Dark

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

EOD

Sep 29, 2026

0.0500+400.000%(+0.0400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0300	0.1100	0.0300	0.0500	+400.000%	9	4,106	0.000%
2026-09-25	0.0100	0.0100	0.0100	0.0100	-66.667%	1	4,106	+400.000%
2026-09-22	0.0600	0.0600	0.0300	0.0300	+50.000%	15	4,107	+66.667%
2026-09-21	0.0400	0.0400	0.0200	0.0200	-60.000%	18	4,122	+150.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,127	0.000%
2026-09-11	0.0600	0.0600	0.0500	0.0500	-28.571%	505	4,127	0.000%
2026-09-09	0.0700	0.0700	0.0700	0.0700	-22.222%	5	4,632	-28.571%
2026-09-02	0.1000	0.1000	0.0900	0.0900	-18.182%	32	4,632	-44.444%
2026-08-28	0.1100	0.1100	0.1100	0.1100	-31.250%	2	4,633	-54.545%
2026-08-25	0.1600	0.1600	0.1600	0.1600	-11.111%	52	4,633	-68.750%
2026-08-24	0.1800	0.1800	0.1800	0.1800	+20.000%	2	4,683	-72.222%
2026-08-21	0.1800	0.1800	0.1500	0.1500	-53.125%	15	4,681	-66.667%
2026-08-14	0.3200	0.3200	0.3200	0.3200	-13.514%	10	4,681	-84.375%
2026-08-12	0.3700	0.3700	0.3700	0.3700	-26.000%	14	4,681	-86.486%
2026-08-10	0.5000	0.5000	0.5000	0.5000	-7.407%	7	4,681	-90.000%
2026-08-07	0.4500	0.5400	0.4500	0.5400	-10.000%	13	4,674	-90.741%
2026-08-06	0.6400	0.6400	0.6000	0.6000	-14.286%	32	4,661	-91.667%
2026-08-05	0.7400	0.7600	0.5000	0.7000	+20.690%	8	4,647	-92.857%
2026-08-03	0.5500	0.5800	0.5500	0.5800	+18.367%	4	4,643	-91.379%
2026-07-31	0.4900	0.4900	0.4900	0.4900	+8.889%	1	4,644	-89.796%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-2.174%	20	4,643	-88.889%
2026-07-16	0.4400	0.4600	0.4200	0.4600	-20.690%	3	4,623	-89.130%
2026-07-09	0.5800	0.5800	0.5800	0.5800	+16.000%	500	4,623	-91.379%
2026-07-07	0.5800	0.5800	0.5000	0.5000	-37.500%	2	4,123	-90.000%
2026-07-01	0.8000	0.8000	0.8000	0.8000	+1.266%	2	4,122	-93.750%
2026-06-30	0.7900	0.7900	0.7900	0.7900	0.000%	1	4,120	-93.671%
2026-06-26	0.7900	0.7900	0.7900	0.7900	-13.187%	2	4,120	-93.671%
2026-06-25	1.0500	1.0500	0.9100	0.9100	-10.784%	5	4,120	-94.505%
2026-06-24	1.0200	1.0200	1.0200	1.0200	+7.368%	1	4,118	-95.098%
2026-06-23	0.7900	0.9500	0.7900	0.9500	-32.624%	11	4,118	-94.737%
2026-06-22	1.3300	1.4100	1.3300	1.4100	+0.714%	2	4,118	-96.454%
2026-06-18	1.5100	1.5400	1.4000	1.4000	+9.375%	18	4,116	-96.429%
2026-06-17	1.5400	1.5400	1.2800	1.2800	-16.883%	17	4,116	-96.094%
2026-06-16	1.3900	1.5500	1.3900	1.5400	+6.944%	6	4,103	-96.753%
2026-06-15	1.6600	1.6600	1.4300	1.4400	+16.129%	14	4,097	-96.528%
2026-06-12	1.1500	1.2900	1.1400	1.2400	+63.158%	16	4,086	-95.968%
2026-06-10	0.8800	0.8800	0.7600	0.7600	-23.232%	4	4,082	-93.421%
2026-06-09	0.9900	0.9900	0.9900	0.9900	-16.102%	1	4,081	-94.949%
2026-06-04	1.1800	1.1800	1.1800	1.1800	+1.724%	1	4,080	-95.763%
2026-06-02	1.1500	1.1600	1.1500	1.1600	-5.691%	4	4,080	-95.690%
2026-06-01	1.0700	1.2400	1.0500	1.2300	-2.381%	126	4,076	-95.935%
2026-05-27	1.3100	1.3600	1.2500	1.2600	+68.000%	58	4,163	-96.032%
2026-05-20	0.8300	0.8300	0.7500	0.7500	-6.250%	26	4,137	-93.333%
2026-05-18	0.8000	0.8000	0.8000	0.8000	+29.032%	10	4,147	-93.750%
2026-05-15	0.6400	0.6400	0.6200	0.6200	-10.145%	7	4,147	-91.935%
2026-05-13	0.7000	0.7000	0.6800	0.6900	+1.471%	13	4,143	-92.754%
2026-05-12	0.6800	0.6800	0.6800	0.6800	-13.924%	1	4,138	-92.647%
2026-05-11	0.8200	0.8200	0.7900	0.7900	-26.852%	4	4,138	-93.671%
2026-05-08	1.0800	1.0800	1.0800	1.0800	+25.581%	1	4,138	-95.370%
2026-05-04	0.8400	0.8600	0.8400	0.8600	-21.818%	8	4,137	-94.186%
2026-05-01	1.1300	1.1300	1.1000	1.1000	+34.146%	4	4,133	-95.455%
2026-04-29	0.8200	0.8200	0.8200	0.8200	-23.364%	1	4,133	-93.902%
2026-04-22	1.1200	1.1300	1.0700	1.0700	-8.547%	5	4,132	-95.327%
2026-04-21	1.1700	1.2400	1.1600	1.1700	-18.182%	15	4,125	-95.726%
2026-04-20	1.4300	1.4300	1.3900	1.4300	0.000%	34	4,125	-96.503%
2026-04-17	1.2800	1.5900	1.2800	1.4300	+15.323%	15	4,122	-96.503%
2026-04-14	1.2400	1.2400	1.2400	1.2400	+8.772%	5	4,115	-95.968%
2026-04-09	1.1400	1.1400	1.1400	1.1400	0.000%	1	4,110	-95.614%
2026-04-08	1.2300	1.2300	1.1000	1.1400	+37.349%	4	4,110	-95.614%
2026-04-06	0.8300	0.8300	0.8300	0.8300	+3.750%	1	4,111	-93.976%
2026-03-24	0.8000	0.8000	0.8000	0.8000	-3.614%	1	4,112	-93.750%
2026-03-20	0.8300	0.8300	0.8300	0.8300	-2.353%	1	4,112	-93.976%
2026-03-12	0.8500	0.8500	0.8500	0.8500	-32.000%	4	4,113	-94.118%
2026-03-10	1.2500	1.2500	1.2500	1.2500	+19.048%	19	4,113	-96.000%
2026-03-06	1.6800	1.6800	1.0000	1.0500	-10.256%	802	4,250	-95.238%
2026-03-05	1.1200	1.1800	1.1200	1.1700	-31.579%	16	3,606	-95.726%
2026-03-03	1.4000	1.7100	1.3500	1.7100	-2.841%	15	3,606	-97.076%
2026-03-02	1.8000	1.9000	1.5500	1.7600	-14.976%	15	3,615	-97.159%
2026-02-23	2.1000	2.1000	2.0700	2.0700	-17.200%	201	3,601	-97.585%
2026-02-20	2.5000	2.5000	2.5000	2.5000	-8.759%	10	3,433	-98.000%
2026-02-18	2.8500	2.9100	2.7400	2.7400	+8.300%	3	3,433	-98.175%
2026-02-13	2.6300	2.6300	2.5300	2.5300	-12.153%	421	3,055	-98.024%
2026-02-12	2.9500	2.9600	2.8500	2.8800	+0.699%	1,117	3,055	-98.264%
2026-02-10	2.8800	2.8800	2.8100	2.8600	+1.779%	4	2,327	-98.252%
2026-02-09	2.8600	2.8900	2.8100	2.8100	-6.020%	11	2,326	-98.221%
2026-02-06	2.9900	2.9900	2.9900	2.9900	+31.140%	5	2,326	-98.328%
2026-02-05	2.2300	2.3300	2.2300	2.2800	+3.636%	10	2,321	-97.807%
2026-02-04	2.3100	2.4300	2.1500	2.2000	-6.780%	173	2,320	-97.727%
2026-02-03	2.3500	2.5100	2.2500	2.3600	-7.451%	241	2,422	-97.881%
2026-02-02	2.0100	2.5900	2.0100	2.5500	+44.886%	291	2,558	-98.039%
2026-01-30	1.8200	1.9900	1.6400	1.7600	-13.300%	34	2,821	-97.159%
2026-01-29	1.9100	2.0800	1.8700	2.0300	+33.553%	39	2,819	-97.537%
2026-01-28	1.4000	2.2500	1.4000	1.5200	+11.765%	41	2,811	-96.711%
2026-01-27	1.3200	1.4400	1.3100	1.3600	+0.741%	32	2,803	-96.324%
2026-01-26	1.3300	1.3600	1.3300	1.3500	-2.174%	5	2,808	-96.296%
2026-01-23	1.2900	1.3800	1.2900	1.3800	+2.222%	13	2,809	-96.377%
2026-01-22	1.4100	1.4700	1.3400	1.3500	-3.571%	18	2,808	-96.296%
2026-01-21	1.3000	1.4300	1.2900	1.4000	+2.190%	53	2,811	-96.429%
2026-01-20	1.2900	1.3800	1.2700	1.3700	-5.517%	8	2,802	-96.350%
2026-01-16	1.5400	1.5900	1.4500	1.4500	-11.585%	9	2,800	-96.552%
2026-01-15	1.9300	3.1400	1.6300	1.6400	-11.828%	197	2,800	-96.951%
2026-01-14	1.9200	2.0500	1.6800	1.8600	-8.824%	216	2,795	-97.312%
2026-01-13	2.2400	2.2800	1.8800	2.0400	-8.929%	155	2,756	-97.549%
2026-01-12	2.3100	2.5300	2.2100	2.2400	-10.400%	108	2,735	-97.768%
2026-01-09	2.3600	2.5600	2.3500	2.5000	+5.932%	149	2,712	-98.000%
2026-01-08	2.4600	2.6400	2.3200	2.3600	-7.087%	192	2,686	-97.881%
2026-01-07	2.3200	2.5400	2.2900	2.5400	+4.959%	95	2,680	-98.031%
2026-01-06	2.3600	2.7000	2.3600	2.4200	+7.080%	403	2,705	-97.934%
2026-01-05	2.2600	2.3400	2.2600	2.2600	+8.654%	13	2,736	-97.788%
2026-01-02	2.0000	2.0800	2.0000	2.0800	+5.584%	2	2,741	-97.596%
2025-12-31	1.9600	2.1000	1.9500	1.9700	-6.190%	43	2,743	-97.462%
2025-12-30	1.9500	2.1300	1.9500	2.1000	+5.528%	26	2,743	-97.619%
2025-12-29	1.9200	1.9900	1.9200	1.9900	-3.398%	10	2,751	-97.487%
2025-12-26	1.9900	2.0600	1.9900	2.0600	-8.036%	20	2,755	-97.573%
2025-12-24	2.2500	2.3600	2.2200	2.2400	-5.485%	8	2,759	-97.768%
2025-12-23	2.3900	2.4500	2.2100	2.3700	-5.200%	72	2,759	-97.890%
2025-12-22	1.9400	2.5000	1.9400	2.5000	+15.207%	142	2,779	-98.000%
2025-12-19	2.0000	2.2800	1.9900	2.1700	+39.103%	132	2,777	-97.696%
2025-12-18	1.5500	1.7000	1.5500	1.5600	-3.704%	53	2,783	-96.795%
2025-12-17	1.6200	1.7100	1.5400	1.6200	-7.429%	42	2,795	-96.914%
2025-12-16	1.7500	1.7500	1.7500	1.7500	+0.575%	2	2,804	-97.143%
2025-12-15	1.7400	1.7400	1.7400	1.7400	+33.846%	10	2,804	-97.126%
2025-12-12	1.3000	1.3000	1.3000	1.3000	+1.563%	10	2,804	-96.154%
2025-12-11	2.0700	2.0700	1.2800	1.2800	+23.077%	20	2,804	-96.094%
2025-12-08	1.0100	1.0400	1.0100	1.0400	-8.772%	4	2,804	-95.192%
2025-12-05	1.1100	1.1400	1.1100	1.1400	-2.564%	2	2,804	-95.614%
2025-12-02	1.1700	1.1700	1.1700	1.1700	-1.681%	2	2,805	-95.726%
2025-12-01	1.1700	1.1900	1.1700	1.1900	-13.139%	2	2,805	-95.798%
2025-11-28	1.1600	1.3800	1.1600	1.3700	+12.295%	31	2,805	-96.350%
2025-11-26	1.2200	1.2200	1.2200	1.2200	+9.910%	40	2,805	-95.902%
2025-11-24	1.3500	1.3500	1.1000	1.1100	-28.387%	96	2,805	-95.495%
2025-11-21	1.5500	1.5500	1.5500	1.5500	+19.231%	50	2,801	-96.774%
2025-11-17	1.3000	1.3000	1.3000	1.3000	-10.345%	10	2,801	-96.154%
2025-11-10	1.4500	1.4500	1.4500	1.4500	+5.072%	2	2,801	-96.552%
2025-11-04	1.5000	1.5600	1.3800	1.3800	-28.125%	276	2,801	-96.377%
2025-11-03	1.9600	1.9600	1.9200	1.9200	-12.727%	12	2,548	-97.396%
2025-10-29	2.4400	2.4400	2.2000	2.2000	+33.333%	25	2,548	-97.727%
2025-10-28	1.7400	2.0000	1.6500	1.6500	-28.261%	411	2,548	-96.970%
2025-10-22	2.3200	2.3200	2.3000	2.3000	+7.477%	197	2,137	-97.826%
2025-10-21	2.2000	2.2000	2.1400	2.1400	+12.632%	40	1,985	-97.664%
2025-10-16	1.9000	1.9000	1.9000	1.9000	-6.863%	200	2,015	-97.368%
2025-10-15	2.0300	2.1400	2.0300	2.0400	-1.923%	33	1,815	-97.549%
2025-10-14	2.0800	2.0800	2.0800	2.0800	+2.463%	1	1,820	-97.596%
2025-10-08	2.0700	2.0700	2.0300	2.0300	+6.842%	525	1,820	-97.537%
2025-10-07	1.9000	1.9000	1.9000	1.9000	+1.064%	1	1,410	-97.368%
2025-10-06	1.7300	1.8800	1.7300	1.8800	-3.590%	240	1,410	-97.340%
2025-10-02	1.9500	1.9500	1.9500	1.9500	-1.515%	1	1,212	-97.436%
2025-10-01	1.9800	1.9800	1.9800	1.9800	-1.000%	1	1,212	-97.475%
2025-09-30	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,212	-97.500%
2025-09-29	2.3800	2.4000	2.0000	2.0000	-24.528%	759	1,212	-97.500%
2025-09-26	2.6500	2.6500	2.6500	2.6500	-2.574%	1	1,135	-98.113%
2025-09-22	2.6500	2.7200	2.6500	2.7200	-8.108%	129	1,134	-98.162%
2025-09-15	2.9600	2.9600	2.9500	2.9600	-11.642%	508	1,011	-98.311%
2025-09-12	3.3500	3.3500	3.3500	3.3500	-4.286%	1	508	-98.507%
2025-09-11	3.5000	3.5000	3.5000	3.5000	+14.754%	1	507	-98.571%
2025-08-25	3.0500	3.0500	3.0500	3.0500	+1.667%	200	507	-98.361%
2025-08-22	2.2200	3.0000	2.2200	3.0000	+25.000%	17	307	-98.333%
2025-08-19	2.4000	2.4000	2.4000	2.4000	-6.977%	1	302	-97.917%
2025-08-15	2.5800	2.5800	2.5400	2.5800	-2.642%	102	303	-98.062%
2025-08-14	2.6200	2.6500	2.6200	2.6500	-3.986%	7	216	-98.113%
2025-08-13	2.7600	2.7600	2.7600	2.7600	+19.481%	200	211	-98.188%
2025-08-12	2.4400	2.4400	2.3100	2.3100	+0.435%	6	16	-97.835%
2025-08-01	2.3000	2.3000	2.3000	2.3000	-26.282%	1	16	-97.826%
2025-07-23	3.1200	3.1200	3.1200	3.1200	+12.635%	10	15	-98.397%
2025-07-21	2.7700	2.7700	2.7700	2.7700	-6.102%	1	5	-98.195%
2025-07-03	3.0200	3.1400	2.9500	2.9500	0.000%	5	5	-98.305%