Dark

CCL20270115C10
CCL Jan 15 2027 10.00 Call (CCL270115C00010000)
option OPRA

EOD

Sep 29, 2026

15.03+27.915%(+3.28)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.0300	15.0300	15.0300	15.0300	+27.915%	20	370	0.000%
2026-09-24	11.7500	11.7500	11.7500	11.7500	-2.165%	4	380	+27.915%
2026-09-23	12.0100	12.0100	12.0100	12.0100	-8.321%	1	380	+25.146%
2026-09-22	13.1000	13.1000	13.1000	13.1000	+5.305%	1	380	+14.733%
2026-09-17	12.4400	12.4400	12.4400	12.4400	-7.852%	20	380	+20.820%
2026-09-08	13.5000	13.5000	13.5000	13.5000	-15.940%	1	360	+11.333%
2026-08-25	15.8800	16.0600	15.8800	16.0600	-15.474%	10	359	-6.413%
2026-08-03	19.0000	19.0000	19.0000	19.0000	+13.433%	5	420	-20.895%
2026-07-31	17.8000	17.8000	16.7500	16.7500	-2.047%	2	425	-10.269%
2026-07-28	17.1000	17.1000	17.1000	17.1000	+2.764%	1	425	-12.105%
2026-07-07	16.6400	16.6400	16.6400	16.6400	-10.054%	1	426	-9.675%
2026-06-30	18.5000	18.5000	18.5000	18.5000	0.000%	10	425	-18.757%
2026-06-25	18.9800	18.9800	18.5000	18.5000	-2.632%	3	435	-18.757%
2026-06-12	19.0000	19.0000	19.0000	19.0000	+11.437%	21	438	-20.895%
2026-06-08	17.0500	17.0500	17.0500	17.0500	+13.364%	5	458	-11.848%
2026-05-15	15.0400	15.0400	15.0400	15.0400	-3.590%	1	463	-0.066%
2026-05-11	15.6000	15.6000	15.6000	15.6000	-5.455%	2	464	-3.654%
2026-04-28	16.5000	16.5000	16.5000	16.5000	-4.014%	2	464	-8.909%
2026-04-23	17.1700	17.1900	17.1700	17.1900	-0.058%	2	462	-12.565%
2026-04-22	17.2000	17.2000	17.2000	17.2000	-14.000%	10	462	-12.616%
2026-04-17	20.0000	20.0000	20.0000	20.0000	+41.143%	1	452	-24.850%
2026-03-30	14.1500	14.1700	14.1500	14.1700	+0.141%	10	453	+6.069%
2026-03-27	14.9800	14.9800	14.1500	14.1500	-4.392%	4	459	+6.219%
2026-03-19	14.5800	14.8000	14.5800	14.8000	-2.116%	2	460	+1.554%
2026-03-18	15.1200	15.1200	15.1200	15.1200	-7.239%	10	460	-0.595%
2026-03-10	16.3000	16.3000	16.3000	16.3000	-0.549%	5	450	-7.791%
2026-03-06	16.3900	16.3900	16.3900	16.3900	-27.956%	5	445	-8.298%
2026-02-12	22.7500	22.7500	22.7500	22.7500	-2.151%	42	440	-33.934%
2026-02-10	23.2500	23.2500	23.2500	23.2500	+0.649%	1	448	-35.355%
2026-02-09	23.1000	23.1000	23.1000	23.1000	-2.326%	1	449	-34.935%
2026-02-06	23.6500	23.6500	23.6500	23.6500	+18.250%	20	450	-36.448%
2026-02-02	20.0000	20.0000	20.0000	20.0000	+1.523%	60	430	-24.850%
2026-01-29	19.7000	19.7000	19.7000	19.7000	+5.630%	3	454	-23.706%
2026-01-27	18.6500	18.6500	18.6500	18.6500	-1.945%	10	457	-19.410%
2026-01-26	19.0200	19.0200	19.0200	19.0200	-3.939%	50	447	-20.978%
2026-01-14	19.8000	19.8000	19.8000	19.8000	-9.133%	1	397	-24.091%
2026-01-12	21.6800	21.7900	21.6800	21.7900	-0.955%	5	398	-31.023%
2026-01-07	22.0000	22.0000	22.0000	22.0000	-1.345%	2	397	-31.682%
2026-01-06	22.2500	22.3000	22.2500	22.3000	+3.480%	5	399	-32.601%
2026-01-05	21.5500	21.5500	21.5500	21.5500	+1.651%	2	398	-30.255%
2026-01-02	21.2000	21.2000	21.2000	21.2000	+0.189%	106	398	-29.104%
2025-12-30	21.1600	21.1600	21.1600	21.1600	+2.968%	2	504	-28.970%
2025-12-29	20.5500	20.5500	20.5500	20.5500	-1.675%	3	502	-26.861%
2025-12-26	20.9000	20.9000	20.9000	20.9000	-3.908%	2	505	-28.086%
2025-12-23	22.4500	22.4500	21.7500	21.7500	-2.247%	3	503	-30.897%
2025-12-22	22.2500	22.2500	22.2500	22.2500	+4.903%	5	504	-32.449%
2025-12-19	18.1700	21.2200	18.1700	21.2100	+12.999%	165	500	-29.137%
2025-12-18	18.7700	18.7700	18.7700	18.7700	-2.189%	12	366	-19.925%
2025-12-17	19.1900	19.1900	19.1900	19.1900	+18.092%	10	357	-21.678%
2025-12-09	16.2500	16.2500	16.2500	16.2500	+0.619%	13	347	-7.508%
2025-12-03	16.1500	16.1500	16.1500	16.1500	-0.981%	20	360	-6.935%
2025-12-02	16.3100	16.3100	16.3100	16.3100	-0.245%	1	340	-7.848%
2025-12-01	16.3500	16.3500	16.3500	16.3500	+3.810%	2	340	-8.073%
2025-11-21	15.7500	15.7500	15.7500	15.7500	-9.117%	2	340	-4.571%
2025-11-07	17.3900	17.3900	17.3300	17.3300	-0.971%	7	340	-13.272%
2025-11-05	17.5000	17.5000	17.5000	17.5000	-0.171%	1	345	-14.114%
2025-11-04	17.5300	17.5300	17.5300	17.5300	-10.561%	1	345	-14.261%
2025-10-08	19.6000	19.6000	19.6000	19.6000	+3.704%	2	344	-23.316%
2025-10-06	19.5000	19.5000	18.9000	18.9000	-4.834%	42	344	-20.476%
2025-09-29	22.6900	22.6900	19.8600	19.8600	-5.338%	28	344	-24.320%
2025-09-26	20.9800	20.9800	20.9800	20.9800	-4.766%	1	344	-28.360%
2025-09-23	22.0700	22.0700	22.0300	22.0300	+4.656%	32	344	-31.775%
2025-09-19	21.0500	21.0500	21.0500	21.0500	-5.180%	3	312	-28.599%
2025-09-04	22.2000	22.2000	22.2000	22.2000	-3.478%	2	311	-32.297%
2025-08-27	22.9500	23.0600	22.5500	23.0000	+4.879%	13	311	-34.652%
2025-08-22	21.5000	21.9300	21.5000	21.9300	+6.976%	3	317	-31.464%
2025-08-18	20.9500	20.9500	20.5000	20.5000	-2.241%	2	317	-26.683%
2025-08-15	20.9700	20.9700	20.9700	20.9700	+0.624%	4	317	-28.326%
2025-08-13	20.8400	20.8400	20.8400	20.8400	+3.168%	1	317	-27.879%
2025-08-12	20.2000	20.2000	20.2000	20.2000	+3.643%	1	317	-25.594%
2025-08-11	19.5500	19.5500	19.4900	19.4900	-0.561%	11	317	-22.884%
2025-08-08	19.6000	19.6000	19.6000	19.6000	-4.762%	3	314	-23.316%
2025-08-04	20.5500	20.5800	20.5500	20.5800	+7.355%	2	317	-26.968%
2025-08-01	19.1700	19.1700	19.1700	19.1700	-9.575%	2	318	-21.596%
2025-07-31	21.2000	21.2000	21.2000	21.2000	+0.617%	2	317	-29.104%
2025-07-30	21.0700	21.0700	21.0700	21.0700	+5.879%	1	315	-28.666%
2025-07-29	20.1000	20.1000	19.9000	19.9000	-2.451%	4	316	-24.472%
2025-07-25	20.4000	20.4000	20.4000	20.4000	-2.111%	5	317	-26.324%
2025-07-24	20.8400	20.8400	20.8400	20.8400	-0.478%	7	322	-27.879%
2025-07-21	20.8300	20.9400	20.8300	20.9400	+5.438%	12	329	-28.223%
2025-07-10	20.1500	20.1500	19.8600	19.8600	+0.354%	22	327	-24.320%
2025-07-08	19.7900	19.7900	19.7900	19.7900	-1.050%	16	339	-24.053%
2025-07-07	20.0000	20.0000	20.0000	20.0000	-2.913%	2	355	-24.850%
2025-07-03	20.6000	20.6000	20.6000	20.6000	+10.160%	3	358	-27.039%
2025-06-30	18.4000	18.7000	18.4000	18.7000	+26.351%	3	360	-19.626%
2025-06-23	14.8000	14.8000	14.8000	14.8000	+5.714%	2	361	+1.554%
2025-06-16	14.0000	14.0000	14.0000	14.0000	-8.497%	5	363	+7.357%
2025-06-09	15.3000	15.3000	15.3000	15.3000	+2.478%	16	363	-1.765%
2025-06-05	14.9300	14.9300	14.9300	14.9300	+2.895%	1	347	+0.670%
2025-06-02	14.5100	14.5100	14.5100	14.5100	+2.255%	2	347	+3.584%
2025-05-30	14.1400	14.1900	14.0000	14.1900	-0.281%	40	349	+5.920%
2025-05-29	14.2300	14.2300	14.2300	14.2300	-1.181%	1	367	+5.622%
2025-05-28	14.4000	14.4000	14.4000	14.4000	+7.223%	2	368	+4.375%
2025-05-22	13.4300	13.4300	13.4300	13.4300	-7.251%	3	368	+11.914%
2025-05-19	14.4800	14.4800	14.4800	14.4800	-0.138%	1	365	+3.798%
2025-05-16	14.5000	14.5000	14.5000	14.5000	+8.614%	2	366	+3.655%
2025-05-12	13.2200	13.4800	12.8500	13.3500	+13.520%	28	370	+12.584%
2025-05-09	11.7600	11.7600	11.7600	11.7600	+0.341%	4	376	+27.806%
2025-05-08	11.5300	11.7200	11.5300	11.7200	+7.130%	2	374	+28.242%
2025-05-07	10.9400	10.9400	10.9400	10.9400	-2.059%	2	374	+37.386%
2025-05-05	11.1700	11.1700	11.1700	11.1700	+1.545%	5	374	+34.557%
2025-05-02	10.6700	11.0000	10.5500	11.0000	+8.374%	14	369	+36.636%
2025-05-01	10.0700	10.1500	10.0700	10.1500	+3.996%	7	368	+48.079%
2025-04-30	9.7600	9.7600	9.7600	9.7600	-6.334%	1	362	+53.996%
2025-04-28	10.4200	10.4200	10.4200	10.4200	+2.358%	1	361	+44.242%
2025-04-25	10.1800	10.1800	10.1800	10.1800	+0.098%	20	361	+47.642%
2025-04-24	10.2500	10.2500	10.1700	10.1700	+0.296%	3	371	+47.788%
2025-04-23	10.1400	10.1400	10.1400	10.1400	+8.449%	10	374	+48.225%
2025-04-22	9.3500	9.3500	9.3500	9.3500	+5.056%	1	364	+60.749%
2025-04-21	8.8500	8.9000	8.8500	8.9000	-6.806%	13	365	+68.876%
2025-04-15	9.5500	9.5500	9.5500	9.5500	+0.526%	1	354	+57.382%
2025-04-14	9.6900	9.6900	9.5000	9.5000	0.000%	2	353	+58.211%
2025-04-10	9.0000	9.5000	9.0000	9.5000	-14.414%	13	351	+58.211%
2025-04-09	8.6000	11.1000	8.6000	11.1000	+22.652%	11	360	+35.405%
2025-04-08	9.0500	9.0500	9.0500	9.0500	+19.079%	53	371	+66.077%
2025-04-07	7.6000	7.6000	7.6000	7.6000	-10.272%	8	308	+97.763%
2025-04-04	8.0000	8.5500	8.0000	8.4700	-5.889%	14	308	+77.450%
2025-04-03	9.9500	10.1000	9.0000	9.0000	-14.286%	35	301	+67.000%
2025-03-31	10.5000	10.5000	10.5000	10.5000	-6.250%	6	269	+43.143%
2025-03-28	11.2000	11.2000	11.2000	11.2000	-7.054%	6	263	+34.196%
2025-03-27	12.0500	12.0500	12.0500	12.0500	-2.823%	6	261	+24.730%
2025-03-25	12.4000	12.4000	12.4000	12.4000	-1.587%	1	267	+21.210%
2025-03-24	12.5200	12.6000	12.5200	12.6000	+6.780%	10	266	+19.286%
2025-03-21	11.8000	11.8000	11.8000	11.8000	-4.992%	10	256	+27.373%
2025-03-19	12.4200	12.4200	12.4200	12.4200	+6.245%	2	251	+21.014%
2025-03-18	11.6900	11.6900	11.6900	11.6900	-2.988%	2	249	+28.571%
2025-03-17	12.0500	12.0500	12.0500	12.0500	+16.990%	3	247	+24.730%
2025-03-13	10.4500	10.4500	10.3000	10.3000	-5.069%	2	242	+45.922%
2025-03-12	10.8500	10.8500	10.8500	10.8500	+10.941%	100	242	+38.525%
2025-03-11	9.9000	9.9000	9.7800	9.7800	-4.118%	20	152	+53.681%
2025-03-10	10.8500	10.9000	10.2000	10.2000	-15.493%	8	170	+47.353%
2025-03-07	11.9500	12.0700	11.2500	12.0700	-7.510%	22	162	+24.524%
2025-03-05	13.0800	13.1500	13.0500	13.0500	+1.163%	3	155	+15.172%
2025-03-04	13.0000	13.0000	12.8200	12.9000	-11.340%	8	153	+16.512%
2025-02-28	14.5000	14.5500	14.5000	14.5500	-2.806%	6	146	+3.299%
2025-02-24	14.9700	14.9700	14.9700	14.9700	+2.534%	1	143	+0.401%
2025-02-21	15.4000	15.4000	14.6000	14.6000	-14.016%	4	143	+2.945%
2025-02-18	16.7900	16.9800	16.7900	16.9800	-3.248%	2	141	-11.484%
2025-02-10	17.5500	17.5500	17.5500	17.5500	-2.446%	6	141	-14.359%
2025-02-07	17.9900	17.9900	17.9900	17.9900	-1.154%	2	135	-16.454%
2025-02-06	18.2000	18.2000	18.2000	18.2000	+0.999%	2	135	-17.418%
2025-02-03	17.8500	18.1600	17.8500	18.0200	-8.061%	3	133	-16.593%
2025-01-30	19.6000	19.6000	19.6000	19.6000	+8.889%	1	134	-23.316%
2025-01-29	18.0000	18.0000	18.0000	18.0000	-2.755%	2	134	-16.500%
2025-01-28	18.5100	18.5100	18.5100	18.5100	+5.170%	2	136	-18.801%
2025-01-21	17.6000	17.6000	17.6000	17.6000	+7.975%	10	126	-14.602%
2025-01-14	15.9700	16.3000	15.6500	16.3000	+9.764%	7	126	-7.791%
2025-01-13	14.8500	14.8500	14.8500	14.8500	-2.941%	7	119	+1.212%
2025-01-10	15.3000	15.3000	15.3000	15.3000	0.000%	2	119	-1.765%
2025-01-08	15.1400	15.3000	15.1400	15.3000	-2.548%	14	106	-1.765%
2025-01-06	15.7800	15.7800	15.7000	15.7000	-2.786%	25	106	-4.268%
2024-12-19	16.0000	16.1500	16.0000	16.1500	-6.105%	17	91	-6.935%
2024-12-16	17.2000	17.2000	17.2000	17.2000	-3.911%	1	78	-12.616%
2024-12-12	17.9000	17.9000	17.9000	17.9000	+0.562%	1	78	-16.034%
2024-12-11	17.8000	17.8000	17.8000	17.8000	+3.972%	1	77	-15.562%
2024-12-10	17.1200	17.1200	17.1200	17.1200	-4.889%	1	76	-12.208%
2024-12-04	18.0000	18.0000	18.0000	18.0000	+2.273%	1	76	-16.500%
2024-12-02	17.6000	17.6000	17.6000	17.6000	+4.762%	5	75	-14.602%
2024-11-21	16.8000	16.8000	16.8000	16.8000	+8.668%	2	78	-10.536%
2024-11-15	15.5500	15.5500	15.4600	15.4600	-1.151%	12	78	-2.781%
2024-11-14	16.3300	16.3300	15.4000	15.6400	-2.128%	51	75	-3.900%
2024-11-12	15.9800	15.9800	15.9800	15.9800	+4.104%	1	82	-5.945%
2024-11-08	15.3500	15.3500	15.3500	15.3500	+2.333%	10	81	-2.085%
2024-11-07	15.0000	15.0000	15.0000	15.0000	-5.063%	1	81	+0.200%
2024-11-06	15.5000	15.8000	15.5000	15.8000	+16.262%	2	82	-4.873%
2024-11-04	13.4000	13.5900	13.4000	13.5900	-0.074%	3	80	+10.596%
2024-11-01	13.6000	13.6000	13.6000	13.6000	0.000%	4	77	+10.515%
2024-10-31	13.7500	13.7500	13.6000	13.6000	+1.493%	4	76	+10.515%
2024-10-30	13.4000	13.4000	13.4000	13.4000	-0.741%	2	72	+12.164%
2024-10-28	13.3300	13.5000	13.3300	13.5000	+8.434%	3	74	+11.333%
2024-10-25	12.4500	12.4500	12.4500	12.4500	-3.712%	6	74	+20.723%
2024-10-22	12.9300	12.9300	12.9300	12.9300	+1.811%	1	74	+16.241%
2024-10-21	12.7500	12.7500	12.7000	12.7000	-3.127%	8	74	+18.346%
2024-10-16	13.1100	13.1100	13.1100	13.1100	+9.707%	1	66	+14.645%
2024-10-09	11.9500	11.9500	11.9500	11.9500	+29.891%	2	66	+25.774%
2024-10-03	9.2000	9.2000	9.2000	9.2000	-4.167%	1	64	+63.370%
2024-10-01	9.6000	9.6000	9.6000	9.6000	-2.637%	50	63	+56.563%
2024-09-30	9.6000	9.8600	9.6000	9.8600	-1.400%	6	13	+52.434%
2024-09-25	10.0000	10.0000	10.0000	10.0000	-1.186%	1	8	+50.300%
2024-09-24	10.1200	10.1200	10.1200	10.1200	-2.786%	1	7	+48.518%
2024-09-19	10.4100	10.4100	10.4100	10.4100	+4.518%	5	6	+44.380%
2024-09-17	9.9600	9.9600	9.9600	9.9600	0.000%	1	1	+50.904%