Dark

CCL20270115C37
CCL Jan 15 2027 37.00 Call (CCL270115C00037000)
option OPRA

EOD

Sep 29, 2026

0.1900+137.500%(+0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1900	0.1900	0.1900	0.1900	+137.500%	2	3,779	0.000%
2026-09-24	0.0800	0.0800	0.0800	0.0800	-11.111%	11	3,779	+137.500%
2026-09-22	0.1400	0.1400	0.0900	0.0900	-10.000%	8	3,779	+111.111%
2026-09-21	0.1000	0.1000	0.1000	0.1000	-9.091%	5	3,782	+90.000%
2026-09-16	0.1000	0.1100	0.1000	0.1100	-8.333%	2	3,787	+72.727%
2026-09-11	0.1400	0.1400	0.1200	0.1200	-20.000%	5	3,787	+58.333%
2026-09-10	0.1500	0.1500	0.1500	0.1500	-16.667%	5	3,789	+26.667%
2026-09-04	0.1800	0.1800	0.1800	0.1800	-10.000%	6	3,793	+5.556%
2026-09-02	0.2000	0.2000	0.2000	0.2000	+5.263%	3	3,793	-5.000%
2026-09-01	0.1200	0.1900	0.1200	0.1900	-9.524%	8	3,795	0.000%
2026-08-31	0.2600	0.2600	0.2000	0.2100	-30.000%	14	3,799	-9.524%
2026-08-28	0.2900	0.3000	0.2900	0.3000	-11.765%	2	3,803	-36.667%
2026-08-27	0.3400	0.3400	0.3400	0.3400	-17.073%	9	3,802	-44.118%
2026-08-25	0.4100	0.4100	0.4100	0.4100	+2.500%	1	3,811	-53.659%
2026-08-24	0.3600	0.4000	0.3600	0.4000	+2.564%	11	3,812	-52.500%
2026-08-21	0.3900	0.3900	0.3900	0.3900	+8.333%	1	3,813	-51.282%
2026-08-20	0.4500	0.4500	0.3600	0.3600	-44.615%	15	3,814	-47.222%
2026-08-18	0.7200	0.7200	0.6500	0.6500	-9.722%	7	3,812	-70.769%
2026-08-17	0.7200	0.7200	0.7200	0.7200	-14.286%	15	3,817	-73.611%
2026-08-14	0.8400	0.8400	0.8400	0.8400	-4.545%	2	3,832	-77.381%
2026-08-13	0.9200	0.9200	0.8800	0.8800	-6.383%	16	3,832	-78.409%
2026-08-11	0.9600	1.0100	0.9400	0.9400	-20.339%	6	3,833	-79.787%
2026-08-06	1.3500	1.3500	1.1800	1.1800	-17.483%	18	3,830	-83.898%
2026-08-05	1.5000	1.5000	1.3900	1.4300	-0.694%	744	3,828	-86.713%
2026-08-04	1.4300	1.4400	1.4300	1.4400	+20.000%	2	3,758	-86.806%
2026-08-03	1.1000	1.2000	1.1000	1.2000	+26.316%	6	3,757	-84.167%
2026-07-30	0.9600	0.9600	0.9500	0.9500	-20.168%	190	3,755	-80.000%
2026-07-29	1.1900	1.1900	1.1900	1.1900	-0.833%	2	3,745	-84.034%
2026-07-28	0.9400	1.2000	0.7200	1.2000	+33.333%	2,011	3,745	-84.167%
2026-07-27	1.0000	1.0000	0.8800	0.9000	+42.857%	33	2,316	-78.889%
2026-07-23	0.6600	0.6700	0.6300	0.6300	-19.231%	14	2,317	-69.841%
2026-07-22	0.7500	0.7800	0.7500	0.7800	+5.405%	2	2,317	-75.641%
2026-07-20	0.7400	0.7400	0.7400	0.7400	-13.953%	1	2,315	-74.324%
2026-07-17	0.8400	0.8600	0.8400	0.8600	-7.527%	62	2,315	-77.907%
2026-07-15	0.9300	0.9300	0.9300	0.9300	+9.412%	1	2,313	-79.570%
2026-07-14	0.8500	0.8500	0.8500	0.8500	-15.000%	6	2,313	-77.647%
2026-07-13	1.0000	1.0500	1.0000	1.0000	+17.647%	23	2,308	-81.000%
2026-07-09	0.8500	0.8500	0.8500	0.8500	+18.056%	5	2,308	-77.647%
2026-07-08	0.7800	0.7800	0.7200	0.7200	-27.273%	40	2,308	-73.611%
2026-07-07	1.0800	1.0800	0.9600	0.9900	-15.385%	240	2,306	-80.808%
2026-07-06	1.1700	1.1700	1.1700	1.1700	-4.098%	1	2,166	-83.761%
2026-07-02	1.2200	1.2200	1.2200	1.2200	-26.506%	2	2,169	-84.426%
2026-07-01	1.6800	1.6800	1.6600	1.6600	+14.483%	2	2,169	-88.554%
2026-06-29	1.4500	1.4500	1.4500	1.4500	-15.205%	50	2,167	-86.897%
2026-06-26	1.6000	1.7100	1.5900	1.7100	+14.000%	8	2,117	-88.889%
2026-06-25	2.0000	2.0000	1.5000	1.5000	-14.286%	6	2,118	-87.333%
2026-06-24	1.7700	1.7700	1.7500	1.7500	+4.167%	3	2,118	-89.143%
2026-06-23	1.3900	1.6800	1.3300	1.6800	-27.586%	87	2,118	-88.690%
2026-06-22	2.3200	2.3200	2.3200	2.3200	-4.527%	4	2,112	-91.810%
2026-06-18	2.5500	2.5800	2.4300	2.4300	-2.016%	8	2,104	-92.181%
2026-06-17	2.4800	2.4800	2.4800	2.4800	+5.085%	2	2,104	-92.339%
2026-06-16	2.3600	2.3600	2.3600	2.3600	+4.425%	5	2,104	-91.949%
2026-06-15	2.8000	2.8000	2.2600	2.2600	+6.604%	60	2,104	-91.593%
2026-06-12	2.0500	2.1200	2.0500	2.1200	+51.429%	10	2,116	-91.038%
2026-06-11	1.4300	1.4600	1.3800	1.4000	+3.704%	26	2,126	-86.429%
2026-06-10	1.4500	1.4500	1.3500	1.3500	-17.178%	8	2,117	-85.926%
2026-06-09	1.9000	1.9000	1.6300	1.6300	0.000%	9	2,117	-88.344%
2026-06-08	1.6300	1.6300	1.6300	1.6300	-13.757%	40	2,113	-88.344%
2026-06-02	1.8600	1.8900	1.8600	1.8900	-4.061%	2	2,113	-89.947%
2026-06-01	1.9700	1.9700	1.9700	1.9700	-6.190%	1	2,111	-90.355%
2026-05-27	2.0200	2.1500	2.0200	2.1000	+24.260%	27	2,111	-90.952%
2026-05-26	1.6900	1.6900	1.6900	1.6900	+11.921%	2	2,099	-88.757%
2026-05-22	1.5100	1.5100	1.5100	1.5100	-6.790%	70	2,168	-87.417%
2026-05-21	1.3400	1.6200	1.3400	1.6200	+4.516%	26	2,144	-88.272%
2026-05-20	1.0000	1.5500	1.0000	1.5500	+53.465%	20	2,144	-87.742%
2026-05-19	0.9500	1.0100	0.9500	1.0100	-9.009%	28	2,130	-81.188%
2026-05-15	1.0800	1.1100	1.0800	1.1100	-9.016%	5	2,130	-82.883%
2026-05-14	1.3200	1.3200	1.2200	1.2200	+7.965%	2	2,125	-84.426%
2026-05-13	1.1900	1.2000	1.1300	1.1300	-3.419%	14	2,086	-83.186%
2026-05-12	1.2000	1.2500	1.1500	1.1700	-14.599%	45	2,086	-83.761%
2026-05-11	1.3600	1.3700	1.3600	1.3700	-11.613%	3	2,086	-86.131%
2026-05-08	1.7800	1.7800	1.5300	1.5500	-12.429%	23	2,083	-87.742%
2026-05-06	1.7500	1.7800	1.7500	1.7700	+22.069%	20	2,069	-89.266%
2026-05-05	1.4500	1.4500	1.4500	1.4500	+9.848%	1	2,069	-86.897%
2026-05-04	1.6000	1.6000	1.3200	1.3200	-25.843%	106	2,069	-85.606%
2026-05-01	1.8600	1.9200	1.7800	1.7800	+28.986%	33	2,017	-89.326%
2026-04-29	1.3700	1.3800	1.3700	1.3800	-13.208%	11	2,017	-86.232%
2026-04-28	1.6100	1.6100	1.5900	1.5900	-4.790%	25	2,015	-88.050%
2026-04-27	1.6700	1.6700	1.6700	1.6700	-8.743%	1	1,991	-88.623%
2026-04-24	1.8300	1.8300	1.8300	1.8300	+10.909%	5	1,991	-89.617%
2026-04-23	1.8600	1.8600	1.6500	1.6500	-2.941%	69	1,991	-88.485%
2026-04-22	1.8300	1.8300	1.7000	1.7000	-14.141%	18	1,965	-88.824%
2026-04-21	1.9600	1.9900	1.9200	1.9800	-17.842%	40	1,942	-90.404%
2026-04-17	2.3500	2.6000	2.3500	2.4100	+33.889%	71	1,942	-92.116%
2026-04-16	1.8000	1.8500	1.8000	1.8000	-18.182%	16	1,914	-89.444%
2026-04-15	2.2000	2.2000	2.2000	2.2000	-2.655%	1	1,908	-91.364%
2026-04-14	2.2600	2.2700	2.2400	2.2600	+22.826%	6	1,908	-91.593%
2026-04-10	1.7500	1.8400	1.7500	1.8400	-8.000%	3	1,910	-89.674%
2026-04-09	2.0000	2.0000	2.0000	2.0000	+2.564%	5	1,908	-90.500%
2026-04-08	2.3000	2.3000	1.9000	1.9500	+30.000%	126	1,903	-90.256%
2026-04-06	1.4700	1.5000	1.4700	1.5000	+3.448%	8	1,785	-87.333%
2026-04-02	1.3400	1.5400	1.3400	1.4500	-8.228%	10	1,784	-86.897%
2026-04-01	1.5800	1.5800	1.5800	1.5800	+16.176%	2	1,784	-87.975%
2026-03-31	1.3500	1.3600	1.3500	1.3600	+14.286%	8	1,786	-86.029%
2026-03-30	1.1900	1.1900	1.1900	1.1900	+0.847%	1	1,785	-84.034%
2026-03-27	1.4200	1.4200	1.1300	1.1800	-19.178%	34	1,785	-83.898%
2026-03-23	1.4600	1.4600	1.4600	1.4600	+8.955%	1	1,785	-86.986%
2026-03-20	1.3400	1.3400	1.3400	1.3400	-0.741%	1	1,785	-85.821%
2026-03-19	1.2600	1.3500	1.2600	1.3500	+2.273%	15	1,784	-85.926%
2026-03-18	1.3200	1.3200	1.3200	1.3200	-10.811%	1	1,784	-85.606%
2026-03-17	1.4800	1.4800	1.4800	1.4800	+5.714%	1	1,784	-87.162%
2026-03-12	1.4000	1.4000	1.4000	1.4000	+0.719%	1	1,784	-86.429%
2026-03-09	1.2700	1.4000	1.2700	1.3900	-16.766%	13	1,783	-86.331%
2026-03-06	1.7000	1.8500	1.6500	1.6700	-12.565%	6	1,779	-88.623%
2026-03-05	2.1100	2.1100	1.8900	1.9100	-11.163%	3	1,776	-90.052%
2026-03-03	2.1500	2.1500	2.1500	2.1500	-21.533%	2	1,774	-91.163%
2026-03-02	2.8200	2.8200	2.7200	2.7400	-27.895%	31	1,772	-93.066%
2026-02-25	3.8000	3.8000	3.8000	3.8000	+27.090%	50	1,807	-95.000%
2026-02-23	3.1400	3.1500	2.9900	2.9900	-26.716%	195	1,807	-93.645%
2026-02-19	4.0800	4.0800	4.0800	4.0800	-5.116%	1	1,958	-95.343%
2026-02-18	4.3500	4.3500	4.3000	4.3000	-2.273%	147	1,958	-95.581%
2026-02-17	4.3000	4.4500	4.3000	4.4000	+10.000%	25	1,893	-95.682%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-10.112%	1	1,894	-95.250%
2026-02-10	4.4500	4.4500	4.4500	4.4500	+3.730%	55	1,894	-95.730%
2026-02-09	4.2900	4.2900	4.2900	4.2900	-5.714%	10	1,941	-95.571%
2026-02-06	3.7600	4.5500	3.7600	4.5500	+31.884%	26	1,931	-95.824%
2026-02-05	3.4500	3.4500	3.4500	3.4500	-2.817%	1	1,911	-94.493%
2026-02-04	3.8600	3.8600	3.5500	3.5500	+1.429%	18	1,910	-94.648%
2026-02-02	3.4500	3.5000	3.4500	3.5000	+25.448%	14	1,897	-94.571%
2026-01-30	2.7600	2.8500	2.6500	2.7900	-14.679%	177	1,897	-93.190%
2026-01-29	3.1500	3.2700	2.8800	3.2700	+32.389%	132	1,968	-94.190%
2026-01-28	2.2600	2.4700	2.2600	2.4700	+13.825%	53	1,950	-92.308%
2026-01-27	2.2100	2.2900	2.1700	2.1700	0.000%	38	1,949	-91.244%
2026-01-26	2.1800	2.2900	2.1700	2.1700	-2.691%	31	1,946	-91.244%
2026-01-23	2.1600	2.3800	2.1600	2.2300	+0.905%	19	1,950	-91.480%
2026-01-22	2.3200	2.4100	2.2100	2.2100	+2.791%	28	1,950	-91.403%
2026-01-21	2.2000	2.2800	2.1100	2.1500	+1.896%	103	1,948	-91.163%
2026-01-20	2.1400	2.3500	2.1000	2.1100	-13.169%	29	1,933	-90.995%
2026-01-16	2.5300	2.6800	2.3500	2.4300	-8.989%	14	1,919	-92.181%
2026-01-15	2.8400	2.9600	2.6300	2.6700	-9.492%	323	1,919	-92.884%
2026-01-14	2.8800	3.0500	2.7000	2.9500	-7.813%	163	1,877	-93.559%
2026-01-13	2.9900	3.2000	2.9900	3.2000	-9.605%	163	1,849	-94.063%
2026-01-12	3.5400	3.5400	3.5400	3.5400	-6.842%	100	1,698	-94.633%
2026-01-09	3.8000	3.8000	3.8000	3.8000	+1.333%	27	1,698	-95.000%
2026-01-07	3.9000	3.9000	3.7500	3.7500	-4.822%	6	1,674	-94.933%
2026-01-06	4.0000	4.0000	3.9400	3.9400	+10.986%	30	1,670	-95.178%
2026-01-05	3.2500	3.5500	3.2500	3.5500	+12.342%	11	1,666	-94.648%
2026-01-02	3.1500	3.1600	3.1500	3.1600	+0.317%	15	1,666	-93.987%
2025-12-31	3.2000	3.2000	3.1500	3.1500	-4.545%	17	1,649	-93.968%
2025-12-30	3.3000	3.3000	3.3000	3.3000	+6.452%	2	1,649	-94.242%
2025-12-29	2.9700	3.1000	2.9700	3.1000	-3.125%	52	1,647	-93.871%
2025-12-26	3.2000	3.2000	3.2000	3.2000	-5.605%	1	1,647	-94.063%
2025-12-24	3.3900	3.3900	3.3900	3.3900	-9.600%	1	1,647	-94.395%
2025-12-23	3.7500	3.7500	3.7500	3.7500	-2.597%	5	1,647	-94.933%
2025-12-22	3.8500	3.8500	3.8500	3.8500	+10.000%	5	1,642	-95.065%
2025-12-19	3.5000	3.5000	3.5000	3.5000	+33.080%	4	1,642	-94.571%
2025-12-18	2.5900	2.6500	2.5000	2.6300	+1.938%	157	1,638	-92.776%
2025-12-17	2.5500	2.6700	2.4500	2.5800	-4.797%	321	1,580	-92.636%
2025-12-16	2.7500	2.7500	2.7100	2.7100	+4.633%	9	1,504	-92.989%
2025-12-15	2.4900	2.5900	2.4900	2.5900	+6.584%	11	1,507	-92.664%
2025-12-11	2.2000	2.4300	2.2000	2.4300	+42.941%	40	1,508	-92.181%
2025-12-09	1.7000	1.7000	1.7000	1.7000	-3.955%	10	1,468	-88.824%
2025-12-08	1.8000	1.8000	1.6700	1.7700	0.000%	141	1,458	-89.266%
2025-12-05	1.8500	1.8700	1.7500	1.7700	0.000%	56	1,430	-89.266%
2025-12-04	1.7900	1.8700	1.7600	1.7700	-8.290%	14	1,381	-89.266%
2025-12-03	1.8500	1.9300	1.8500	1.9300	0.000%	2	1,378	-90.155%
2025-11-28	1.9400	1.9800	1.9000	1.9300	-10.233%	6	1,379	-90.155%
2025-11-24	2.2500	2.2500	2.1500	2.1500	-7.328%	32	1,379	-91.163%
2025-11-21	1.9000	2.3200	1.9000	2.3200	+16.583%	36	1,380	-91.810%
2025-11-18	1.8400	1.9900	1.8400	1.9900	-2.451%	7	1,380	-90.452%
2025-11-14	2.0400	2.0400	2.0400	2.0400	-9.333%	10	1,381	-90.686%
2025-11-12	2.2500	2.2500	2.2500	2.2500	+8.173%	1	1,380	-91.556%
2025-11-07	2.0800	2.0800	2.0800	2.0800	0.000%	4	1,380	-90.865%
2025-11-04	2.1600	2.1600	2.0800	2.0800	-19.066%	2	1,376	-90.865%
2025-10-28	2.5000	2.5700	2.5000	2.5700	-24.412%	9	1,376	-92.607%
2025-10-21	3.4000	3.4000	3.4000	3.4000	+13.333%	3	1,375	-94.412%
2025-10-20	3.0000	3.0000	3.0000	3.0000	+6.007%	1	1,372	-93.667%
2025-10-16	2.7700	2.8300	2.7600	2.8300	-8.710%	600	1,371	-93.286%
2025-10-08	3.1000	3.1000	3.1000	3.1000	+1.639%	14	783	-93.871%
2025-10-06	2.7000	3.0500	2.7000	3.0500	+1.667%	255	776	-93.770%
2025-10-03	3.0000	3.0000	3.0000	3.0000	+1.695%	10	564	-93.667%
2025-10-02	2.8500	2.9500	2.8500	2.9500	-14.493%	11	554	-93.559%
2025-09-30	3.4500	3.4500	3.4500	3.4500	+9.524%	1	554	-94.493%
2025-09-29	3.1500	3.1500	3.1500	3.1500	-19.231%	4	553	-93.968%
2025-09-26	3.8800	3.9500	3.8500	3.9000	-9.302%	11	550	-95.128%
2025-09-23	4.3000	4.3000	4.3000	4.3000	+11.688%	1	548	-95.581%
2025-09-19	4.0000	4.0000	3.8500	3.8500	-4.467%	111	558	-95.065%
2025-09-16	3.9800	4.0300	3.9800	4.0300	-20.198%	3	447	-95.285%
2025-09-11	4.8800	5.0500	4.8800	5.0500	+8.602%	51	488	-96.238%
2025-09-09	4.8000	4.8000	4.6000	4.6500	-10.577%	330	439	-95.914%
2025-08-28	5.1700	5.2000	5.1700	5.2000	+15.556%	4	149	-96.346%
2025-08-22	4.5200	4.5200	4.5000	4.5000	+30.814%	53	197	-95.778%
2025-08-21	3.4400	3.4400	3.4400	3.4400	-4.972%	10	184	-94.477%
2025-08-19	3.6200	3.6200	3.6200	3.6200	-3.467%	2	184	-94.751%
2025-08-15	3.9000	3.9000	3.6500	3.7500	+6.534%	10	182	-94.933%
2025-08-07	3.5200	3.5200	3.5200	3.5200	+6.667%	1	180	-94.602%
2025-08-05	2.3000	3.3000	2.3000	3.3000	-0.302%	160	180	-94.242%
2025-08-01	3.3100	3.3100	3.3100	3.3100	-26.444%	3	24	-94.260%
2025-07-24	4.5000	4.5000	4.5000	4.5000	+23.288%	1	21	-95.778%
2025-07-11	3.7000	3.7000	3.6500	3.6500	0.000%	20	20	-94.795%