Dark

CCL20270115C15
CCL Jan 15 2027 15.00 Call (CCL270115C00015000)
option OPRA

EOD

Jul 9, 2026

12.09-13.333%(-1.86)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	12.0800	12.0900	12.0800	12.0900	-13.333%	33	430	0.000%
2026-07-01	13.9900	13.9900	13.9500	13.9500	-11.709%	65	446	-13.333%
2026-06-17	16.4700	16.4700	15.8000	15.8000	+10.877%	4	511	-23.481%
2026-06-12	14.2500	14.2500	14.2500	14.2500	+7.143%	1	512	-15.158%
2026-06-01	13.3000	13.3000	13.3000	13.3000	-0.524%	5	512	-9.098%
2026-05-29	13.8000	13.8000	13.3700	13.3700	+18.319%	11	517	-9.574%
2026-05-20	11.3000	11.3000	11.3000	11.3000	+11.660%	1	517	+6.991%
2026-05-19	10.1200	10.1200	10.1200	10.1200	-18.453%	1	517	+19.466%
2026-04-24	12.4100	12.4100	12.4100	12.4100	-9.084%	10	517	-2.579%
2026-04-20	13.6500	13.6500	13.6500	13.6500	-8.266%	1	517	-11.429%
2026-04-17	14.8800	14.8800	14.8800	14.8800	+6.286%	1	518	-18.750%
2026-04-16	14.0000	14.0000	14.0000	14.0000	+0.719%	1	519	-13.643%
2026-04-14	13.9000	13.9000	13.9000	13.9000	+8.340%	1	519	-13.022%
2026-04-13	12.8300	12.8300	12.8300	12.8300	-9.648%	10	520	-5.768%
2026-04-08	13.6500	14.2000	12.8900	14.2000	+39.079%	12	520	-14.859%
2026-04-02	10.2100	10.2100	10.2100	10.2100	-3.406%	2	533	+18.413%
2026-03-30	10.5700	10.5700	10.5700	10.5700	+4.550%	10	533	+14.380%
2026-03-27	10.8200	10.8200	10.0700	10.1100	-7.671%	12	533	+19.585%
2026-03-20	10.9500	10.9500	10.9500	10.9500	+4.286%	50	521	+10.411%
2026-03-19	10.5000	10.5000	10.5000	10.5000	-7.080%	1	482	+15.143%
2026-03-12	11.2700	11.3000	11.2700	11.3000	-4.237%	2	483	+6.991%
2026-03-06	11.8000	11.8000	11.8000	11.8000	-8.669%	5	484	+2.458%
2026-03-05	12.9200	12.9200	12.9200	12.9200	-10.278%	1	484	-6.424%
2026-03-04	14.4000	14.4000	14.4000	14.4000	-3.161%	5	484	-16.042%
2026-03-02	14.8700	14.8700	14.8700	14.8700	-16.225%	1	484	-18.695%
2026-02-26	17.7500	17.7500	17.7500	17.7500	+3.078%	1	483	-31.887%
2026-02-25	17.2200	17.2200	17.2200	17.2200	+9.333%	1	482	-29.791%
2026-02-23	16.0000	16.0000	15.7500	15.7500	-12.500%	9	482	-23.238%
2026-02-20	18.0000	18.0000	18.0000	18.0000	+3.152%	1	491	-32.833%
2026-02-19	17.4500	17.4500	17.4500	17.4500	-1.133%	1	491	-30.716%
2026-02-17	17.6500	17.6500	17.6500	17.6500	-2.486%	20	490	-31.501%
2026-02-12	18.1000	18.1000	18.1000	18.1000	-4.233%	1	495	-33.204%
2026-02-10	18.5000	18.9000	18.5000	18.9000	+0.265%	7	495	-36.032%
2026-02-06	18.8500	18.8500	18.8500	18.8500	+8.333%	3	499	-35.862%
2026-02-05	17.5000	17.5000	17.4000	17.4000	+2.353%	2	502	-30.517%
2026-02-02	17.0000	17.0000	17.0000	17.0000	+1.432%	6	503	-28.882%
2026-01-29	15.2000	16.7600	15.2000	16.7600	+18.028%	36	509	-27.864%
2026-01-26	14.2000	14.2000	14.2000	14.2000	+2.527%	10	501	-14.859%
2026-01-21	13.8200	13.8500	13.8200	13.8500	-2.465%	2	501	-12.708%
2026-01-20	14.2000	14.2000	14.2000	14.2000	-15.224%	2	501	-14.859%
2026-01-13	16.5000	16.7500	16.5000	16.7500	-4.830%	8	501	-27.821%
2026-01-08	17.6000	17.6000	17.6000	17.6000	+7.317%	10	495	-31.307%
2025-12-31	16.4000	16.4000	16.4000	16.4000	+1.863%	1	494	-26.280%
2025-12-29	16.1000	16.1000	16.1000	16.1000	-5.627%	3	494	-24.907%
2025-12-24	17.0600	17.0600	17.0600	17.0600	-2.235%	6	497	-29.132%
2025-12-23	17.4500	17.4500	17.4500	17.4500	-1.412%	2	497	-30.716%
2025-12-22	17.5300	17.7000	17.5300	17.7000	+5.672%	4	497	-31.695%
2025-12-19	16.7500	16.7500	16.2700	16.7500	+15.677%	16	498	-27.821%
2025-12-18	14.4800	14.4800	14.4800	14.4800	+1.117%	1	501	-16.506%
2025-12-17	14.3200	14.3200	14.3200	14.3200	-2.783%	2	501	-15.573%
2025-12-16	14.9300	14.9300	14.7300	14.7300	+4.468%	4	500	-17.923%
2025-12-12	14.0500	14.1000	14.0500	14.1000	+0.786%	2	496	-14.255%
2025-12-11	13.9900	13.9900	13.9900	13.9900	+16.583%	1	495	-13.581%
2025-12-10	12.0000	12.0000	12.0000	12.0000	-3.226%	3	494	+0.750%
2025-12-05	12.2000	12.4000	12.2000	12.4000	+2.819%	8	494	-2.500%
2025-12-04	12.1300	12.1300	12.0600	12.0600	-1.551%	3	488	+0.249%
2025-12-03	12.3300	12.3300	12.2500	12.2500	+0.410%	5	485	-1.306%
2025-12-01	12.2000	12.2000	12.2000	12.2000	+2.521%	1	482	-0.902%
2025-11-26	11.9000	11.9000	11.9000	11.9000	-4.800%	1	481	+1.597%
2025-11-25	12.5500	12.9500	12.4000	12.5000	+1.626%	44	481	-3.280%
2025-11-19	12.3000	12.3000	12.3000	12.3000	-2.381%	3	467	-1.707%
2025-11-18	12.6000	12.6000	12.6000	12.6000	+3.279%	3	468	-4.048%
2025-11-14	12.2000	12.2000	12.2000	12.2000	-8.271%	7	465	-0.902%
2025-11-11	13.3000	13.3000	13.3000	13.3000	+4.232%	1	472	-9.098%
2025-11-06	13.0500	13.0500	12.6000	12.7600	+2.490%	17	472	-5.251%
2025-11-04	12.4500	12.4500	12.4500	12.4500	-16.555%	3	467	-2.892%
2025-10-31	14.9200	14.9200	14.9200	14.9200	+5.891%	10	467	-18.968%
2025-10-29	14.0900	14.0900	14.0900	14.0900	-8.506%	5	467	-14.194%
2025-10-14	14.6000	15.4000	14.6000	15.4000	+1.316%	36	472	-21.494%
2025-10-08	15.1400	15.2000	15.1400	15.2000	+3.051%	6	440	-20.461%
2025-10-07	14.7500	14.7500	14.7500	14.7500	-1.863%	1	441	-18.034%
2025-10-03	15.0300	15.0300	15.0300	15.0300	+1.212%	1	441	-19.561%
2025-10-02	14.8500	14.8500	14.8500	14.8500	+0.338%	1	440	-18.586%
2025-10-01	14.6500	14.8000	14.6500	14.8000	-1.987%	14	439	-18.311%
2025-09-30	15.1900	15.1900	15.1000	15.1000	-0.788%	3	425	-19.934%
2025-09-29	15.9500	15.9500	15.2200	15.2200	-6.165%	6	426	-20.565%
2025-09-23	17.2500	17.2500	16.2200	16.2200	-4.700%	2	428	-25.462%
2025-09-22	17.0200	17.0200	17.0200	17.0200	+3.152%	10	428	-28.966%
2025-09-19	16.5000	16.5000	16.5000	16.5000	-4.624%	1	428	-26.727%
2025-09-18	17.3000	17.3000	17.3000	17.3000	-3.889%	3	428	-30.116%
2025-09-04	17.9500	18.0000	17.9500	18.0000	+5.945%	4	428	-32.833%
2025-09-02	16.9900	16.9900	16.9900	16.9900	-9.628%	2	429	-28.840%
2025-08-28	18.6500	18.8000	18.6500	18.8000	+8.046%	7	429	-35.691%
2025-08-25	17.4000	17.4000	17.4000	17.4000	-0.742%	10	427	-30.517%
2025-08-22	16.1000	17.5300	16.1000	17.5300	+10.599%	10	427	-31.033%
2025-08-21	15.8500	15.8500	15.8500	15.8500	-0.938%	20	424	-23.722%
2025-08-19	16.0000	16.0000	16.0000	16.0000	-3.323%	5	404	-24.438%
2025-08-14	16.5500	16.5500	16.5500	16.5500	-1.488%	2	404	-26.949%
2025-08-13	15.9000	16.8000	15.9000	16.8000	+3.704%	189	404	-28.036%
2025-08-04	15.9000	16.2000	15.9000	16.2000	+5.332%	19	589	-25.370%
2025-08-01	15.5100	15.6200	15.3800	15.3800	-10.633%	17	607	-21.391%
2025-07-31	17.2100	17.2100	17.2100	17.2100	+6.235%	2	606	-29.750%
2025-07-28	16.1800	16.2000	16.1800	16.2000	0.000%	15	604	-25.370%
2025-07-25	16.2000	16.2000	16.2000	16.2000	-6.682%	2	605	-25.370%
2025-07-23	17.0000	17.3600	17.0000	17.3600	+4.704%	23	605	-30.357%
2025-07-21	16.5800	16.5800	16.5800	16.5800	+2.981%	6	590	-27.081%
2025-07-17	15.9100	16.1000	15.9100	16.1000	+1.385%	4	590	-24.907%
2025-07-16	15.8800	15.8800	15.8800	15.8800	-3.758%	22	591	-23.866%
2025-07-07	16.5000	16.5000	16.5000	16.5000	0.000%	1	613	-26.727%
2025-07-03	16.7200	16.7300	16.5000	16.5000	+0.917%	8	611	-26.727%
2025-07-02	16.0200	16.3500	15.8500	16.3500	+8.278%	21	611	-26.055%
2025-07-01	15.1000	15.1000	15.1000	15.1000	+2.721%	10	619	-19.934%
2025-06-30	14.1700	14.7000	14.1700	14.7000	+6.754%	22	619	-17.755%
2025-06-27	13.3000	13.9500	13.2500	13.7700	+6.332%	12	619	-12.200%
2025-06-26	12.9500	12.9500	12.9500	12.9500	+6.148%	1	621	-6.641%
2025-06-25	12.3000	12.3000	12.2000	12.2000	-3.937%	9	621	-0.902%
2025-06-24	13.2500	13.2500	12.7000	12.7000	+19.811%	75	621	-4.803%
2025-06-23	10.5900	10.6000	10.2500	10.6000	-2.752%	21	611	+14.057%
2025-06-20	11.0000	11.0300	10.9000	10.9000	+3.810%	56	620	+10.917%
2025-06-17	10.5000	10.5000	10.5000	10.5000	+0.962%	8	619	+15.143%
2025-06-16	10.4000	10.4000	10.4000	10.4000	+7.660%	1	611	+16.250%
2025-06-13	10.0000	10.0000	9.6600	9.6600	-16.146%	16	610	+25.155%
2025-06-11	11.5200	11.5200	11.5200	11.5200	+0.087%	1	614	+4.948%
2025-06-10	11.5000	11.5100	11.5000	11.5100	+1.410%	2	614	+5.039%
2025-06-06	11.3500	11.3500	11.3500	11.3500	0.000%	2	614	+6.520%
2025-06-05	11.3500	11.3500	11.3500	11.3500	+2.252%	2	614	+6.520%
2025-06-03	11.0000	11.1000	10.9600	11.1000	+7.246%	77	614	+8.919%
2025-05-30	10.3800	10.5000	10.3500	10.3500	-1.616%	88	632	+16.812%
2025-05-28	10.5500	10.5500	10.5200	10.5200	-3.131%	47	609	+14.924%
2025-05-27	10.6000	10.8600	10.6000	10.8600	+13.125%	12	572	+11.326%
2025-05-23	9.6000	9.6000	9.6000	9.6000	-2.041%	4	571	+25.938%
2025-05-22	9.8000	9.8000	9.8000	9.8000	+0.410%	5	571	+23.367%
2025-05-21	9.9000	9.9000	9.7600	9.7600	-8.614%	40	571	+23.873%
2025-05-16	10.6800	10.6800	10.6800	10.6800	+2.692%	2	571	+13.202%
2025-05-14	10.4700	10.4700	10.4000	10.4000	+3.586%	99	571	+16.250%
2025-05-13	9.9300	10.0400	9.9300	10.0400	+23.951%	13	622	+20.418%
2025-05-09	8.2000	8.2000	8.0000	8.1000	+3.448%	36	634	+49.259%
2025-05-07	7.8300	7.8300	7.8300	7.8300	+2.621%	5	647	+54.406%
2025-05-06	7.6300	7.6300	7.6300	7.6300	+0.263%	1	652	+58.453%
2025-05-02	7.4500	7.6100	7.4500	7.6100	+16.183%	12	652	+58.870%
2025-04-30	6.3400	6.5500	6.3400	6.5500	-5.210%	6	652	+84.580%
2025-04-29	6.9500	6.9500	6.7500	6.9100	-1.986%	173	649	+74.964%
2025-04-24	6.7500	7.0500	6.7500	7.0500	+1.439%	8	723	+71.489%
2025-04-23	7.2000	7.2100	6.9500	6.9500	+7.585%	8	721	+73.957%
2025-04-22	6.2500	6.4600	6.1500	6.4600	+10.427%	16	716	+87.152%
2025-04-21	6.2100	6.2100	5.8000	5.8500	-9.302%	30	708	+106.667%
2025-04-17	6.4500	6.4500	6.4500	6.4500	+4.369%	1	698	+87.442%
2025-04-16	6.4500	6.4500	6.1800	6.1800	-4.186%	3	698	+95.631%
2025-04-15	6.4000	6.4500	6.4000	6.4500	+0.781%	2	695	+87.442%
2025-04-14	6.5500	6.6000	6.2000	6.4000	+0.787%	12	696	+88.906%
2025-04-11	6.3700	6.3700	6.3300	6.3500	-0.781%	222	694	+90.394%
2025-04-10	6.8000	6.8000	6.4000	6.4000	-19.192%	24	592	+88.906%
2025-04-09	5.8000	7.9200	5.8000	7.9200	+41.935%	7	586	+52.652%
2025-04-08	6.4400	6.4500	5.5800	5.5800	+0.541%	16	587	+116.667%
2025-04-07	4.9000	5.5500	4.8500	5.5500	-1.246%	48	582	+117.838%
2025-04-04	5.4100	5.6500	5.0000	5.6200	-6.333%	606	542	+115.125%
2025-04-03	6.6300	6.6300	6.0000	6.0000	-20.000%	55	273	+101.500%
2025-04-01	7.4000	7.5000	7.4000	7.5000	-1.316%	2	270	+61.200%
2025-03-31	7.3000	7.6500	7.0000	7.6000	-1.935%	9	270	+59.079%
2025-03-28	8.5000	8.5000	7.7500	7.7500	-9.674%	156	270	+56.000%
2025-03-27	8.5700	8.5800	8.5700	8.5800	-2.278%	2	271	+40.909%
2025-03-21	8.0000	8.9500	7.9900	8.7800	-4.044%	44	271	+37.699%
2025-03-20	9.1500	9.1500	9.1500	9.1500	+15.823%	4	278	+32.131%
2025-03-14	7.8500	7.9000	7.8500	7.9000	+4.359%	24	282	+53.038%
2025-03-12	7.7100	7.7100	7.5700	7.5700	+12.148%	2	282	+59.709%
2025-03-11	6.7500	6.7500	6.7500	6.7500	-8.163%	20	281	+79.111%
2025-03-10	7.3500	7.3500	7.3500	7.3500	-12.500%	10	261	+64.490%
2025-03-07	8.4000	8.4000	8.4000	8.4000	-5.618%	6	251	+43.929%
2025-03-06	8.9000	8.9000	8.9000	8.9000	-9.919%	2	249	+35.843%
2025-03-05	9.8800	9.8800	9.8800	9.8800	-10.991%	7	249	+22.368%
2025-02-28	11.1000	11.1000	11.1000	11.1000	-0.893%	2	242	+8.919%
2025-02-25	11.2000	11.2000	11.2000	11.2000	+2.658%	2	242	+7.946%
2025-02-24	10.9100	10.9100	10.9100	10.9100	+1.867%	20	242	+10.816%
2025-02-21	11.9000	11.9000	10.7100	10.7100	-2.636%	42	243	+12.885%
2025-02-20	11.0000	11.0000	11.0000	11.0000	-12.698%	10	235	+9.909%
2025-02-19	12.6000	12.6000	12.6000	12.6000	-0.395%	3	225	-4.048%
2025-02-11	12.8800	12.8800	12.6500	12.6500	-10.915%	12	226	-4.427%
2025-02-05	14.2000	14.2000	14.2000	14.2000	+0.212%	1	224	-14.859%
2025-02-04	14.1700	14.1700	14.1700	14.1700	-5.533%	1	225	-14.679%
2025-01-29	15.0000	15.0000	15.0000	15.0000	+11.857%	10	224	-19.400%
2025-01-28	13.4100	13.4100	13.4100	13.4100	+8.145%	1	234	-9.843%
2025-01-27	12.4000	12.4000	12.4000	12.4000	-1.587%	10	233	-2.500%
2025-01-17	12.5000	12.6000	12.5000	12.6000	+5.263%	4	222	-4.048%
2025-01-16	11.9700	11.9700	11.9700	11.9700	+1.441%	1	222	+1.003%
2025-01-14	11.8000	11.8000	11.8000	11.8000	+3.965%	1	221	+2.458%
2025-01-13	11.5000	11.5000	11.3500	11.3500	+0.889%	8	222	+6.520%
2025-01-08	11.2500	11.2500	11.2500	11.2500	+0.897%	2	222	+7.467%
2025-01-07	10.7000	11.1500	10.7000	11.1500	-5.106%	7	222	+8.430%
2025-01-06	11.7500	11.7500	11.7500	11.7500	-4.858%	2	224	+2.894%
2024-12-31	12.6000	12.6000	12.3500	12.3500	-1.437%	3	222	-2.105%
2024-12-30	12.1500	12.5300	12.1500	12.5300	-5.076%	11	222	-3.512%
2024-12-23	12.9000	13.2000	12.9000	13.2000	-3.367%	8	212	-8.409%
2024-12-12	13.6600	13.6600	13.6600	13.6600	-6.310%	103	210	-11.493%
2024-12-05	14.5500	14.5800	14.4300	14.5800	+7.761%	10	107	-17.078%
2024-12-04	13.5300	13.5300	13.5300	13.5300	0.000%	2	106	-10.643%
2024-12-03	13.5300	13.5300	13.5300	13.5300	-0.148%	1	106	-10.643%
2024-12-02	13.5000	13.5500	13.5000	13.5500	+5.530%	11	105	-10.775%
2024-11-27	12.8400	12.8400	12.8400	12.8400	-0.233%	2	104	-5.841%
2024-11-25	12.8700	12.8700	12.8700	12.8700	+3.874%	10	104	-6.061%
2024-11-14	12.3900	12.3900	12.3900	12.3900	+0.732%	1	104	-2.421%
2024-11-11	12.3300	12.7900	12.3000	12.3000	+21.182%	23	104	-1.707%
2024-11-04	10.1500	10.1500	10.1500	10.1500	-0.197%	10	81	+19.113%
2024-11-01	10.1700	10.1700	10.1700	10.1700	-2.212%	6	71	+18.879%
2024-10-31	10.4000	10.4000	10.4000	10.4000	+0.971%	1	71	+16.250%
2024-10-29	10.3000	10.3000	10.3000	10.3000	+3.000%	1	71	+17.379%
2024-10-28	10.0000	10.0000	10.0000	10.0000	+21.212%	2	70	+20.900%
2024-10-17	8.2500	8.2500	8.2500	8.2500	-7.407%	2	68	+46.545%
2024-10-11	8.9100	8.9100	8.9100	8.9100	+12.785%	4	69	+35.690%
2024-10-09	7.9000	7.9000	7.9000	7.9000	+21.538%	30	67	+53.038%
2024-10-02	6.5000	6.5000	6.5000	6.5000	-1.065%	10	67	+86.000%
2024-10-01	6.5700	6.5700	6.5700	6.5700	-8.112%	1	57	+84.018%
2024-09-27	7.1500	7.1500	7.1500	7.1500	-2.721%	40	56	+69.091%
2024-09-26	7.3500	7.3500	7.3500	7.3500	-2.906%	15	36	+64.490%
2024-09-20	7.5700	7.5700	7.5700	7.5700	+9.710%	2	21	+59.709%
2024-09-17	6.9000	6.9000	6.9000	6.9000	0.000%	20	20	+75.217%