Dark

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

Inactive

Jun 18, 2026

23.20+21.402%(+4.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	23.2000	23.2000	23.2000	23.2000	+21.402%	6	18	0.000%
2026-06-08	19.1100	19.1100	19.1100	19.1100	+4.827%	5	18	+21.402%
2026-05-21	18.1400	18.2300	18.1400	18.2300	+6.546%	2	18	+27.263%
2026-05-18	17.0800	17.1100	17.0800	17.1100	-8.941%	2	20	+35.593%
2026-05-01	18.2500	18.7900	18.2500	18.7900	+6.761%	6	139	+23.470%
2026-04-29	17.8000	17.8000	17.5500	17.6000	+5.706%	10	139	+31.818%
2026-03-19	16.3900	16.6500	16.3900	16.6500	-27.609%	2	139	+39.339%
2025-12-26	23.1400	23.1400	23.0000	23.0000	+28.134%	2	264	+0.870%
2025-12-01	17.9500	17.9500	17.9500	17.9500	-21.272%	5	264	+29.248%
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	+6.422%
2025-07-09	21.5000	21.5000	21.5000	21.5000	-5.286%	1	265	+7.907%
2025-07-03	22.7000	22.7000	22.7000	22.7000	+3.182%	1	267	+2.203%
2025-07-02	22.0000	22.0000	22.0000	22.0000	+4.513%	1	267	+5.455%
2025-07-01	21.0000	21.0500	21.0000	21.0500	+4.988%	15	269	+10.214%
2025-06-30	20.0500	20.0500	20.0500	20.0500	+61.694%	7	284	+15.711%
2025-05-02	12.4000	12.4000	12.4000	12.4000	+12.727%	4	291	+87.097%
2025-04-15	11.0000	11.0000	11.0000	11.0000	-8.865%	4	293	+110.909%
2025-04-09	12.0700	12.0700	12.0700	12.0700	-0.248%	1	293	+92.212%
2025-04-02	12.1000	12.1000	12.1000	12.1000	-5.098%	4	289	+91.736%
2025-03-28	12.7500	12.7500	12.7500	12.7500	-10.211%	2	289	+81.961%
2025-03-25	14.2000	14.2000	14.2000	14.2000	+12.253%	4	288	+63.380%
2025-03-14	12.6500	12.6500	12.6500	12.6500	+6.932%	4	288	+83.399%
2025-03-13	11.8300	11.8300	11.8300	11.8300	-27.645%	1	289	+96.112%
2025-02-28	16.3500	16.3500	16.3500	16.3500	-3.540%	6	289	+41.896%
2025-01-10	16.9500	16.9500	16.9500	16.9500	-3.638%	4	289	+36.873%
2024-12-31	17.7500	17.7500	17.5900	17.5900	-7.664%	25	289	+31.893%
2024-12-06	19.0500	19.0500	19.0500	19.0500	-2.657%	120	289	+21.785%
2024-12-04	19.5700	19.5700	19.5700	19.5700	+7.824%	1	349	+18.549%
2024-11-27	18.2100	18.2100	18.1500	18.1500	+4.310%	2	350	+27.824%
2024-11-18	17.4000	17.4000	17.4000	17.4000	+0.753%	2	350	+33.333%
2024-11-11	17.2700	17.2700	17.2700	17.2700	+0.407%	6	350	+34.337%
2024-11-06	16.0100	17.2000	16.0100	17.2000	+20.956%	54	351	+34.884%
2024-10-23	14.2200	14.2200	14.2200	14.2200	-1.999%	1	351	+63.150%
2024-10-22	14.5100	14.5100	14.5100	14.5100	+31.312%	5	352	+59.890%
2024-10-04	11.0500	11.0500	11.0500	11.0500	+3.756%	40	352	+109.955%
2024-10-03	10.6500	10.6500	10.6500	10.6500	-10.429%	20	352	+117.840%
2024-09-26	11.8900	11.8900	11.8900	11.8900	+21.327%	3	332	+95.122%
2024-08-30	9.8000	9.8000	9.8000	9.8000	-0.204%	4	332	+136.735%
2024-08-28	10.0500	10.0500	9.8200	9.8200	+1.762%	2	332	+136.253%
2024-08-23	9.6500	9.6500	9.6500	9.6500	+8.916%	34	332	+140.415%
2024-08-20	8.8600	8.8600	8.8600	8.8600	-2.099%	1	332	+161.851%
2024-08-16	9.0500	9.0500	9.0500	9.0500	+7.738%	2	332	+156.354%
2024-08-13	8.2000	8.4000	8.2000	8.4000	+3.448%	2	332	+176.190%
2024-08-12	8.1200	8.1200	8.1200	8.1200	-2.169%	1	331	+185.714%
2024-08-09	8.3000	8.4500	8.2500	8.3000	+2.469%	808	331	+179.518%
2024-08-02	8.4000	8.4000	8.1000	8.1000	-7.429%	14	321	+186.420%
2024-08-01	9.0000	9.0000	8.7500	8.7500	-13.366%	13	320	+165.143%
2024-07-31	10.1000	10.1000	10.1000	10.1000	-2.415%	61	308	+129.703%
2024-07-30	10.3500	10.3500	10.3500	10.3500	+1.471%	3	247	+124.155%
2024-07-29	10.2000	10.2000	10.2000	10.2000	-1.449%	1	245	+127.451%
2024-07-26	10.3500	10.3500	10.3500	10.3500	-1.429%	2	244	+124.155%
2024-07-25	10.5000	10.5000	10.5000	10.5000	-15.049%	4	243	+120.952%
2024-07-23	12.3600	12.3600	12.3600	12.3600	-3.059%	1	239	+87.702%
2024-07-16	11.9000	12.7500	11.9000	12.7500	+14.865%	8	238	+81.961%
2024-07-15	11.2500	11.2500	11.1000	11.1000	+0.909%	4	232	+109.009%
2024-07-11	10.9000	11.0000	10.9000	11.0000	-2.222%	32	230	+110.909%
2024-07-09	11.2500	11.2500	11.2500	11.2500	+6.838%	3	199	+106.222%
2024-07-05	10.5300	10.5300	10.5300	10.5300	-1.864%	20	202	+120.323%
2024-07-03	10.7300	10.7300	10.7300	10.7300	-9.832%	2	190	+116.216%
2024-06-28	11.9000	11.9000	11.9000	11.9000	+3.478%	6	190	+94.958%
2024-06-26	11.5000	11.5000	11.5000	11.5000	+8.491%	1	187	+101.739%
2024-06-25	10.6000	10.6000	10.6000	10.6000	+3.415%	1	188	+118.868%
2024-06-12	10.2500	10.2500	10.2500	10.2500	-0.389%	3	187	+126.341%
2024-06-07	10.1300	10.2900	10.1300	10.2900	-5.074%	12	184	+125.462%
2024-06-04	10.1200	10.8400	10.1200	10.8400	+20.444%	15	178	+114.022%
2024-05-23	9.0000	9.0000	9.0000	9.0000	-5.263%	1	181	+157.778%
2024-05-21	9.5000	9.5000	9.5000	9.5000	-0.524%	2	181	+144.211%
2024-05-20	9.2000	9.5500	9.2000	9.5500	+14.371%	12	179	+142.932%
2024-05-15	8.3500	8.4000	8.3500	8.3500	+2.454%	3	168	+177.844%
2024-05-13	8.1500	8.1500	8.1500	8.1500	+2.516%	2	168	+184.663%
2024-05-10	8.0000	8.0000	7.9500	7.9500	-3.049%	160	166	+191.824%
2024-05-09	8.1500	8.2000	8.1500	8.2000	+1.863%	4	86	+182.927%
2024-05-07	8.0200	8.0500	8.0200	8.0500	+0.625%	6	82	+188.199%
2024-05-02	8.0000	8.0000	8.0000	8.0000	0.000%	3	76	+190.000%
2024-05-01	8.0000	8.0000	8.0000	8.0000	-6.433%	1	73	+190.000%
2024-04-30	8.5500	8.5500	8.5500	8.5500	-2.286%	3	72	+171.345%
2024-04-26	8.7500	8.7500	8.7500	8.7500	-5.200%	4	69	+165.143%
2024-04-25	8.6000	9.2300	8.6000	9.2300	+14.658%	6	67	+151.354%
2024-04-16	8.0500	8.0500	8.0500	8.0500	+3.205%	1	61	+188.199%
2024-04-15	8.1000	8.1000	7.8000	7.8000	-4.878%	28	60	+197.436%
2024-04-12	8.4000	8.4000	8.2000	8.2000	-6.286%	4	35	+182.927%
2024-04-11	8.8000	8.8000	8.7500	8.7500	-5.200%	23	33	+165.143%
2024-04-09	9.2300	9.2300	9.2300	9.2300	-0.753%	1	13	+151.354%
2024-04-04	9.3000	9.3000	9.3000	9.3000	-6.061%	2	12	+149.462%
2024-04-01	9.9000	9.9000	9.9000	9.9000	-3.415%	1	10	+134.343%
2024-03-28	10.2500	10.2500	10.2500	10.2500	+1.485%	2	7	+126.341%
2024-03-27	10.1000	10.1000	10.1000	10.1000	+1.000%	1	7	+129.703%
2024-03-18	10.0000	10.0000	10.0000	10.0000	-3.101%	1	7	+132.000%
2024-03-07	10.3000	10.3200	10.3000	10.3200	+6.392%	2	7	+124.806%
2024-03-06	9.7000	9.7000	9.7000	9.7000	+2.646%	1	5	+139.175%
2024-03-01	9.4500	9.4500	9.4500	9.4500	-1.869%	2	6	+145.503%
2024-02-29	9.6300	9.6300	9.6300	9.6300	+8.202%	4	7	+140.914%
2024-02-16	8.9000	8.9000	8.9000	8.9000	-2.198%	2	2	+160.674%
2024-02-13	9.1000	9.1000	9.1000	9.1000	0.000%	1	2	+154.945%
2024-02-09	9.1000	9.1000	9.1000	9.1000	-9.901%	1	1	+154.945%
2024-01-29	10.1000	10.1000	10.1000	10.1000	0.000%	2	2	+129.703%
2024-01-23	10.1000	10.1000	10.1000	10.1000	0.000%	2	2	+129.703%