Dark

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

EOD

Jul 15, 2026

0.9300+9.412%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.9300	0.9300	0.9300	0.9300	+9.412%	1	2,313	0.000%
2026-07-14	0.8500	0.8500	0.8500	0.8500	-15.000%	6	2,313	+9.412%
2026-07-13	1.0000	1.0500	1.0000	1.0000	+17.647%	23	2,308	-7.000%
2026-07-09	0.8500	0.8500	0.8500	0.8500	+18.056%	5	2,308	+9.412%
2026-07-08	0.7800	0.7800	0.7200	0.7200	-27.273%	40	2,308	+29.167%
2026-07-07	1.0800	1.0800	0.9600	0.9900	-15.385%	240	2,306	-6.061%
2026-07-06	1.1700	1.1700	1.1700	1.1700	-4.098%	1	2,166	-20.513%
2026-07-02	1.2200	1.2200	1.2200	1.2200	-26.506%	2	2,169	-23.770%
2026-07-01	1.6800	1.6800	1.6600	1.6600	+14.483%	2	2,169	-43.976%
2026-06-29	1.4500	1.4500	1.4500	1.4500	-15.205%	50	2,167	-35.862%
2026-06-26	1.6000	1.7100	1.5900	1.7100	+14.000%	8	2,117	-45.614%
2026-06-25	2.0000	2.0000	1.5000	1.5000	-14.286%	6	2,118	-38.000%
2026-06-24	1.7700	1.7700	1.7500	1.7500	+4.167%	3	2,118	-46.857%
2026-06-23	1.3900	1.6800	1.3300	1.6800	-27.586%	87	2,118	-44.643%
2026-06-22	2.3200	2.3200	2.3200	2.3200	-4.527%	4	2,112	-59.914%
2026-06-18	2.5500	2.5800	2.4300	2.4300	-2.016%	8	2,104	-61.728%
2026-06-17	2.4800	2.4800	2.4800	2.4800	+5.085%	2	2,104	-62.500%
2026-06-16	2.3600	2.3600	2.3600	2.3600	+4.425%	5	2,104	-60.593%
2026-06-15	2.8000	2.8000	2.2600	2.2600	+6.604%	60	2,104	-58.850%
2026-06-12	2.0500	2.1200	2.0500	2.1200	+51.429%	10	2,116	-56.132%
2026-06-11	1.4300	1.4600	1.3800	1.4000	+3.704%	26	2,126	-33.571%
2026-06-10	1.4500	1.4500	1.3500	1.3500	-17.178%	8	2,117	-31.111%
2026-06-09	1.9000	1.9000	1.6300	1.6300	0.000%	9	2,117	-42.945%
2026-06-08	1.6300	1.6300	1.6300	1.6300	-13.757%	40	2,113	-42.945%
2026-06-02	1.8600	1.8900	1.8600	1.8900	-4.061%	2	2,113	-50.794%
2026-06-01	1.9700	1.9700	1.9700	1.9700	-6.190%	1	2,111	-52.792%
2026-05-27	2.0200	2.1500	2.0200	2.1000	+24.260%	27	2,111	-55.714%
2026-05-26	1.6900	1.6900	1.6900	1.6900	+11.921%	2	2,099	-44.970%
2026-05-22	1.5100	1.5100	1.5100	1.5100	-6.790%	70	2,168	-38.411%
2026-05-21	1.3400	1.6200	1.3400	1.6200	+4.516%	26	2,144	-42.593%
2026-05-20	1.0000	1.5500	1.0000	1.5500	+53.465%	20	2,144	-40.000%
2026-05-19	0.9500	1.0100	0.9500	1.0100	-9.009%	28	2,130	-7.921%
2026-05-15	1.0800	1.1100	1.0800	1.1100	-9.016%	5	2,130	-16.216%
2026-05-14	1.3200	1.3200	1.2200	1.2200	+7.965%	2	2,125	-23.770%
2026-05-13	1.1900	1.2000	1.1300	1.1300	-3.419%	14	2,086	-17.699%
2026-05-12	1.2000	1.2500	1.1500	1.1700	-14.599%	45	2,086	-20.513%
2026-05-11	1.3600	1.3700	1.3600	1.3700	-11.613%	3	2,086	-32.117%
2026-05-08	1.7800	1.7800	1.5300	1.5500	-12.429%	23	2,083	-40.000%
2026-05-06	1.7500	1.7800	1.7500	1.7700	+22.069%	20	2,069	-47.458%
2026-05-05	1.4500	1.4500	1.4500	1.4500	+9.848%	1	2,069	-35.862%
2026-05-04	1.6000	1.6000	1.3200	1.3200	-25.843%	106	2,069	-29.545%
2026-05-01	1.8600	1.9200	1.7800	1.7800	+28.986%	33	2,017	-47.753%
2026-04-29	1.3700	1.3800	1.3700	1.3800	-13.208%	11	2,017	-32.609%
2026-04-28	1.6100	1.6100	1.5900	1.5900	-4.790%	25	2,015	-41.509%
2026-04-27	1.6700	1.6700	1.6700	1.6700	-8.743%	1	1,991	-44.311%
2026-04-24	1.8300	1.8300	1.8300	1.8300	+10.909%	5	1,991	-49.180%
2026-04-23	1.8600	1.8600	1.6500	1.6500	-2.941%	69	1,991	-43.636%
2026-04-22	1.8300	1.8300	1.7000	1.7000	-14.141%	18	1,965	-45.294%
2026-04-21	1.9600	1.9900	1.9200	1.9800	-17.842%	40	1,942	-53.030%
2026-04-17	2.3500	2.6000	2.3500	2.4100	+33.889%	71	1,942	-61.411%
2026-04-16	1.8000	1.8500	1.8000	1.8000	-18.182%	16	1,914	-48.333%
2026-04-15	2.2000	2.2000	2.2000	2.2000	-2.655%	1	1,908	-57.727%
2026-04-14	2.2600	2.2700	2.2400	2.2600	+22.826%	6	1,908	-58.850%
2026-04-10	1.7500	1.8400	1.7500	1.8400	-8.000%	3	1,910	-49.457%
2026-04-09	2.0000	2.0000	2.0000	2.0000	+2.564%	5	1,908	-53.500%
2026-04-08	2.3000	2.3000	1.9000	1.9500	+30.000%	126	1,903	-52.308%
2026-04-06	1.4700	1.5000	1.4700	1.5000	+3.448%	8	1,785	-38.000%
2026-04-02	1.3400	1.5400	1.3400	1.4500	-8.228%	10	1,784	-35.862%
2026-04-01	1.5800	1.5800	1.5800	1.5800	+16.176%	2	1,784	-41.139%
2026-03-31	1.3500	1.3600	1.3500	1.3600	+14.286%	8	1,786	-31.618%
2026-03-30	1.1900	1.1900	1.1900	1.1900	+0.847%	1	1,785	-21.849%
2026-03-27	1.4200	1.4200	1.1300	1.1800	-19.178%	34	1,785	-21.186%
2026-03-23	1.4600	1.4600	1.4600	1.4600	+8.955%	1	1,785	-36.301%
2026-03-20	1.3400	1.3400	1.3400	1.3400	-0.741%	1	1,785	-30.597%
2026-03-19	1.2600	1.3500	1.2600	1.3500	+2.273%	15	1,784	-31.111%
2026-03-18	1.3200	1.3200	1.3200	1.3200	-10.811%	1	1,784	-29.545%
2026-03-17	1.4800	1.4800	1.4800	1.4800	+5.714%	1	1,784	-37.162%
2026-03-12	1.4000	1.4000	1.4000	1.4000	+0.719%	1	1,784	-33.571%
2026-03-09	1.2700	1.4000	1.2700	1.3900	-16.766%	13	1,783	-33.094%
2026-03-06	1.7000	1.8500	1.6500	1.6700	-12.565%	6	1,779	-44.311%
2026-03-05	2.1100	2.1100	1.8900	1.9100	-11.163%	3	1,776	-51.309%
2026-03-03	2.1500	2.1500	2.1500	2.1500	-21.533%	2	1,774	-56.744%
2026-03-02	2.8200	2.8200	2.7200	2.7400	-27.895%	31	1,772	-66.058%
2026-02-25	3.8000	3.8000	3.8000	3.8000	+27.090%	50	1,807	-75.526%
2026-02-23	3.1400	3.1500	2.9900	2.9900	-26.716%	195	1,807	-68.896%
2026-02-19	4.0800	4.0800	4.0800	4.0800	-5.116%	1	1,958	-77.206%
2026-02-18	4.3500	4.3500	4.3000	4.3000	-2.273%	147	1,958	-78.372%
2026-02-17	4.3000	4.4500	4.3000	4.4000	+10.000%	25	1,893	-78.864%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-10.112%	1	1,894	-76.750%
2026-02-10	4.4500	4.4500	4.4500	4.4500	+3.730%	55	1,894	-79.101%
2026-02-09	4.2900	4.2900	4.2900	4.2900	-5.714%	10	1,941	-78.322%
2026-02-06	3.7600	4.5500	3.7600	4.5500	+31.884%	26	1,931	-79.560%
2026-02-05	3.4500	3.4500	3.4500	3.4500	-2.817%	1	1,911	-73.043%
2026-02-04	3.8600	3.8600	3.5500	3.5500	+1.429%	18	1,910	-73.803%
2026-02-02	3.4500	3.5000	3.4500	3.5000	+25.448%	14	1,897	-73.429%
2026-01-30	2.7600	2.8500	2.6500	2.7900	-14.679%	177	1,897	-66.667%
2026-01-29	3.1500	3.2700	2.8800	3.2700	+32.389%	132	1,968	-71.560%
2026-01-28	2.2600	2.4700	2.2600	2.4700	+13.825%	53	1,950	-62.348%
2026-01-27	2.2100	2.2900	2.1700	2.1700	0.000%	38	1,949	-57.143%
2026-01-26	2.1800	2.2900	2.1700	2.1700	-2.691%	31	1,946	-57.143%
2026-01-23	2.1600	2.3800	2.1600	2.2300	+0.905%	19	1,950	-58.296%
2026-01-22	2.3200	2.4100	2.2100	2.2100	+2.791%	28	1,950	-57.919%
2026-01-21	2.2000	2.2800	2.1100	2.1500	+1.896%	103	1,948	-56.744%
2026-01-20	2.1400	2.3500	2.1000	2.1100	-13.169%	29	1,933	-55.924%
2026-01-16	2.5300	2.6800	2.3500	2.4300	-8.989%	14	1,919	-61.728%
2026-01-15	2.8400	2.9600	2.6300	2.6700	-9.492%	323	1,919	-65.169%
2026-01-14	2.8800	3.0500	2.7000	2.9500	-7.813%	163	1,877	-68.475%
2026-01-13	2.9900	3.2000	2.9900	3.2000	-9.605%	163	1,849	-70.938%
2026-01-12	3.5400	3.5400	3.5400	3.5400	-6.842%	100	1,698	-73.729%
2026-01-09	3.8000	3.8000	3.8000	3.8000	+1.333%	27	1,698	-75.526%
2026-01-07	3.9000	3.9000	3.7500	3.7500	-4.822%	6	1,674	-75.200%
2026-01-06	4.0000	4.0000	3.9400	3.9400	+10.986%	30	1,670	-76.396%
2026-01-05	3.2500	3.5500	3.2500	3.5500	+12.342%	11	1,666	-73.803%
2026-01-02	3.1500	3.1600	3.1500	3.1600	+0.317%	15	1,666	-70.570%
2025-12-31	3.2000	3.2000	3.1500	3.1500	-4.545%	17	1,649	-70.476%
2025-12-30	3.3000	3.3000	3.3000	3.3000	+6.452%	2	1,649	-71.818%
2025-12-29	2.9700	3.1000	2.9700	3.1000	-3.125%	52	1,647	-70.000%
2025-12-26	3.2000	3.2000	3.2000	3.2000	-5.605%	1	1,647	-70.938%
2025-12-24	3.3900	3.3900	3.3900	3.3900	-9.600%	1	1,647	-72.566%
2025-12-23	3.7500	3.7500	3.7500	3.7500	-2.597%	5	1,647	-75.200%
2025-12-22	3.8500	3.8500	3.8500	3.8500	+10.000%	5	1,642	-75.844%
2025-12-19	3.5000	3.5000	3.5000	3.5000	+33.080%	4	1,642	-73.429%
2025-12-18	2.5900	2.6500	2.5000	2.6300	+1.938%	157	1,638	-64.639%
2025-12-17	2.5500	2.6700	2.4500	2.5800	-4.797%	321	1,580	-63.953%
2025-12-16	2.7500	2.7500	2.7100	2.7100	+4.633%	9	1,504	-65.683%
2025-12-15	2.4900	2.5900	2.4900	2.5900	+6.584%	11	1,507	-64.093%
2025-12-11	2.2000	2.4300	2.2000	2.4300	+42.941%	40	1,508	-61.728%
2025-12-09	1.7000	1.7000	1.7000	1.7000	-3.955%	10	1,468	-45.294%
2025-12-08	1.8000	1.8000	1.6700	1.7700	0.000%	141	1,458	-47.458%
2025-12-05	1.8500	1.8700	1.7500	1.7700	0.000%	56	1,430	-47.458%
2025-12-04	1.7900	1.8700	1.7600	1.7700	-8.290%	14	1,381	-47.458%
2025-12-03	1.8500	1.9300	1.8500	1.9300	0.000%	2	1,378	-51.813%
2025-11-28	1.9400	1.9800	1.9000	1.9300	-10.233%	6	1,379	-51.813%
2025-11-24	2.2500	2.2500	2.1500	2.1500	-7.328%	32	1,379	-56.744%
2025-11-21	1.9000	2.3200	1.9000	2.3200	+16.583%	36	1,380	-59.914%
2025-11-18	1.8400	1.9900	1.8400	1.9900	-2.451%	7	1,380	-53.266%
2025-11-14	2.0400	2.0400	2.0400	2.0400	-9.333%	10	1,381	-54.412%
2025-11-12	2.2500	2.2500	2.2500	2.2500	+8.173%	1	1,380	-58.667%
2025-11-07	2.0800	2.0800	2.0800	2.0800	0.000%	4	1,380	-55.288%
2025-11-04	2.1600	2.1600	2.0800	2.0800	-19.066%	2	1,376	-55.288%
2025-10-28	2.5000	2.5700	2.5000	2.5700	-24.412%	9	1,376	-63.813%
2025-10-21	3.4000	3.4000	3.4000	3.4000	+13.333%	3	1,375	-72.647%
2025-10-20	3.0000	3.0000	3.0000	3.0000	+6.007%	1	1,372	-69.000%
2025-10-16	2.7700	2.8300	2.7600	2.8300	-8.710%	600	1,371	-67.138%
2025-10-08	3.1000	3.1000	3.1000	3.1000	+1.639%	14	783	-70.000%
2025-10-06	2.7000	3.0500	2.7000	3.0500	+1.667%	255	776	-69.508%
2025-10-03	3.0000	3.0000	3.0000	3.0000	+1.695%	10	564	-69.000%
2025-10-02	2.8500	2.9500	2.8500	2.9500	-14.493%	11	554	-68.475%
2025-09-30	3.4500	3.4500	3.4500	3.4500	+9.524%	1	554	-73.043%
2025-09-29	3.1500	3.1500	3.1500	3.1500	-19.231%	4	553	-70.476%
2025-09-26	3.8800	3.9500	3.8500	3.9000	-9.302%	11	550	-76.154%
2025-09-23	4.3000	4.3000	4.3000	4.3000	+11.688%	1	548	-78.372%
2025-09-19	4.0000	4.0000	3.8500	3.8500	-4.467%	111	558	-75.844%
2025-09-16	3.9800	4.0300	3.9800	4.0300	-20.198%	3	447	-76.923%
2025-09-11	4.8800	5.0500	4.8800	5.0500	+8.602%	51	488	-81.584%
2025-09-09	4.8000	4.8000	4.6000	4.6500	-10.577%	330	439	-80.000%
2025-08-28	5.1700	5.2000	5.1700	5.2000	+15.556%	4	149	-82.115%
2025-08-22	4.5200	4.5200	4.5000	4.5000	+30.814%	53	197	-79.333%
2025-08-21	3.4400	3.4400	3.4400	3.4400	-4.972%	10	184	-72.965%
2025-08-19	3.6200	3.6200	3.6200	3.6200	-3.467%	2	184	-74.309%
2025-08-15	3.9000	3.9000	3.6500	3.7500	+6.534%	10	182	-75.200%
2025-08-07	3.5200	3.5200	3.5200	3.5200	+6.667%	1	180	-73.580%
2025-08-05	2.3000	3.3000	2.3000	3.3000	-0.302%	160	180	-71.818%
2025-08-01	3.3100	3.3100	3.3100	3.3100	-26.444%	3	24	-71.903%
2025-07-24	4.5000	4.5000	4.5000	4.5000	+23.288%	1	21	-79.333%
2025-07-11	3.7000	3.7000	3.6500	3.6500	0.000%	20	20	-74.521%