Dark

CCL20270115C17
CCL Jan 15 2027 17.00 Call (CCL270115C00017000)
option OPRA

EOD

Sep 29, 2026

8.10+47.273%(+2.60)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.8000	8.1000	7.8000	8.1000	+47.273%	11	754	0.000%
2026-09-23	5.5000	5.5000	5.5000	5.5000	-7.563%	2	757	+47.273%
2026-09-21	5.9500	5.9500	5.9500	5.9500	+4.938%	3	757	+36.134%
2026-09-18	5.6700	5.6700	5.6700	5.6700	-4.706%	7	754	+42.857%
2026-09-15	5.9500	5.9500	5.9500	5.9500	-3.409%	4	747	+36.134%
2026-09-14	6.1000	6.1600	6.1000	6.1600	-3.900%	15	747	+31.494%
2026-09-11	6.4100	6.4100	6.4100	6.4100	+1.746%	1	732	+26.365%
2026-09-10	6.2500	6.3000	6.2500	6.3000	-1.563%	15	732	+28.571%
2026-09-09	6.4000	6.4000	6.4000	6.4000	-11.724%	1	717	+26.563%
2026-09-01	7.2500	7.2500	7.2500	7.2500	-14.706%	1	716	+11.724%
2026-08-27	8.4900	8.5000	8.4900	8.5000	-26.724%	2	716	-4.706%
2026-08-11	11.6000	11.6000	11.6000	11.6000	+15.194%	2	715	-30.172%
2026-07-14	10.0700	10.0700	10.0700	10.0700	-30.790%	19	717	-19.563%
2026-06-18	14.5500	14.5500	14.5500	14.5500	+24.893%	10	746	-44.330%
2026-06-09	11.6500	11.6500	11.6500	11.6500	+2.193%	1	746	-30.472%
2026-06-01	11.3200	11.4000	11.3000	11.4000	-5.237%	8	747	-28.947%
2026-05-27	12.0000	12.0300	12.0000	12.0300	+48.519%	11	749	-32.668%
2026-05-20	8.1000	8.1000	8.1000	8.1000	0.000%	10	750	0.000%
2026-05-13	8.1000	8.1000	8.1000	8.1000	-11.087%	1	750	0.000%
2026-05-12	9.3000	9.3000	9.0400	9.1100	-28.605%	13	745	-11.087%
2026-04-20	12.3500	12.7600	12.3500	12.7600	-6.520%	10	745	-36.520%
2026-04-17	13.6500	13.6500	13.6500	13.6500	+21.011%	4	747	-40.659%
2026-04-16	11.2800	11.2800	11.2800	11.2800	-11.181%	2	747	-28.191%
2026-04-15	12.7000	12.7000	12.7000	12.7000	+6.276%	2	747	-36.220%
2026-04-10	11.9500	11.9500	11.9500	11.9500	+3.017%	3	749	-32.218%
2026-04-09	11.3300	11.6000	11.3300	11.6000	+14.851%	2	752	-30.172%
2026-04-06	9.8600	10.1000	9.8600	10.1000	-4.717%	5	752	-19.802%
2026-04-01	10.6000	10.6000	10.6000	10.6000	+4.950%	1	750	-23.585%
2026-03-31	9.4900	10.1000	9.4900	10.1000	+9.902%	3	751	-19.802%
2026-03-30	9.1900	9.1900	9.1900	9.1900	-5.258%	10	751	-11.861%
2026-03-26	10.2000	10.2000	9.7000	9.7000	-5.825%	13	746	-16.495%
2026-03-23	10.3000	10.3000	10.3000	10.3000	+13.812%	1	759	-21.359%
2026-03-19	9.0500	9.0500	9.0500	9.0500	-2.162%	20	760	-10.497%
2026-03-12	9.2500	9.2500	9.2500	9.2500	-8.416%	1	761	-12.432%
2026-03-11	10.1000	10.1000	10.1000	10.1000	-3.810%	1	760	-19.802%
2026-03-10	10.5000	10.5000	10.5000	10.5000	+8.247%	1	761	-22.857%
2026-03-09	9.7000	9.7000	9.7000	9.7000	-2.119%	1	761	-16.495%
2026-03-06	9.9000	9.9100	9.9000	9.9100	-35.229%	10	761	-18.264%
2026-02-24	15.0000	15.3000	15.0000	15.3000	-8.383%	28	761	-47.059%
2026-02-18	16.7000	16.7000	16.7000	16.7000	-0.595%	3	768	-51.497%
2026-02-06	16.6000	16.8200	16.6000	16.8000	+29.730%	5	771	-51.786%
2026-01-16	12.9500	12.9500	12.9500	12.9500	-16.452%	1	774	-37.452%
2026-01-12	15.5000	15.5000	15.5000	15.5000	-0.322%	1	774	-47.742%
2026-01-09	15.5500	15.5500	15.5500	15.5500	+0.323%	10	773	-47.910%
2026-01-08	16.2000	16.2000	15.5000	15.5000	+6.897%	140	779	-47.742%
2025-12-29	14.5000	14.5000	14.5000	14.5000	0.000%	10	639	-44.138%
2025-12-26	14.5000	14.5000	14.5000	14.5000	-9.375%	1	639	-44.138%
2025-12-22	16.0000	16.0000	16.0000	16.0000	+9.589%	2	639	-49.375%
2025-12-19	13.4000	14.8400	13.1500	14.6000	+13.619%	24	639	-44.521%
2025-12-18	12.8500	12.8500	12.8500	12.8500	+0.078%	4	651	-36.965%
2025-12-17	13.0000	13.0000	12.8400	12.8400	+7.899%	14	651	-36.916%
2025-12-11	11.9000	11.9000	11.9000	11.9000	+13.333%	10	657	-31.933%
2025-12-08	10.5000	10.5000	10.5000	10.5000	-1.130%	2	667	-22.857%
2025-12-05	10.6200	10.6200	10.6200	10.6200	+1.143%	29	668	-23.729%
2025-12-04	10.7000	10.7000	10.5000	10.5000	-3.670%	21	697	-22.857%
2025-11-25	11.0000	11.0000	10.9000	10.9000	-17.110%	2	677	-25.688%
2025-10-30	12.7200	13.1500	12.7200	13.1500	-3.944%	15	678	-38.403%
2025-10-15	13.6900	13.6900	13.6900	13.6900	+6.537%	3	689	-40.833%
2025-10-13	12.8500	12.8500	12.8500	12.8500	-3.383%	3	689	-36.965%
2025-10-09	13.3000	13.3000	13.3000	13.3000	-1.845%	10	689	-39.098%
2025-10-08	13.5500	13.5500	13.5500	13.5500	+2.652%	7	679	-40.221%
2025-10-07	13.2500	13.2500	13.2000	13.2000	-7.042%	2	671	-38.636%
2025-09-29	14.7000	14.7000	14.2000	14.2000	-11.139%	2	671	-42.958%
2025-09-23	15.9800	15.9800	15.9800	15.9800	+5.201%	1	671	-49.312%
2025-09-22	15.1900	15.1900	15.1900	15.1900	-5.063%	1	671	-46.675%
2025-09-17	16.0000	16.0000	16.0000	16.0000	+1.587%	1	670	-49.375%
2025-09-15	15.7500	15.7500	15.7500	15.7500	-7.625%	1	670	-48.571%
2025-09-11	17.1000	17.1000	17.0500	17.0500	+3.963%	4	670	-52.493%
2025-08-29	16.4000	16.4000	16.4000	16.4000	-4.928%	4	669	-50.610%
2025-08-28	17.2500	17.2500	17.2500	17.2500	+6.481%	2	669	-53.043%
2025-08-26	16.2000	16.2000	16.2000	16.2000	+6.931%	3	670	-50.000%
2025-08-13	15.0000	15.1500	15.0000	15.1500	+12.472%	3	670	-46.535%
2025-08-11	13.4700	13.4700	13.4700	13.4700	-3.786%	1	669	-39.866%
2025-08-07	14.0000	14.0000	14.0000	14.0000	+0.358%	4	669	-42.143%
2025-08-05	13.9500	13.9500	13.9500	13.9500	-0.143%	1	669	-41.935%
2025-08-01	13.9700	13.9700	13.9700	13.9700	-4.642%	2	669	-42.019%
2025-07-25	14.7000	14.7000	14.6500	14.6500	-2.333%	55	669	-44.710%
2025-07-24	14.8500	15.0000	14.8500	15.0000	-3.226%	2	669	-46.000%
2025-07-23	15.5500	15.5500	15.5000	15.5000	+7.266%	7	670	-47.742%
2025-07-18	14.4500	14.4500	14.4500	14.4500	-0.069%	2	670	-43.945%
2025-07-17	14.1300	14.4600	14.1300	14.4600	+1.331%	3	670	-43.983%
2025-07-14	14.2500	14.2700	14.2300	14.2700	+1.783%	46	669	-43.238%
2025-07-08	14.5500	14.7000	13.7500	14.0200	-1.958%	46	667	-42.225%
2025-07-07	14.4800	14.4800	14.3000	14.3000	-6.230%	9	661	-43.357%
2025-07-03	14.3000	15.2500	14.3000	15.2500	+6.198%	9	670	-46.885%
2025-07-02	14.3200	14.4300	14.2500	14.3600	+4.058%	21	670	-43.593%
2025-07-01	13.3500	13.8000	13.3500	13.8000	+6.154%	103	700	-41.304%
2025-06-30	13.0000	13.0000	13.0000	13.0000	+9.705%	37	707	-37.692%
2025-06-27	11.8500	11.8500	11.8500	11.8500	+5.804%	1	744	-31.646%
2025-06-26	11.2000	11.2000	11.2000	11.2000	0.000%	1	745	-27.679%
2025-06-24	11.2500	11.3800	11.0300	11.2000	+17.155%	91	746	-27.679%
2025-06-20	9.5600	9.5600	9.5600	9.5600	+5.171%	76	837	-15.272%
2025-06-18	9.0900	9.0900	9.0900	9.0900	+6.316%	18	855	-10.891%
2025-06-13	8.5500	8.5500	8.5500	8.5500	-15.764%	2	855	-5.263%
2025-06-10	10.1500	10.1500	10.1500	10.1500	-2.404%	1	855	-20.197%
2025-06-09	10.4000	10.4000	10.4000	10.4000	+4.523%	59	856	-22.115%
2025-06-05	9.8500	10.0000	9.8500	9.9500	+3.109%	50	797	-18.593%
2025-06-03	9.6500	9.6500	9.6500	9.6500	+1.047%	2	751	-16.062%
2025-06-02	9.3500	9.5500	9.3500	9.5500	+6.111%	2	751	-15.183%
2025-05-30	9.0000	9.0000	9.0000	9.0000	-0.662%	10	751	-10.000%
2025-05-28	9.1500	9.1500	9.0600	9.0600	+2.955%	5	756	-10.596%
2025-05-22	8.8000	8.8000	8.8000	8.8000	-1.566%	1	759	-7.955%
2025-05-20	8.9000	8.9400	8.9000	8.9400	+0.224%	14	760	-9.396%
2025-05-19	8.9200	8.9200	8.9200	8.9200	-5.106%	2	760	-9.193%
2025-05-16	9.2000	9.4000	9.2000	9.4000	+2.732%	68	760	-13.830%
2025-05-15	9.1500	9.1500	9.1500	9.1500	0.000%	1	788	-11.475%
2025-05-14	9.1500	9.1500	9.1500	9.1500	+5.172%	2	789	-11.475%
2025-05-13	8.5000	8.7200	8.5000	8.7000	+5.455%	8	791	-6.897%
2025-05-12	8.4600	8.4600	8.2500	8.2500	+20.262%	6	795	-1.818%
2025-05-09	7.0300	7.0300	6.8600	6.8600	-4.056%	32	801	+18.076%
2025-05-08	7.0300	7.1800	7.0300	7.1500	+6.716%	17	816	+13.287%
2025-05-07	6.7500	6.7500	6.7000	6.7000	+1.515%	13	818	+20.896%
2025-05-05	6.2000	6.7500	6.2000	6.6000	+1.538%	60	808	+22.727%
2025-05-02	6.3100	6.5000	6.2900	6.5000	+11.111%	48	810	+24.615%
2025-05-01	5.7800	5.8500	5.7800	5.8500	+2.632%	7	810	+38.462%
2025-04-30	5.3000	5.7000	5.3000	5.7000	-1.554%	2	805	+42.105%
2025-04-29	5.7800	5.7900	5.7800	5.7900	-5.082%	10	806	+39.896%
2025-04-28	6.2500	6.2500	6.0500	6.1000	+4.631%	37	796	+32.787%
2025-04-25	6.0900	6.0900	5.7500	5.8300	-2.833%	96	762	+38.937%
2025-04-24	5.9300	6.0000	5.9300	6.0000	+3.448%	13	747	+35.000%
2025-04-23	6.5000	6.5000	5.8000	5.8000	+8.614%	18	734	+39.655%
2025-04-22	5.2000	5.3400	5.2000	5.3400	+7.229%	2	722	+51.685%
2025-04-21	5.6300	5.6300	4.9500	4.9800	-11.071%	35	722	+62.651%
2025-04-17	5.5400	5.6000	5.5400	5.6000	+4.673%	6	716	+44.643%
2025-04-16	5.6500	5.7000	4.3000	5.3500	-1.292%	37	716	+51.402%
2025-04-15	5.4000	5.4200	5.3000	5.4200	-0.550%	19	702	+49.446%
2025-04-14	5.7300	5.7300	5.4000	5.4500	-0.909%	93	716	+48.624%
2025-04-11	5.2000	5.5000	5.1500	5.5000	+5.769%	74	738	+47.273%
2025-04-10	5.9000	6.3000	5.2000	5.2000	-23.529%	118	723	+55.769%
2025-04-09	5.1000	7.0000	5.0000	6.8000	+36.000%	55	630	+19.118%
2025-04-08	5.6000	6.0000	4.7500	5.0000	+7.527%	51	628	+62.000%
2025-04-07	3.6700	4.8000	3.6700	4.6500	-1.064%	80	598	+74.194%
2025-04-04	4.6500	4.8000	4.3000	4.7000	-6.000%	356	608	+72.340%
2025-04-03	5.6500	5.6500	5.0000	5.0000	-25.373%	157	532	+62.000%
2025-04-02	6.5000	6.8000	6.4500	6.7000	+7.200%	38	451	+20.896%
2025-04-01	6.1300	6.3000	6.1300	6.2500	-4.580%	6	443	+29.600%
2025-03-31	6.6000	6.6000	6.5500	6.5500	-5.755%	18	439	+23.664%
2025-03-28	6.9500	6.9500	6.9500	6.9500	-7.333%	34	438	+16.547%
2025-03-26	7.5000	7.5000	7.5000	7.5000	-4.822%	3	438	+8.000%
2025-03-25	7.8800	7.8800	7.8800	7.8800	+0.382%	5	438	+2.792%
2025-03-24	8.0000	8.0000	7.8000	7.8500	-1.875%	31	438	+3.185%
2025-03-21	8.0000	8.0000	8.0000	8.0000	+13.475%	20	442	+1.250%
2025-03-18	7.0500	7.0500	7.0500	7.0500	-15.060%	2	432	+14.894%
2025-03-17	7.4100	8.3000	7.4100	8.3000	+22.963%	5	432	-2.410%
2025-03-14	7.1000	7.1000	6.6500	6.7500	+9.756%	26	432	+20.000%
2025-03-13	6.2000	6.2000	6.1500	6.1500	-5.385%	8	426	+31.707%
2025-03-12	6.5000	6.5000	6.5000	6.5000	+2.201%	2	426	+24.615%
2025-03-11	6.0500	6.4000	5.8500	6.3600	+1.760%	35	426	+27.358%
2025-03-10	6.2500	6.2500	6.2500	6.2500	-24.517%	1	402	+29.600%
2025-03-04	8.2600	8.2800	8.2600	8.2800	-16.194%	23	401	-2.174%
2025-02-28	9.8800	9.8800	9.8800	9.8800	+1.333%	2	381	-18.016%
2025-02-24	9.7500	9.7500	9.7500	9.7500	-10.550%	1	381	-16.923%
2025-02-20	11.5700	11.5700	10.9000	10.9000	-18.717%	6	381	-25.688%
2025-01-29	13.4100	13.4100	13.4100	13.4100	+0.449%	1	375	-39.597%
2025-01-28	13.3500	13.3500	13.3500	13.3500	+17.621%	1	374	-39.326%
2025-01-23	11.3500	11.3500	11.3500	11.3500	+0.442%	1	375	-28.634%
2025-01-22	11.3000	11.3000	11.3000	11.3000	-2.670%	1	376	-28.319%
2025-01-17	11.7000	11.7000	11.6100	11.6100	+13.379%	104	323	-30.233%
2025-01-10	9.9500	10.2400	9.9500	10.2400	+0.887%	32	323	-20.898%
2025-01-08	10.1500	10.1500	10.1500	10.1500	+3.571%	1	312	-20.197%
2025-01-07	9.9000	9.9000	9.8000	9.8000	-5.131%	6	312	-17.347%
2025-01-03	10.5000	10.5000	10.3300	10.3300	-4.352%	26	306	-21.588%
2024-12-30	10.8000	10.8000	10.8000	10.8000	-4.425%	2	296	-25.000%
2024-12-27	11.3500	11.3500	11.3000	11.3000	-3.004%	32	294	-28.319%
2024-12-23	11.6500	11.6500	11.6500	11.6500	-3.400%	1	278	-30.472%
2024-12-20	12.0600	12.0600	12.0600	12.0600	+8.551%	4	279	-32.836%
2024-12-19	11.1100	11.1100	11.1100	11.1100	+0.543%	4	279	-27.093%
2024-12-18	11.4900	11.4900	11.0500	11.0500	-5.556%	4	279	-26.697%
2024-12-17	11.8300	11.8300	11.7000	11.7000	-4.568%	5	275	-30.769%
2024-12-12	12.2600	12.2600	12.2600	12.2600	-1.288%	19	270	-33.931%
2024-12-11	12.4300	12.4300	12.4200	12.4200	+1.388%	45	261	-34.783%
2024-12-10	11.9300	12.2500	11.9300	12.2500	+5.603%	2	239	-33.878%
2024-12-09	11.7500	11.7500	11.6000	11.6000	-8.733%	10	238	-30.172%
2024-12-06	12.7100	12.7100	12.7100	12.7100	+0.079%	4	238	-36.271%
2024-12-04	12.6900	12.7000	12.6900	12.7000	+0.395%	5	238	-36.220%
2024-12-02	12.6500	12.6500	12.6500	12.6500	+10.000%	1	234	-35.968%
2024-11-27	11.6000	11.6000	11.5000	11.5000	-0.947%	4	233	-29.565%
2024-11-21	11.6400	11.6400	11.6100	11.6100	+6.514%	6	232	-30.233%
2024-11-18	10.9000	10.9000	10.9000	10.9000	+3.318%	1	232	-25.688%
2024-11-15	10.5500	10.5500	10.5500	10.5500	-3.653%	4	231	-23.223%
2024-11-13	10.8000	10.9500	10.8000	10.9500	+5.797%	5	231	-26.027%
2024-11-08	10.4000	10.4000	10.3500	10.3500	-0.957%	16	231	-21.739%
2024-11-07	10.4500	10.4500	10.4500	10.4500	-1.415%	4	234	-22.488%
2024-11-06	10.5000	10.6000	10.5000	10.6000	+12.766%	10	234	-23.585%
2024-11-05	9.4000	9.4000	9.4000	9.4000	+7.306%	1	229	-13.830%
2024-11-01	8.7600	8.7600	8.7600	8.7600	+0.229%	10	228	-7.534%
2024-10-30	8.9500	8.9500	8.7400	8.7400	-1.798%	4	228	-7.323%
2024-10-29	8.7000	8.9000	8.6800	8.9000	+4.706%	83	226	-8.989%
2024-10-16	8.5000	8.5000	8.5000	8.5000	+0.592%	10	205	-4.706%
2024-10-15	8.6400	8.6700	8.4500	8.4500	+14.189%	17	205	-4.142%
2024-10-14	7.4000	7.4000	7.4000	7.4000	-2.632%	2	206	+9.459%
2024-10-11	7.8000	7.8000	7.6000	7.6000	-0.654%	54	208	+6.579%
2024-10-10	7.6000	7.6500	7.6000	7.6500	+0.923%	12	225	+5.882%
2024-10-09	6.9000	7.5800	6.8000	7.5800	+18.438%	53	233	+6.860%
2024-10-08	6.2400	6.5000	6.2100	6.4000	+13.074%	34	215	+26.563%
2024-10-04	5.7500	5.7500	5.4400	5.6600	+7.810%	40	181	+43.110%
2024-10-03	5.2500	5.2500	5.2500	5.2500	-6.250%	50	164	+54.286%
2024-10-02	5.6000	5.6000	5.6000	5.6000	-1.754%	10	114	+44.643%
2024-10-01	5.7000	5.7000	5.7000	5.7000	-3.390%	1	104	+42.105%
2024-09-30	5.9000	6.1000	5.9000	5.9000	-4.839%	7	104	+37.288%
2024-09-27	6.2000	6.2000	6.2000	6.2000	-1.587%	40	97	+30.645%
2024-09-26	6.3500	6.3500	6.3000	6.3000	+6.780%	15	79	+28.571%
2024-09-25	6.0000	6.0000	5.9000	5.9000	-7.087%	9	64	+37.288%
2024-09-20	6.3500	6.3500	6.3500	6.3500	-1.550%	20	55	+27.559%
2024-09-19	6.4500	6.4500	6.4500	6.4500	+4.032%	1	55	+25.581%
2024-09-18	6.0500	6.2000	5.9000	6.2000	+5.983%	25	55	+30.645%
2024-09-17	5.8500	5.8500	5.8500	5.8500	-1.349%	20	32	+38.462%
2024-09-16	5.7500	5.9300	5.7500	5.9300	0.000%	12	12	+36.594%