%	2	332	+166.667%
2024-08-12	8.1200	8.1200	8.1200	8.1200	-2.169%	1	331	+175.862%
2024-08-09	8.3000	8.4500	8.2500	8.3000	+2.469%	808	331	+169.880%
2024-08-02	8.4000	8.4000	8.1000	8.1000	-7.429%	14	321	+176.543%
2024-08-01	9.0000	9.0000	8.7500	8.7500	-13.366%	13	320	+156.000%
2024-07-31	10.1000	10.1000	10.1000	10.1000	-2.415%	61	308	+121.782%
2024-07-30	10.3500	10.3500	10.3500	10.3500	+1.471%	3	247	+116.425%
2024-07-29	10.2000	10.2000	10.2000	10.2000	-1.449%	1	245	+119.608%
2024-07-26	10.3500	10.3500	10.3500	10.3500	-1.429%	2	244	+116.425%
2024-07-25	10.5000	10.5000	10.5000	10.5000	-15.049%	4	243	+113.333%
2024-07-23	12.3600	12.3600	12.3600	12.3600	-3.059%	1	239	+81.230%
2024-07-16	11.9000	12.7500	11.9000	12.7500	+14.865%	8	238	+75.686%
2024-07-15	11.2500	11.2500	11.1000	11.1000	+0.909%	4	232	+101.802%
2024-07-11	10.9000	11.0000	10.9000	11.0000	-2.222%	32	230	+103.636%
2024-07-09	11.2500	11.2500	11.2500	11.2500	+6.838%	3	199	+99.111%
2024-07-05	10.5300	10.5300	10.5300	10.5300	-1.864%	20	202	+112.726%
2024-07-03	10.7300	10.7300	10.7300	10.7300	-9.832%	2	190	+108.760%
2024-06-28	11.9000	11.9000	11.9000	11.9000	+3.478%	6	190	+88.235%
2024-06-26	11.5000	11.5000	11.5000	11.5000	+8.491%	1	187	+94.783%
2024-06-25	10.6000	10.6000	10.6000	10.6000	+3.415%	1	188	+111.321%
2024-06-12	10.2500	10.2500	10.2500	10.2500	-0.389%	3	187	+118.537%
2024-06-07	10.1300	10.2900	10.1300	10.2900	-5.074%	12	184	+117.687%
2024-06-04	10.1200	10.8400	10.1200	10.8400	+20.444%	15	178	+106.642%
2024-05-23	9.0000	9.0000	9.0000	9.0000	-5.263%	1	181	+148.889%
2024-05-21	9.5000	9.5000	9.5000	9.5000	-0.524%	2	181	+135.789%
2024-05-20	9.2000	9.5500	9.2000	9.5500	+14.371%	12	179	+134.555%
2024-05-15	8.3500	8.4000	8.3500	8.3500	+2.454%	3	168	+168.263%
2024-05-13	8.1500	8.1500	8.1500	8.1500	+2.516%	2	168	+174.847%
2024-05-10	8.0000	8.0000	7.9500	7.9500	-3.049%	160	166	+181.761%
2024-05-09	8.1500	8.2000	8.1500	8.2000	+1.863%	4	86	+173.171%
2024-05-07	8.0200	8.0500	8.0200	8.0500	+0.625%	6	82	+178.261%
2024-05-02	8.0000	8.0000	8.0000	8.0000	0.000%	3	76	+180.000%
2024-05-01	8.0000	8.0000	8.0000	8.0000	-6.433%	1	73	+180.000%
2024-04-30	8.5500	8.5500	8.5500	8.5500	-2.286%	3	72	+161.988%
2024-04-26	8.7500	8.7500	8.7500	8.7500	-5.200%	4	69	+156.000%
2024-04-25	8.6000	9.2300	8.6000	9.2300	+14.658%	6	67	+142.687%
2024-04-16	8.0500	8.0500	8.0500	8.0500	+3.205%	1	61	+178.261%
2024-04-15	8.1000	8.1000	7.8000	7.8000	-4.878%	28	60	+187.179%
2024-04-12	8.4000	8.4000	8.2000	8.2000	-6.286%	4	35	+173.171%
2024-04-11	8.8000	8.8000	8.7500	8.7500	-5.200%	23	33	+156.000%
2024-04-09	9.2300	9.2300	9.2300	9.2300	-0.753%	1	13	+142.687%
2024-04-04	9.3000	9.3000	9.3000	9.3000	-6.061%	2	12	+140.860%
2024-04-01	9.9000	9.9000	9.9000	9.9000	-3.415%	1	10	+126.263%
2024-03-28	10.2500	10.2500	10.2500	10.2500	+1.485%	2	7	+118.537%
2024-03-27	10.1000	10.1000	10.1000	10.1000	+1.000%	1	7	+121.782%
2024-03-18	10.0000	10.0000	10.0000	10.0000	-3.101%	1	7	+124.000%
2024-03-07	10.3000	10.3200	10.3000	10.3200	+6.392%	2	7	+117.054%
2024-03-06	9.7000	9.7000	9.7000	9.7000	+2.646%	1	5	+130.928%
2024-03-01	9.4500	9.4500	9.4500	9.4500	-1.869%	2	6	+137.037%
2024-02-29	9.6300	9.6300	9.6300	9.6300	+8.202%	4	7	+132.606%
2024-02-16	8.9000	8.9000	8.9000	8.9000	-2.198%	2	2	+151.685%
2024-02-13	9.1000	9.1000	9.1000	9.1000	0.000%	1	2	+146.154%
2024-02-09	9.1000	9.1000	9.1000	9.1000	-9.901%	1	1	+146.154%
2024-01-29	10.1000	10.1000	10.1000	10.1000	0.000%	2	2	+121.782%
2024-01-23	10.1000	10.1000	10.1000	10.1000	0.000%	2	2	+121.782%