Dark

CCL20270115C45
CCL Jan 15 2027 45.00 Call (CCL270115C00045000)
option OPRA

EOD

Sep 29, 2026

0.02000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0200	0.0200	0.0200	0.0200	0.000%	2	6,858	0.000%
2026-09-25	0.0200	0.0200	0.0200	0.0200	0.000%	2	6,858	0.000%
2026-09-23	0.0200	0.0200	0.0200	0.0200	-60.000%	4	6,856	0.000%
2026-09-03	0.0500	0.0500	0.0500	0.0500	0.000%	1	6,856	-60.000%
2026-08-31	0.0600	0.0600	0.0500	0.0500	-28.571%	30	6,855	-60.000%
2026-08-28	0.0700	0.0700	0.0700	0.0700	-22.222%	1	6,855	-71.429%
2026-08-26	0.0900	0.0900	0.0900	0.0900	-18.182%	10	6,855	-77.778%
2026-08-21	0.1200	0.1200	0.0900	0.1100	-21.429%	4	6,863	-81.818%
2026-08-20	0.1400	0.1400	0.1400	0.1400	-6.667%	1	6,863	-85.714%
2026-08-18	0.1500	0.1500	0.1500	0.1500	-34.783%	1	6,863	-86.667%
2026-08-12	0.2400	0.2500	0.2300	0.2300	-37.838%	3	6,864	-91.304%
2026-08-06	0.3900	0.3900	0.3700	0.3700	-21.277%	20	6,863	-94.595%
2026-08-05	0.5000	0.5000	0.4700	0.4700	+42.424%	14	6,843	-95.745%
2026-07-28	0.3300	0.3300	0.3300	0.3300	+22.222%	1	6,834	-93.939%
2026-07-21	0.2700	0.2700	0.2700	0.2700	+8.000%	1	6,833	-92.593%
2026-07-20	0.2500	0.2500	0.2500	0.2500	0.000%	1	6,833	-92.000%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-28.571%	1	6,833	-92.000%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-38.596%	10	6,834	-94.286%
2026-07-01	0.5700	0.5700	0.5700	0.5700	-10.938%	1	6,834	-96.491%
2026-06-25	0.6400	0.6400	0.6400	0.6400	+6.667%	6	6,833	-96.875%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-37.500%	5	6,830	-96.667%
2026-06-22	1.0000	1.0000	0.9600	0.9600	-8.571%	4	6,830	-97.917%
2026-06-18	1.0800	1.0800	1.0500	1.0500	-5.405%	26	6,830	-98.095%
2026-06-17	1.2300	1.2300	1.0900	1.1100	-2.632%	663	6,830	-98.198%
2026-06-16	1.1000	1.1400	1.0200	1.1400	+8.571%	9	6,317	-98.246%
2026-06-15	1.2800	1.2800	0.8300	1.0500	+15.385%	187	6,316	-98.095%
2026-06-12	0.9200	0.9200	0.9100	0.9100	+15.190%	7	6,313	-97.802%
2026-06-05	0.7900	0.7900	0.7900	0.7900	-12.222%	50	6,320	-97.468%
2026-06-02	0.8600	0.9100	0.8600	0.9000	-5.263%	3	6,370	-97.778%
2026-06-01	0.7800	0.9500	0.7800	0.9500	-7.767%	60	6,370	-97.895%
2026-05-28	1.0100	1.0400	1.0100	1.0300	+8.421%	17	6,365	-98.058%
2026-05-27	0.9500	0.9700	0.9400	0.9500	+14.458%	4	6,363	-97.895%
2026-05-26	0.8300	0.8300	0.8300	0.8300	+18.571%	1	6,364	-97.590%
2026-05-21	0.7000	0.7000	0.7000	0.7000	+16.667%	3	6,364	-97.143%
2026-05-20	0.6000	0.6000	0.6000	0.6000	+39.535%	1	6,367	-96.667%
2026-05-19	0.4300	0.4300	0.4300	0.4300	-24.561%	1,246	7,613	-95.349%
2026-05-13	0.4800	0.5800	0.4800	0.5700	+14.000%	7	7,613	-96.491%
2026-05-12	0.5500	0.5500	0.5000	0.5000	-9.091%	19	7,618	-96.000%
2026-05-11	0.6200	0.6200	0.5500	0.5500	-27.632%	7	7,618	-96.364%
2026-05-08	0.8200	0.8200	0.7600	0.7600	-3.797%	8	7,616	-97.368%
2026-05-06	0.7300	0.7900	0.7300	0.7900	+29.508%	2	7,615	-97.468%
2026-05-05	0.6100	0.6100	0.6100	0.6100	+1.667%	1	7,615	-96.721%
2026-05-04	0.6000	0.6000	0.6000	0.6000	-26.829%	10	7,616	-96.667%
2026-05-01	0.8200	0.8200	0.8200	0.8200	+12.329%	14	7,612	-97.561%
2026-04-30	0.6000	0.7300	0.6000	0.7300	+19.672%	3	7,612	-97.260%
2026-04-29	0.6100	0.6100	0.6100	0.6100	-21.795%	23	7,613	-96.721%
2026-04-23	0.7900	0.7900	0.7600	0.7800	+4.000%	42	7,636	-97.436%
2026-04-22	0.8200	0.8400	0.7500	0.7500	-13.793%	37	7,595	-97.333%
2026-04-21	1.0100	1.0100	0.8300	0.8700	-14.706%	11	7,556	-97.701%
2026-04-20	0.9900	1.0500	0.9600	1.0200	+9.677%	24	7,556	-98.039%
2026-04-14	0.9300	0.9300	0.9300	0.9300	+24.000%	5	7,536	-97.849%
2026-04-13	0.7400	0.7500	0.6900	0.7500	-1.316%	36	7,536	-97.333%
2026-04-08	0.8800	0.8800	0.7600	0.7600	+38.182%	24	7,572	-97.368%
2026-04-07	0.5500	0.5500	0.5500	0.5500	-8.333%	1	7,560	-96.364%
2026-04-06	0.6000	0.6000	0.6000	0.6000	-14.286%	2	7,560	-96.667%
2026-04-01	0.8000	0.8000	0.7000	0.7000	+12.903%	13	7,558	-97.143%
2026-03-31	0.5000	0.6200	0.5000	0.6200	+29.167%	15	7,568	-96.774%
2026-03-30	0.4800	0.4800	0.4800	0.4800	+4.348%	5	7,573	-95.833%
2026-03-27	0.4900	0.5000	0.4600	0.4600	-25.806%	11	7,570	-95.652%
2026-03-26	0.6200	0.6200	0.6200	0.6200	-3.125%	10	7,572	-96.774%
2026-03-25	0.6400	0.6400	0.6400	0.6400	+10.345%	5	7,582	-96.875%
2026-03-20	0.5800	0.5800	0.5800	0.5800	0.000%	1	7,582	-96.552%
2026-03-19	0.5800	0.5800	0.5800	0.5800	+1.754%	21	7,582	-96.552%
2026-03-18	0.6000	0.6000	0.5700	0.5700	-10.938%	3	7,597	-96.491%
2026-03-17	0.6400	0.6400	0.6400	0.6400	-1.538%	6	7,598	-96.875%
2026-03-16	0.5800	0.6500	0.5500	0.6500	+6.557%	16	7,602	-96.923%
2026-03-13	0.6000	0.6100	0.6000	0.6100	-18.667%	4	7,610	-96.721%
2026-03-06	1.3800	1.3800	0.7500	0.7500	-11.765%	261	7,610	-97.333%
2026-03-05	1.1400	1.1400	0.8400	0.8500	-19.048%	206	7,609	-97.647%
2026-03-04	1.0500	1.0500	1.0500	1.0500	-13.223%	4	7,671	-98.095%
2026-03-03	1.0400	1.2100	1.0400	1.2100	-14.184%	10	7,671	-98.347%
2026-03-02	0.8700	1.4100	0.8400	1.4100	-29.500%	255	7,681	-98.582%
2026-02-26	1.9800	2.0400	1.9800	2.0000	+2.564%	69	7,679	-99.000%
2026-02-25	1.9700	2.0000	1.7800	1.9500	+28.289%	52	7,673	-98.974%
2026-02-23	1.5000	1.5600	1.4800	1.5200	-30.594%	766	7,673	-98.684%
2026-02-18	2.2900	2.3500	2.1900	2.1900	-4.783%	33	7,519	-99.087%
2026-02-17	2.2100	2.3000	2.2100	2.3000	+13.300%	2	7,549	-99.130%
2026-02-13	2.0300	2.0300	2.0300	2.0300	-5.140%	2	7,548	-99.015%
2026-02-12	2.4000	2.4000	2.0500	2.1400	-0.465%	87	7,548	-99.065%
2026-02-11	2.1500	2.1500	2.1500	2.1500	-5.286%	1	7,537	-99.070%
2026-02-10	2.2900	2.2900	2.2000	2.2700	+5.093%	6	7,536	-99.119%
2026-02-09	2.2500	2.2900	2.1600	2.1600	-6.087%	10	7,536	-99.074%
2026-02-06	1.9400	2.3000	1.7700	2.3000	+28.492%	811	7,528	-99.130%
2026-02-05	1.5900	1.8500	1.5900	1.7900	+0.562%	14	6,790	-98.883%
2026-02-04	1.9000	1.9800	1.7500	1.7800	-2.732%	12	6,786	-98.876%
2026-02-03	2.0000	2.1400	1.7100	1.8300	-5.670%	2,790	6,781	-98.907%
2026-02-02	1.7000	1.9400	1.4900	1.9400	+53.968%	225	4,104	-98.969%
2026-01-30	1.3600	1.4600	1.2200	1.2600	-22.222%	36	3,889	-98.413%
2026-01-29	1.4000	1.6200	1.3100	1.6200	+45.946%	98	3,889	-98.765%
2026-01-28	1.0400	1.1300	1.0400	1.1100	+13.265%	61	3,854	-98.198%
2026-01-27	0.9900	0.9900	0.9800	0.9800	-5.769%	2	3,805	-97.959%
2026-01-22	1.0800	1.0800	1.0400	1.0400	+1.961%	5	3,804	-98.077%
2026-01-21	1.0200	1.0500	0.9500	1.0200	+4.082%	16	3,804	-98.039%
2026-01-20	0.9600	1.0300	0.9400	0.9800	-10.909%	25	3,808	-97.959%
2026-01-16	1.2500	1.2500	1.0900	1.1000	-9.091%	20	3,810	-98.182%
2026-01-15	1.4600	1.5600	1.2100	1.2100	-15.972%	244	3,810	-98.347%
2026-01-14	1.4400	1.5500	1.2500	1.4400	-6.494%	259	3,825	-98.611%
2026-01-13	1.6800	1.7500	1.4400	1.5400	-13.966%	267	3,872	-98.701%
2026-01-12	1.8000	1.9400	1.7100	1.7900	-6.771%	112	3,901	-98.883%
2026-01-09	1.8000	1.9400	1.7700	1.9200	+7.263%	57	3,905	-98.958%
2026-01-08	1.9200	2.0000	1.7400	1.7900	-6.283%	78	3,925	-98.883%
2026-01-07	1.8100	1.9100	1.7500	1.9100	+0.526%	65	3,938	-98.953%
2026-01-06	1.9500	2.0200	1.8200	1.9000	+11.111%	2,360	3,919	-98.947%
2026-01-05	1.5000	1.7700	1.5000	1.7100	+7.547%	26	2,394	-98.830%
2026-01-02	1.5500	1.5900	1.5500	1.5900	+1.923%	2	2,403	-98.742%
2025-12-31	1.5900	1.5900	1.5400	1.5600	-2.500%	3	2,404	-98.718%
2025-12-30	1.6000	1.6700	1.5900	1.6000	+9.589%	11	2,404	-98.750%
2025-12-29	1.4800	1.5300	1.4500	1.4600	-8.750%	10	2,405	-98.630%
2025-12-26	1.6100	1.6100	1.5400	1.6000	-4.762%	11	2,406	-98.750%
2025-12-24	1.6900	1.7700	1.6600	1.6800	-9.677%	25	2,413	-98.810%
2025-12-23	2.0100	2.0100	1.8500	1.8600	-3.627%	10	2,413	-98.925%
2025-12-22	1.7500	1.9300	1.7500	1.9300	+13.529%	67	2,409	-98.964%
2025-12-19	1.5800	1.7800	1.5800	1.7000	+31.783%	71	2,414	-98.824%
2025-12-18	1.2000	1.3500	1.2000	1.2900	+2.381%	92	2,422	-98.450%
2025-12-17	1.2300	1.2800	1.1800	1.2600	+0.800%	28	2,424	-98.413%
2025-12-16	1.2700	1.2700	1.2400	1.2500	+5.042%	17	2,421	-98.400%
2025-12-15	1.1900	1.1900	1.1900	1.1900	+2.586%	1	2,430	-98.319%
2025-12-11	1.0500	1.1600	1.0500	1.1600	+36.471%	18	2,430	-98.276%
2025-12-10	0.8500	0.8500	0.8500	0.8500	+6.250%	1	2,432	-97.647%
2025-12-08	0.7600	0.8300	0.7600	0.8000	-5.882%	4	2,433	-97.500%
2025-12-05	0.8600	0.9100	0.8300	0.8500	0.000%	24	2,434	-97.647%
2025-12-04	0.8400	0.8500	0.8400	0.8500	-6.593%	2	2,430	-97.647%
2025-12-03	0.8500	0.9200	0.8300	0.9100	-3.191%	8	2,429	-97.802%
2025-12-02	0.8900	0.9500	0.8900	0.9400	+3.297%	4	2,431	-97.872%
2025-12-01	0.8600	0.9200	0.8500	0.9100	-3.191%	8	2,433	-97.802%
2025-11-28	0.9300	0.9700	0.9200	0.9400	+8.046%	6	2,435	-97.872%
2025-11-26	0.8700	0.8700	0.8700	0.8700	-13.000%	23	2,460	-97.701%
2025-11-24	1.0600	1.0600	1.0000	1.0000	-9.091%	95	2,460	-98.000%
2025-11-21	0.9700	1.1000	0.9400	1.1000	+15.789%	16	2,368	-98.182%
2025-11-18	0.9500	0.9500	0.9500	0.9500	+5.556%	1	2,381	-97.895%
2025-11-17	0.9300	0.9300	0.9000	0.9000	-14.286%	20	2,380	-97.778%
2025-11-14	1.0500	1.0500	1.0500	1.0500	+3.960%	1	2,360	-98.095%
2025-11-13	0.9600	1.0100	0.9600	1.0100	-10.619%	2	2,360	-98.020%
2025-11-10	1.1600	1.1600	1.1300	1.1300	+13.000%	12	2,359	-98.230%
2025-11-07	1.0000	1.0000	1.0000	1.0000	-7.407%	3	2,362	-98.000%
2025-11-06	1.1000	1.1300	1.0400	1.0800	-1.818%	84	2,362	-98.148%
2025-11-05	1.1000	1.1000	1.1000	1.1000	-26.174%	4	2,325	-98.182%
2025-10-31	1.4900	1.4900	1.4900	1.4900	+6.429%	30	2,321	-98.658%
2025-10-30	1.4000	1.4000	1.4000	1.4000	-12.500%	3	2,321	-98.571%
2025-10-29	1.6400	1.6400	1.6000	1.6000	+23.077%	156	2,320	-98.750%
2025-10-28	1.3700	1.3700	1.2900	1.3000	-21.212%	93	2,320	-98.462%
2025-10-21	1.6500	1.6500	1.6500	1.6500	+13.014%	1	2,263	-98.788%
2025-10-15	1.8100	1.8100	1.4600	1.4600	-2.667%	3	2,262	-98.630%
2025-10-14	1.5000	1.5000	1.5000	1.5000	+8.696%	50	2,259	-98.667%
2025-10-13	1.5000	1.5000	1.3700	1.3800	-1.429%	12	2,309	-98.551%
2025-10-10	1.4100	1.4100	1.4000	1.4000	-5.405%	2	2,312	-98.571%
2025-10-09	1.5000	1.5000	1.4800	1.4800	+2.778%	7	2,312	-98.649%
2025-10-07	1.4400	1.4400	1.4400	1.4400	-2.703%	1	2,316	-98.611%
2025-10-06	1.3800	1.5600	1.3800	1.4800	+2.069%	7	2,316	-98.649%
2025-10-03	1.5400	1.5400	1.4500	1.4500	-7.051%	63	2,316	-98.621%
2025-10-02	1.5000	1.5600	1.5000	1.5600	+7.586%	15	2,316	-98.718%
2025-10-01	1.5700	1.5800	1.4500	1.4500	-4.605%	13	2,329	-98.621%
2025-09-30	1.7900	1.7900	1.5200	1.5200	-10.059%	810	2,324	-98.684%
2025-09-29	2.1800	2.2200	1.6000	1.6900	-18.750%	488	2,687	-98.817%
2025-09-26	2.0200	2.1000	1.8300	2.0800	+7.772%	109	2,474	-99.038%
2025-09-25	3.2100	3.2100	1.9300	1.9300	-8.531%	69	2,455	-98.964%
2025-09-24	2.1700	2.1700	2.0000	2.1100	-2.315%	96	2,396	-99.052%
2025-09-23	2.4000	2.6300	2.0300	2.1600	+1.408%	1,385	2,300	-99.074%
2025-09-22	2.0900	2.2200	2.0800	2.1300	-7.792%	245	942	-99.061%
2025-09-16	2.2700	2.3100	2.2700	2.3100	-17.794%	7	908	-99.134%
2025-09-11	2.6000	2.8200	2.6000	2.8100	+23.789%	13	906	-99.288%
2025-09-10	2.2700	2.2700	2.2700	2.2700	-8.835%	20	907	-99.119%
2025-09-09	2.4900	2.4900	2.4900	2.4900	+2.049%	1	927	-99.197%
2025-09-08	2.4400	2.4400	2.4400	2.4400	0.000%	3	926	-99.180%
2025-09-05	2.4600	2.4700	2.4400	2.4400	-7.925%	9	928	-99.180%
2025-09-03	2.6500	2.6500	2.6500	2.6500	+15.217%	1	936	-99.245%
2025-09-02	2.3000	2.3000	2.3000	2.3000	-14.815%	1	937	-99.130%
2025-08-29	2.7000	2.7000	2.7000	2.7000	+1.887%	1	937	-99.259%
2025-08-28	2.9300	2.9300	2.6500	2.6500	-7.343%	12	937	-99.245%
2025-08-27	2.6000	2.9000	2.6000	2.8600	+10.853%	108	930	-99.301%
2025-08-26	2.4400	2.5800	2.4400	2.5800	+14.667%	50	829	-99.225%
2025-08-25	2.2500	2.2500	2.2500	2.2500	-3.017%	1	787	-99.111%
2025-08-22	1.8500	2.3800	1.8500	2.3200	+24.064%	10	786	-99.138%
2025-08-19	1.9500	1.9500	1.8700	1.8700	-6.030%	6	784	-98.930%
2025-08-18	1.9600	1.9900	1.9500	1.9900	+2.577%	339	779	-98.995%
2025-08-15	2.0200	2.0500	1.9400	1.9400	-8.491%	106	445	-98.969%
2025-08-14	2.5000	2.5000	2.0500	2.1200	-5.778%	212	390	-99.057%
2025-08-13	2.1400	2.2500	2.1400	2.2500	+29.310%	6	218	-99.111%
2025-08-11	1.6000	1.7400	1.6000	1.7400	-11.224%	14	220	-98.851%
2025-08-05	1.8500	1.9600	1.8500	1.9600	-7.109%	3	210	-98.980%
2025-08-04	2.1000	2.1100	2.1000	2.1100	+27.879%	26	211	-99.052%
2025-08-01	1.6800	2.1900	1.6500	1.6500	-28.261%	101	186	-98.788%
2025-07-31	2.2500	2.3000	2.2500	2.3000	+3.604%	2	89	-99.130%
2025-07-30	2.3400	2.3500	2.2200	2.2200	+11.000%	5	88	-99.099%
2025-07-29	2.0400	2.0400	2.0000	2.0000	-4.762%	3	85	-99.000%
2025-07-28	2.1000	2.1000	2.1000	2.1000	+0.962%	1	85	-99.048%
2025-07-25	2.0700	2.2000	2.0700	2.0800	-10.345%	41	85	-99.038%
2025-07-24	2.3200	2.3200	2.3200	2.3200	-3.333%	1	45	-99.138%
2025-07-23	2.5000	2.5800	2.3900	2.4000	+4.803%	6	45	-99.167%
2025-07-22	2.3000	2.3000	2.2900	2.2900	+0.439%	4	45	-99.127%
2025-07-21	2.1200	2.3500	2.1200	2.2800	+3.636%	5	41	-99.123%
2025-07-18	2.2000	2.2000	2.2000	2.2000	+6.280%	5	38	-99.091%
2025-07-16	2.1300	2.1300	2.0700	2.0700	-0.481%	30	33	-99.034%
2025-07-15	1.8000	2.0800	1.8000	2.0800	-1.887%	15	26	-99.038%
2025-07-14	2.1200	2.1200	2.1200	2.1200	+3.415%	1	11	-99.057%
2025-07-10	2.2700	2.2700	2.0500	2.0500	-4.651%	11	11	-99.024%
2025-07-08	2.2400	2.2400	2.1500	2.1500	0.000%	3	1	-99.070%