Dark

CCL20270115C42
CCL Jan 15 2027 42.00 Call (CCL270115C00042000)
option OPRA

EOD

Jul 16, 2026

0.4600-20.690%(-0.1200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4400	0.4600	0.4200	0.4600	-20.690%	3	4,623	0.000%
2026-07-09	0.5800	0.5800	0.5800	0.5800	+16.000%	500	4,623	-20.690%
2026-07-07	0.5800	0.5800	0.5000	0.5000	-37.500%	2	4,123	-8.000%
2026-07-01	0.8000	0.8000	0.8000	0.8000	+1.266%	2	4,122	-42.500%
2026-06-30	0.7900	0.7900	0.7900	0.7900	0.000%	1	4,120	-41.772%
2026-06-26	0.7900	0.7900	0.7900	0.7900	-13.187%	2	4,120	-41.772%
2026-06-25	1.0500	1.0500	0.9100	0.9100	-10.784%	5	4,120	-49.451%
2026-06-24	1.0200	1.0200	1.0200	1.0200	+7.368%	1	4,118	-54.902%
2026-06-23	0.7900	0.9500	0.7900	0.9500	-32.624%	11	4,118	-51.579%
2026-06-22	1.3300	1.4100	1.3300	1.4100	+0.714%	2	4,118	-67.376%
2026-06-18	1.5100	1.5400	1.4000	1.4000	+9.375%	18	4,116	-67.143%
2026-06-17	1.5400	1.5400	1.2800	1.2800	-16.883%	17	4,116	-64.063%
2026-06-16	1.3900	1.5500	1.3900	1.5400	+6.944%	6	4,103	-70.130%
2026-06-15	1.6600	1.6600	1.4300	1.4400	+16.129%	14	4,097	-68.056%
2026-06-12	1.1500	1.2900	1.1400	1.2400	+63.158%	16	4,086	-62.903%
2026-06-10	0.8800	0.8800	0.7600	0.7600	-23.232%	4	4,082	-39.474%
2026-06-09	0.9900	0.9900	0.9900	0.9900	-16.102%	1	4,081	-53.535%
2026-06-04	1.1800	1.1800	1.1800	1.1800	+1.724%	1	4,080	-61.017%
2026-06-02	1.1500	1.1600	1.1500	1.1600	-5.691%	4	4,080	-60.345%
2026-06-01	1.0700	1.2400	1.0500	1.2300	-2.381%	126	4,076	-62.602%
2026-05-27	1.3100	1.3600	1.2500	1.2600	+68.000%	58	4,163	-63.492%
2026-05-20	0.8300	0.8300	0.7500	0.7500	-6.250%	26	4,137	-38.667%
2026-05-18	0.8000	0.8000	0.8000	0.8000	+29.032%	10	4,147	-42.500%
2026-05-15	0.6400	0.6400	0.6200	0.6200	-10.145%	7	4,147	-25.806%
2026-05-13	0.7000	0.7000	0.6800	0.6900	+1.471%	13	4,143	-33.333%
2026-05-12	0.6800	0.6800	0.6800	0.6800	-13.924%	1	4,138	-32.353%
2026-05-11	0.8200	0.8200	0.7900	0.7900	-26.852%	4	4,138	-41.772%
2026-05-08	1.0800	1.0800	1.0800	1.0800	+25.581%	1	4,138	-57.407%
2026-05-04	0.8400	0.8600	0.8400	0.8600	-21.818%	8	4,137	-46.512%
2026-05-01	1.1300	1.1300	1.1000	1.1000	+34.146%	4	4,133	-58.182%
2026-04-29	0.8200	0.8200	0.8200	0.8200	-23.364%	1	4,133	-43.902%
2026-04-22	1.1200	1.1300	1.0700	1.0700	-8.547%	5	4,132	-57.009%
2026-04-21	1.1700	1.2400	1.1600	1.1700	-18.182%	15	4,125	-60.684%
2026-04-20	1.4300	1.4300	1.3900	1.4300	0.000%	34	4,125	-67.832%
2026-04-17	1.2800	1.5900	1.2800	1.4300	+15.323%	15	4,122	-67.832%
2026-04-14	1.2400	1.2400	1.2400	1.2400	+8.772%	5	4,115	-62.903%
2026-04-09	1.1400	1.1400	1.1400	1.1400	0.000%	1	4,110	-59.649%
2026-04-08	1.2300	1.2300	1.1000	1.1400	+37.349%	4	4,110	-59.649%
2026-04-06	0.8300	0.8300	0.8300	0.8300	+3.750%	1	4,111	-44.578%
2026-03-24	0.8000	0.8000	0.8000	0.8000	-3.614%	1	4,112	-42.500%
2026-03-20	0.8300	0.8300	0.8300	0.8300	-2.353%	1	4,112	-44.578%
2026-03-12	0.8500	0.8500	0.8500	0.8500	-32.000%	4	4,113	-45.882%
2026-03-10	1.2500	1.2500	1.2500	1.2500	+19.048%	19	4,113	-63.200%
2026-03-06	1.6800	1.6800	1.0000	1.0500	-10.256%	802	4,250	-56.190%
2026-03-05	1.1200	1.1800	1.1200	1.1700	-31.579%	16	3,606	-60.684%
2026-03-03	1.4000	1.7100	1.3500	1.7100	-2.841%	15	3,606	-73.099%
2026-03-02	1.8000	1.9000	1.5500	1.7600	-14.976%	15	3,615	-73.864%
2026-02-23	2.1000	2.1000	2.0700	2.0700	-17.200%	201	3,601	-77.778%
2026-02-20	2.5000	2.5000	2.5000	2.5000	-8.759%	10	3,433	-81.600%
2026-02-18	2.8500	2.9100	2.7400	2.7400	+8.300%	3	3,433	-83.212%
2026-02-13	2.6300	2.6300	2.5300	2.5300	-12.153%	421	3,055	-81.818%
2026-02-12	2.9500	2.9600	2.8500	2.8800	+0.699%	1,117	3,055	-84.028%
2026-02-10	2.8800	2.8800	2.8100	2.8600	+1.779%	4	2,327	-83.916%
2026-02-09	2.8600	2.8900	2.8100	2.8100	-6.020%	11	2,326	-83.630%
2026-02-06	2.9900	2.9900	2.9900	2.9900	+31.140%	5	2,326	-84.615%
2026-02-05	2.2300	2.3300	2.2300	2.2800	+3.636%	10	2,321	-79.825%
2026-02-04	2.3100	2.4300	2.1500	2.2000	-6.780%	173	2,320	-79.091%
2026-02-03	2.3500	2.5100	2.2500	2.3600	-7.451%	241	2,422	-80.508%
2026-02-02	2.0100	2.5900	2.0100	2.5500	+44.886%	291	2,558	-81.961%
2026-01-30	1.8200	1.9900	1.6400	1.7600	-13.300%	34	2,821	-73.864%
2026-01-29	1.9100	2.0800	1.8700	2.0300	+33.553%	39	2,819	-77.340%
2026-01-28	1.4000	2.2500	1.4000	1.5200	+11.765%	41	2,811	-69.737%
2026-01-27	1.3200	1.4400	1.3100	1.3600	+0.741%	32	2,803	-66.176%
2026-01-26	1.3300	1.3600	1.3300	1.3500	-2.174%	5	2,808	-65.926%
2026-01-23	1.2900	1.3800	1.2900	1.3800	+2.222%	13	2,809	-66.667%
2026-01-22	1.4100	1.4700	1.3400	1.3500	-3.571%	18	2,808	-65.926%
2026-01-21	1.3000	1.4300	1.2900	1.4000	+2.190%	53	2,811	-67.143%
2026-01-20	1.2900	1.3800	1.2700	1.3700	-5.517%	8	2,802	-66.423%
2026-01-16	1.5400	1.5900	1.4500	1.4500	-11.585%	9	2,800	-68.276%
2026-01-15	1.9300	3.1400	1.6300	1.6400	-11.828%	197	2,800	-71.951%
2026-01-14	1.9200	2.0500	1.6800	1.8600	-8.824%	216	2,795	-75.269%
2026-01-13	2.2400	2.2800	1.8800	2.0400	-8.929%	155	2,756	-77.451%
2026-01-12	2.3100	2.5300	2.2100	2.2400	-10.400%	108	2,735	-79.464%
2026-01-09	2.3600	2.5600	2.3500	2.5000	+5.932%	149	2,712	-81.600%
2026-01-08	2.4600	2.6400	2.3200	2.3600	-7.087%	192	2,686	-80.508%
2026-01-07	2.3200	2.5400	2.2900	2.5400	+4.959%	95	2,680	-81.890%
2026-01-06	2.3600	2.7000	2.3600	2.4200	+7.080%	403	2,705	-80.992%
2026-01-05	2.2600	2.3400	2.2600	2.2600	+8.654%	13	2,736	-79.646%
2026-01-02	2.0000	2.0800	2.0000	2.0800	+5.584%	2	2,741	-77.885%
2025-12-31	1.9600	2.1000	1.9500	1.9700	-6.190%	43	2,743	-76.650%
2025-12-30	1.9500	2.1300	1.9500	2.1000	+5.528%	26	2,743	-78.095%
2025-12-29	1.9200	1.9900	1.9200	1.9900	-3.398%	10	2,751	-76.884%
2025-12-26	1.9900	2.0600	1.9900	2.0600	-8.036%	20	2,755	-77.670%
2025-12-24	2.2500	2.3600	2.2200	2.2400	-5.485%	8	2,759	-79.464%
2025-12-23	2.3900	2.4500	2.2100	2.3700	-5.200%	72	2,759	-80.591%
2025-12-22	1.9400	2.5000	1.9400	2.5000	+15.207%	142	2,779	-81.600%
2025-12-19	2.0000	2.2800	1.9900	2.1700	+39.103%	132	2,777	-78.802%
2025-12-18	1.5500	1.7000	1.5500	1.5600	-3.704%	53	2,783	-70.513%
2025-12-17	1.6200	1.7100	1.5400	1.6200	-7.429%	42	2,795	-71.605%
2025-12-16	1.7500	1.7500	1.7500	1.7500	+0.575%	2	2,804	-73.714%
2025-12-15	1.7400	1.7400	1.7400	1.7400	+33.846%	10	2,804	-73.563%
2025-12-12	1.3000	1.3000	1.3000	1.3000	+1.563%	10	2,804	-64.615%
2025-12-11	2.0700	2.0700	1.2800	1.2800	+23.077%	20	2,804	-64.063%
2025-12-08	1.0100	1.0400	1.0100	1.0400	-8.772%	4	2,804	-55.769%
2025-12-05	1.1100	1.1400	1.1100	1.1400	-2.564%	2	2,804	-59.649%
2025-12-02	1.1700	1.1700	1.1700	1.1700	-1.681%	2	2,805	-60.684%
2025-12-01	1.1700	1.1900	1.1700	1.1900	-13.139%	2	2,805	-61.345%
2025-11-28	1.1600	1.3800	1.1600	1.3700	+12.295%	31	2,805	-66.423%
2025-11-26	1.2200	1.2200	1.2200	1.2200	+9.910%	40	2,805	-62.295%
2025-11-24	1.3500	1.3500	1.1000	1.1100	-28.387%	96	2,805	-58.559%
2025-11-21	1.5500	1.5500	1.5500	1.5500	+19.231%	50	2,801	-70.323%
2025-11-17	1.3000	1.3000	1.3000	1.3000	-10.345%	10	2,801	-64.615%
2025-11-10	1.4500	1.4500	1.4500	1.4500	+5.072%	2	2,801	-68.276%
2025-11-04	1.5000	1.5600	1.3800	1.3800	-28.125%	276	2,801	-66.667%
2025-11-03	1.9600	1.9600	1.9200	1.9200	-12.727%	12	2,548	-76.042%
2025-10-29	2.4400	2.4400	2.2000	2.2000	+33.333%	25	2,548	-79.091%
2025-10-28	1.7400	2.0000	1.6500	1.6500	-28.261%	411	2,548	-72.121%
2025-10-22	2.3200	2.3200	2.3000	2.3000	+7.477%	197	2,137	-80.000%
2025-10-21	2.2000	2.2000	2.1400	2.1400	+12.632%	40	1,985	-78.505%
2025-10-16	1.9000	1.9000	1.9000	1.9000	-6.863%	200	2,015	-75.789%
2025-10-15	2.0300	2.1400	2.0300	2.0400	-1.923%	33	1,815	-77.451%
2025-10-14	2.0800	2.0800	2.0800	2.0800	+2.463%	1	1,820	-77.885%
2025-10-08	2.0700	2.0700	2.0300	2.0300	+6.842%	525	1,820	-77.340%
2025-10-07	1.9000	1.9000	1.9000	1.9000	+1.064%	1	1,410	-75.789%
2025-10-06	1.7300	1.8800	1.7300	1.8800	-3.590%	240	1,410	-75.532%
2025-10-02	1.9500	1.9500	1.9500	1.9500	-1.515%	1	1,212	-76.410%
2025-10-01	1.9800	1.9800	1.9800	1.9800	-1.000%	1	1,212	-76.768%
2025-09-30	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,212	-77.000%
2025-09-29	2.3800	2.4000	2.0000	2.0000	-24.528%	759	1,212	-77.000%
2025-09-26	2.6500	2.6500	2.6500	2.6500	-2.574%	1	1,135	-82.642%
2025-09-22	2.6500	2.7200	2.6500	2.7200	-8.108%	129	1,134	-83.088%
2025-09-15	2.9600	2.9600	2.9500	2.9600	-11.642%	508	1,011	-84.459%
2025-09-12	3.3500	3.3500	3.3500	3.3500	-4.286%	1	508	-86.269%
2025-09-11	3.5000	3.5000	3.5000	3.5000	+14.754%	1	507	-86.857%
2025-08-25	3.0500	3.0500	3.0500	3.0500	+1.667%	200	507	-84.918%
2025-08-22	2.2200	3.0000	2.2200	3.0000	+25.000%	17	307	-84.667%
2025-08-19	2.4000	2.4000	2.4000	2.4000	-6.977%	1	302	-80.833%
2025-08-15	2.5800	2.5800	2.5400	2.5800	-2.642%	102	303	-82.171%
2025-08-14	2.6200	2.6500	2.6200	2.6500	-3.986%	7	216	-82.642%
2025-08-13	2.7600	2.7600	2.7600	2.7600	+19.481%	200	211	-83.333%
2025-08-12	2.4400	2.4400	2.3100	2.3100	+0.435%	6	16	-80.087%
2025-08-01	2.3000	2.3000	2.3000	2.3000	-26.282%	1	16	-80.000%
2025-07-23	3.1200	3.1200	3.1200	3.1200	+12.635%	10	15	-85.256%
2025-07-21	2.7700	2.7700	2.7700	2.7700	-6.102%	1	5	-83.394%
2025-07-03	3.0200	3.1400	2.9500	2.9500	0.000%	5	5	-84.407%