Dark

CCL20270115C32
CCL Jan 15 2027 32.00 Call (CCL270115C00032000)
option OPRA

EOD

Jul 15, 2026

1.74-8.901%(-0.17)553

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.9100	1.9100	1.7400	1.7400	-8.901%	553	7,740	0.000%
2026-07-09	1.8500	2.0000	1.8500	1.9100	+34.507%	8	8,236	-8.901%
2026-07-08	1.6700	1.8200	1.4200	1.4200	-24.468%	29	8,242	+22.535%
2026-07-07	2.0800	2.0800	1.8800	1.8800	-14.932%	2	8,239	-7.447%
2026-07-06	2.2000	2.2100	2.2000	2.2100	-3.493%	3	8,240	-21.267%
2026-07-02	2.5000	2.5000	2.2500	2.2900	-23.667%	2,028	8,781	-24.017%
2026-07-01	3.0600	3.0600	3.0000	3.0000	+9.091%	14	8,781	-42.000%
2026-06-30	2.8400	2.8400	2.7500	2.7500	-12.698%	6	8,779	-36.727%
2026-06-29	3.1500	3.1500	3.1500	3.1500	+5.351%	1	8,774	-44.762%
2026-06-25	3.0500	3.0500	2.9900	2.9900	-6.563%	39	8,773	-41.806%
2026-06-24	3.2500	3.2700	3.2000	3.2000	+8.475%	4	8,736	-45.625%
2026-06-23	2.3500	2.9500	2.2000	2.9500	-19.178%	42	8,732	-41.017%
2026-06-22	3.6500	3.6500	3.6500	3.6500	-16.092%	4	8,789	-52.329%
2026-06-18	4.0800	4.3500	4.0800	4.3500	+6.098%	7	8,785	-60.000%
2026-06-17	4.3500	4.6200	4.1000	4.1000	-4.651%	2,657	8,785	-57.561%
2026-06-16	4.2000	4.3000	3.9000	4.3000	+8.861%	9	6,598	-59.535%
2026-06-15	4.5800	4.7000	3.8500	3.9500	+12.857%	96	6,598	-55.949%
2026-06-12	3.4000	3.5500	3.1000	3.5000	+45.833%	2,011	6,569	-50.286%
2026-06-11	2.1400	2.5200	2.1400	2.4000	+6.195%	16	4,563	-27.500%
2026-06-10	2.3700	2.5600	2.2500	2.2600	-21.254%	18	4,553	-23.009%
2026-06-09	2.9200	2.9700	2.8700	2.8700	+4.745%	21	4,549	-39.373%
2026-06-08	2.8600	2.8600	2.7400	2.7400	-2.143%	2,012	4,558	-36.496%
2026-06-05	2.7800	2.8000	2.7800	2.8000	-6.667%	3	5,364	-37.857%
2026-06-04	3.0000	3.0000	3.0000	3.0000	+2.389%	2	5,362	-42.000%
2026-06-03	3.0000	3.0500	2.9300	2.9300	-2.333%	22	5,360	-40.614%
2026-06-02	2.8500	3.0000	2.8500	3.0000	-3.226%	2,002	5,361	-42.000%
2026-06-01	2.8300	3.2000	2.8300	3.1000	-8.012%	655	3,415	-43.871%
2026-05-29	3.2500	3.4000	3.2500	3.3700	+0.597%	9	3,071	-48.368%
2026-05-28	3.3500	3.3500	3.3500	3.3500	+0.904%	2	3,063	-48.060%
2026-05-27	3.4000	3.5000	3.3200	3.3200	+14.879%	9	3,063	-47.590%
2026-05-26	2.8900	2.8900	2.8900	2.8900	+17.959%	30	3,056	-39.792%
2026-05-21	2.2600	2.4800	2.2600	2.4500	-5.769%	12	3,056	-28.980%
2026-05-20	2.4100	2.6200	2.4100	2.6000	+44.444%	509	3,051	-33.077%
2026-05-19	1.7600	1.8200	1.6300	1.8000	-7.692%	112	3,006	-3.333%
2026-05-15	1.9500	1.9500	1.9500	1.9500	-14.474%	3	3,006	-10.769%
2026-05-14	2.3100	2.3100	2.1400	2.2800	+13.433%	14	3,006	-23.684%
2026-05-13	2.0500	2.0600	2.0100	2.0100	-4.286%	470	2,709	-13.433%
2026-05-12	2.1000	2.1000	2.1000	2.1000	-11.392%	99	2,709	-17.143%
2026-05-11	2.2500	2.3700	2.2000	2.3700	-8.846%	42	2,709	-26.582%
2026-05-08	2.6500	2.6500	2.6000	2.6000	-11.263%	27	2,721	-33.077%
2026-05-07	2.9300	2.9300	2.9300	2.9300	-2.333%	10	2,716	-40.614%
2026-05-06	2.7400	3.0100	2.7400	3.0000	+23.457%	7	2,726	-42.000%
2026-05-05	2.5200	2.5200	2.4300	2.4300	+1.250%	11	2,723	-28.395%
2026-05-04	2.4000	2.6500	2.3700	2.4000	-17.808%	14	2,712	-27.500%
2026-05-01	2.9200	2.9200	2.9200	2.9200	+6.182%	499	3,208	-40.411%
2026-04-30	2.8000	2.8000	2.7500	2.7500	+16.034%	14	3,208	-36.727%
2026-04-29	2.2800	2.3700	2.2800	2.3700	-5.952%	51	3,196	-26.582%
2026-04-28	2.5200	2.5200	2.5200	2.5200	-9.353%	116	3,146	-30.952%
2026-04-27	2.9000	2.9000	2.7800	2.7800	-10.032%	500	3,046	-37.410%
2026-04-24	3.0000	3.0900	3.0000	3.0900	+0.325%	301	3,045	-43.689%
2026-04-23	3.0800	3.0800	3.0800	3.0800	+9.220%	2	3,047	-43.506%
2026-04-22	3.0100	3.0100	2.8200	2.8200	-26.753%	400	3,045	-38.298%
2026-04-20	3.6800	3.8500	3.6800	3.8500	-7.229%	38	2,945	-54.805%
2026-04-17	3.8400	4.4400	3.8400	4.1500	+40.678%	445	2,938	-58.072%
2026-04-16	3.2000	3.2000	2.9500	2.9500	-22.775%	52	2,771	-41.017%
2026-04-15	3.4500	3.8200	3.4500	3.8200	+2.688%	6	2,720	-54.450%
2026-04-14	3.7500	3.7500	3.7200	3.7200	+11.045%	13	2,720	-53.226%
2026-04-13	2.8000	3.3500	2.8000	3.3500	+3.077%	102	2,720	-48.060%
2026-04-10	3.2300	3.2500	3.2300	3.2500	-13.333%	2	2,620	-46.462%
2026-04-09	2.8200	3.7500	2.8200	3.7500	+19.048%	201	2,618	-53.600%
2026-04-08	3.7000	3.7500	3.1500	3.1500	+43.182%	1,217	2,463	-44.762%
2026-04-07	2.1900	2.2000	2.1900	2.2000	-15.385%	6	1,572	-20.909%
2026-04-06	2.4900	2.6000	2.4900	2.6000	-5.109%	2	1,573	-33.077%
2026-04-01	2.7400	2.7400	2.7400	2.7400	+41.237%	1	1,573	-36.496%
2026-03-30	1.9600	1.9600	1.9400	1.9400	-7.619%	4	1,572	-10.309%
2026-03-27	2.0000	2.1000	2.0000	2.1000	-18.605%	52	1,574	-17.143%
2026-03-25	2.5300	2.6300	2.5300	2.5800	+12.174%	21	1,573	-32.558%
2026-03-24	2.4000	2.4700	2.3000	2.3000	-6.504%	8	1,581	-24.348%
2026-03-23	2.4600	2.4600	2.4600	2.4600	+7.895%	120	1,575	-29.268%
2026-03-20	2.1900	2.3000	2.1900	2.2800	-5.000%	14	1,468	-23.684%
2026-03-19	2.2000	2.4000	2.2000	2.4000	+11.628%	3	1,457	-27.500%
2026-03-18	2.3000	2.3000	2.1500	2.1500	-14.000%	7	1,457	-19.070%
2026-03-17	2.5000	2.5000	2.5000	2.5000	+1.215%	9	1,455	-30.400%
2026-03-16	2.3000	2.4700	2.3000	2.4700	+14.884%	3	1,455	-29.555%
2026-03-13	2.3500	2.3500	2.1500	2.1500	-3.587%	13	1,453	-19.070%
2026-03-12	2.2500	2.3200	2.2000	2.2300	-22.028%	8	1,462	-21.973%
2026-03-11	2.9000	2.9000	2.7700	2.8600	-7.742%	11	1,458	-39.161%
2026-03-10	2.6300	3.2000	2.6300	3.1000	+11.511%	39	1,457	-43.871%
2026-03-09	2.2400	2.7800	2.0500	2.7800	0.000%	679	1,494	-37.410%
2026-03-06	2.7100	3.0000	2.6800	2.7800	-14.462%	22	1,888	-37.410%
2026-03-05	3.3500	3.3500	3.1800	3.2500	-14.921%	377	1,887	-46.462%
2026-03-04	3.9000	3.9000	3.8200	3.8200	-4.500%	6	1,521	-54.450%
2026-03-03	3.4400	4.0500	3.4400	4.0000	-6.323%	89	1,571	-56.500%
2026-03-02	4.2700	4.2700	4.2700	4.2700	-23.750%	1	1,541	-59.251%
2026-02-27	5.4800	5.6000	5.4800	5.6000	-7.591%	12	1,542	-68.929%
2026-02-26	6.0900	6.0900	5.9300	6.0600	+26.250%	69	1,538	-71.287%
2026-02-24	4.8100	4.8100	4.8000	4.8000	0.000%	10	1,509	-63.750%
2026-02-23	5.9700	5.9700	4.8000	4.8000	-17.949%	16	1,519	-63.750%
2026-02-20	5.9400	5.9400	5.8500	5.8500	+5.405%	19	1,512	-70.256%
2026-02-19	6.0000	6.0000	5.5500	5.5500	-9.756%	37	1,514	-68.649%
2026-02-18	6.1500	6.1500	6.1500	6.1500	-6.250%	3	1,503	-71.707%
2026-02-17	6.4000	6.6500	6.4000	6.5600	+11.186%	17	1,503	-73.476%
2026-02-13	5.9000	5.9000	5.9000	5.9000	-7.087%	1	1,506	-70.508%
2026-02-11	6.3500	6.3500	6.3500	6.3500	-2.308%	1	1,506	-72.598%
2026-02-10	6.2500	6.5000	6.2500	6.5000	-1.515%	2	1,506	-73.231%
2026-02-09	6.5000	6.6000	6.5000	6.6000	-4.348%	2	1,508	-73.636%
2026-02-06	5.5300	6.9000	5.5300	6.9000	+29.699%	121	1,508	-74.783%
2026-02-05	5.9000	6.0500	5.3200	5.3200	-1.481%	35	1,421	-67.293%
2026-02-04	5.7800	5.7800	5.4000	5.4000	-8.475%	240	1,440	-67.778%
2026-02-02	4.9000	6.0300	4.9000	5.9000	+24.211%	199	1,437	-70.508%
2026-01-30	4.7500	4.7500	4.7500	4.7500	-5.000%	1	1,422	-63.368%
2026-01-29	4.7500	5.0000	4.5000	5.0000	+29.870%	93	1,422	-65.200%
2026-01-28	3.8000	3.8500	3.8000	3.8500	+7.542%	39	1,411	-54.805%
2026-01-27	3.6000	3.6000	3.5800	3.5800	+0.845%	26	1,387	-51.397%
2026-01-26	3.5500	3.5500	3.5500	3.5500	-5.333%	1	1,395	-50.986%
2026-01-23	3.5800	3.7500	3.4500	3.7500	+5.634%	25	1,396	-53.600%
2026-01-21	3.6500	3.6500	3.4500	3.5500	+3.801%	181	1,379	-50.986%
2026-01-20	3.5500	3.6700	3.4200	3.4200	-12.308%	84	1,459	-49.123%
2026-01-16	4.0500	4.0500	3.8300	3.9000	-9.302%	488	1,167	-55.385%
2026-01-15	4.4000	4.4000	4.2500	4.3000	-3.153%	11	1,167	-59.535%
2026-01-14	4.7500	4.7500	4.4400	4.4400	-7.500%	2	1,164	-60.811%
2026-01-13	5.3800	5.3800	4.8000	4.8000	-11.765%	30	1,165	-63.750%
2026-01-12	5.5800	5.7500	5.4400	5.4400	-1.449%	13	1,174	-68.015%
2026-01-09	5.5200	5.5200	5.5200	5.5200	-2.473%	1	1,174	-68.478%
2026-01-08	5.6800	5.9500	5.6600	5.6600	-0.352%	54	1,173	-69.258%
2026-01-07	5.5000	5.7100	5.5000	5.6800	-2.069%	237	1,155	-69.366%
2026-01-06	5.5000	6.1500	5.4500	5.8000	+6.422%	46	986	-70.000%
2026-01-05	5.0000	5.4700	5.0000	5.4500	+9.000%	51	957	-68.073%
2026-01-02	5.0000	5.0000	5.0000	5.0000	+2.041%	1	907	-65.200%
2025-12-31	5.0000	5.0000	4.9000	4.9000	-1.010%	56	885	-64.490%
2025-12-30	5.0000	5.0000	4.9500	4.9500	+4.651%	7	885	-64.848%
2025-12-29	4.7500	4.7500	4.7300	4.7300	-10.755%	2	878	-63.214%
2025-12-24	5.3000	5.3000	5.3000	5.3000	-12.397%	3	876	-67.170%
2025-12-23	6.0500	6.0500	6.0500	6.0500	+2.542%	10	876	-71.240%
2025-12-22	5.3500	5.9000	5.1500	5.9000	+10.075%	33	886	-70.508%
2025-12-19	4.3000	5.3600	4.2000	5.3600	+35.696%	72	883	-67.537%
2025-12-18	4.0500	4.1000	3.9500	3.9500	-6.398%	3	897	-55.949%
2025-12-17	4.0700	4.2200	4.0700	4.2200	-1.860%	6	896	-58.768%
2025-12-16	4.3000	4.3000	4.3000	4.3000	+2.381%	3	892	-59.535%
2025-12-15	4.2000	4.2000	4.2000	4.2000	+12.000%	2	892	-58.571%
2025-12-12	3.9000	3.9000	3.7000	3.7500	+4.167%	85	892	-53.600%
2025-12-11	3.1500	3.6000	3.1500	3.6000	+20.000%	234	814	-51.667%
2025-12-10	2.7500	3.1000	2.7500	3.0000	+7.527%	69	801	-42.000%
2025-12-09	2.7600	2.8500	2.7500	2.7900	+1.087%	67	801	-37.634%
2025-12-08	2.8100	2.8400	2.7300	2.7600	-3.158%	8	740	-36.957%
2025-12-05	2.9200	3.0000	2.8500	2.8500	-1.384%	71	742	-38.947%
2025-12-04	2.9100	2.9100	2.8400	2.8900	-3.667%	15	693	-39.792%
2025-12-03	3.0000	3.0500	2.9300	3.0000	-0.990%	210	739	-42.000%
2025-12-02	2.7000	3.0300	2.7000	3.0300	+0.331%	19	629	-42.574%
2025-12-01	3.0000	3.0200	2.9000	3.0200	-1.307%	11	628	-42.384%
2025-11-28	3.0000	3.0600	3.0000	3.0600	-1.290%	16	626	-43.137%
2025-11-26	3.1000	3.1000	3.1000	3.1000	-0.322%	2	622	-43.871%
2025-11-25	3.0000	3.4000	3.0000	3.1100	+9.123%	35	622	-44.051%
2025-11-24	3.5000	3.5000	2.8400	2.8500	-17.391%	9	606	-38.947%
2025-11-21	3.5000	3.5000	3.4500	3.4500	+15.000%	3	605	-49.565%
2025-11-20	3.0000	3.1300	3.0000	3.0000	-4.459%	4	602	-42.000%
2025-11-19	3.2500	3.2500	3.1400	3.1400	+1.290%	11	602	-44.586%
2025-11-18	2.9500	3.1000	2.9500	3.1000	+3.333%	8	600	-43.871%
2025-11-17	3.0000	3.0000	3.0000	3.0000	-7.692%	1	600	-42.000%
2025-11-14	3.3000	3.3000	3.2500	3.2500	-9.722%	14	600	-46.462%
2025-11-13	3.6000	3.6000	3.6000	3.6000	-2.703%	2	600	-51.667%
2025-11-12	4.0000	4.0000	3.7000	3.7000	+5.714%	8	600	-52.973%
2025-11-11	3.5000	3.5000	3.5000	3.5000	-2.778%	1	596	-50.286%
2025-11-10	3.7000	3.7500	3.6000	3.6000	+12.500%	20	595	-51.667%
2025-11-07	3.3500	3.3500	3.2000	3.2000	-8.571%	2	590	-45.625%
2025-11-06	3.5000	3.6000	3.4000	3.5000	-4.110%	10	589	-50.286%
2025-11-05	3.6500	3.8000	3.6500	3.6500	+5.797%	6	592	-52.329%
2025-11-04	3.6500	3.8000	3.1600	3.4500	-18.632%	118	595	-49.565%
2025-11-03	4.2400	4.2400	4.2400	4.2400	-2.529%	1	696	-58.962%
2025-10-30	4.3500	4.3500	4.3500	4.3500	+2.594%	1	696	-60.000%
2025-10-29	4.0000	4.2800	4.0000	4.2400	+4.433%	8	696	-58.962%
2025-10-28	4.2000	4.2000	4.0600	4.0600	-17.143%	8	699	-57.143%
2025-10-27	4.9000	4.9000	4.9000	4.9000	-1.010%	1	697	-64.490%
2025-10-24	5.0000	5.0000	4.9500	4.9500	+1.020%	11	697	-64.848%
2025-10-23	4.9000	4.9000	4.9000	4.9000	-3.922%	1	693	-64.490%
2025-10-21	4.5800	5.1000	4.4000	5.1000	+10.870%	197	692	-65.882%
2025-10-20	4.4000	4.6000	4.4000	4.6000	+8.235%	102	642	-62.174%
2025-10-17	4.2500	4.2500	4.2500	4.2500	-7.205%	1	641	-59.059%
2025-10-14	4.3000	4.5800	4.3000	4.5800	+10.361%	47	640	-62.009%
2025-10-13	4.0200	4.1500	4.0200	4.1500	+2.469%	6	599	-58.072%
2025-10-10	4.0500	4.0500	4.0500	4.0500	-10.989%	1	598	-57.037%
2025-10-09	4.5500	4.5500	4.5500	4.5500	+11.520%	1	599	-61.758%
2025-10-07	4.2000	4.2000	4.0800	4.0800	-11.304%	8	598	-57.353%
2025-10-06	4.2900	4.7000	4.0500	4.6000	+3.371%	446	598	-62.174%
2025-10-02	4.5500	4.6000	4.4500	4.4500	+1.136%	25	403	-60.899%
2025-10-01	4.5000	4.5000	4.4000	4.4000	-4.348%	10	403	-60.455%
2025-09-30	4.7500	4.7500	4.6000	4.6000	-9.804%	2	394	-62.174%
2025-09-29	5.1700	5.1700	4.6500	5.1000	-10.526%	20	393	-65.882%
2025-09-26	5.7500	6.2300	5.7000	5.7000	-1.724%	22	375	-69.474%
2025-09-25	5.4300	5.8000	5.4300	5.8000	+2.655%	46	363	-70.000%
2025-09-24	5.6500	5.6500	5.6500	5.6500	-5.042%	11	318	-69.204%
2025-09-23	6.3500	6.3500	5.9500	5.9500	+1.709%	2	307	-70.756%
2025-09-22	5.8500	5.9300	5.8500	5.8500	+2.632%	17	305	-70.256%
2025-09-19	5.7000	5.7000	5.7000	5.7000	-8.800%	2	290	-69.474%
2025-09-18	6.1500	6.2500	6.1500	6.2500	+0.806%	20	288	-72.160%
2025-09-17	6.2000	6.2000	6.2000	6.2000	+2.479%	12	273	-71.935%
2025-09-16	5.8000	6.0500	5.8000	6.0500	-1.626%	3	267	-71.240%
2025-09-15	6.1500	6.1500	6.1500	6.1500	-6.818%	1	264	-71.707%
2025-09-12	6.8600	6.8600	6.6000	6.6000	-7.303%	2	263	-73.636%
2025-09-11	7.1200	7.1200	7.1200	7.1200	+13.920%	2	262	-75.562%
2025-09-10	6.2500	6.2500	6.2500	6.2500	-6.015%	3	264	-72.160%
2025-09-08	6.6500	6.6500	6.6500	6.6500	+3.906%	1	264	-73.835%
2025-09-05	6.5500	6.5500	6.4000	6.4000	-3.469%	3	263	-72.813%
2025-09-04	6.6300	6.6300	6.6300	6.6300	+3.594%	5	260	-73.756%
2025-09-03	6.4000	6.4000	6.4000	6.4000	+4.065%	1	260	-72.813%
2025-09-02	6.1500	6.1500	6.1500	6.1500	-15.753%	1	260	-71.707%
2025-08-28	7.2500	7.4500	7.2500	7.3000	+3.546%	15	259	-76.164%
2025-08-27	6.9600	7.0500	6.9600	7.0500	+4.290%	9	261	-75.319%
2025-08-26	6.5000	6.7600	6.5000	6.7600	+6.962%	10	265	-74.260%
2025-08-25	6.2500	8.3000	6.2000	6.3200	+1.935%	55	270	-72.468%
2025-08-22	6.0000	6.2000	6.0000	6.2000	+21.569%	149	248	-71.935%
2025-08-21	5.0000	5.2000	5.0000	5.1000	+2.616%	11	113	-65.882%
2025-08-20	4.9700	4.9700	4.9700	4.9700	-14.605%	4	105	-64.990%
2025-08-14	5.8500	5.8500	5.6800	5.8200	-1.020%	36	105	-70.103%
2025-08-13	5.6500	5.8800	5.5500	5.8800	+5.000%	32	94	-70.408%
2025-08-04	5.5000	5.6500	5.5000	5.6000	+7.692%	6	67	-68.929%
2025-08-01	5.1100	5.2000	5.1100	5.2000	-12.605%	2	66	-66.538%
2025-07-31	5.9500	5.9500	5.9500	5.9500	+6.631%	5	66	-70.756%
2025-07-28	5.5800	5.5800	5.5800	5.5800	-1.413%	7	62	-68.817%
2025-07-25	5.6200	5.6600	5.6200	5.6600	-10.866%	2	55	-69.258%
2025-07-23	6.2700	6.5500	6.2700	6.3500	+5.833%	25	55	-72.598%
2025-07-21	5.8800	6.0100	5.8800	6.0000	+8.108%	24	45	-71.000%
2025-07-17	5.4500	5.5500	5.4500	5.5500	+0.909%	8	56	-68.649%
2025-07-16	5.5000	5.5000	5.5000	5.5000	+0.548%	1	49	-68.364%
2025-07-14	5.4700	5.4700	5.4700	5.4700	+4.190%	5	48	-68.190%
2025-07-11	5.3500	5.3500	5.2500	5.2500	-4.197%	15	43	-66.857%
2025-07-09	5.4800	5.4800	5.4800	5.4800	-2.317%	1	28	-68.248%
2025-07-08	5.6100	5.6100	5.6100	5.6100	-5.714%	1	27	-68.984%
2025-07-07	6.3300	6.3300	5.9500	5.9500	-2.619%	10	26	-70.756%
2025-07-03	6.4600	6.4600	6.1100	6.1100	0.000%	22	0	-71.522%