Dark

CCL20270319C25
CCL Mar 19 2027 25.00 Call (CCL270319C00025000)
option OPRA

EOD

Sep 29, 2026

3.24+76.087%(+1.40)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.0000	3.2500	2.8900	3.2400	+76.087%	81	972	0.000%
2026-09-28	1.7700	1.8400	1.7700	1.8400	-1.075%	28	1,016	+76.087%
2026-09-25	1.7000	1.9000	1.7000	1.8600	+14.110%	15	999	+74.194%
2026-09-24	1.5200	1.6700	1.5200	1.6300	-4.118%	17	984	+98.773%
2026-09-23	1.7000	1.8000	1.7000	1.7000	-7.104%	41	969	+90.588%
2026-09-22	2.2100	2.2100	1.8300	1.8300	0.000%	19	929	+77.049%
2026-09-21	2.0000	2.0000	1.8100	1.8300	+1.105%	26	919	+77.049%
2026-09-17	1.9100	1.9300	1.8100	1.8100	-5.236%	154	917	+79.006%
2026-09-16	1.9900	1.9900	1.9100	1.9100	-10.748%	60	808	+69.634%
2026-09-14	1.9500	2.1400	1.9500	2.1400	-1.382%	6	753	+51.402%
2026-09-11	2.2000	2.2000	2.1700	2.1700	+8.500%	24	760	+49.309%
2026-09-10	2.0700	2.0700	1.9900	2.0000	-10.314%	15	739	+62.000%
2026-09-09	2.2500	2.2500	2.1900	2.2300	-12.891%	33	725	+45.291%
2026-09-04	2.6000	2.6100	2.5600	2.5600	+11.304%	29	695	+26.563%
2026-09-03	2.4100	2.4100	2.3000	2.3000	-12.214%	2	695	+40.870%
2026-09-02	2.6200	2.6200	2.5700	2.6200	+5.221%	19	695	+23.664%
2026-09-01	2.7600	2.7600	2.4900	2.4900	-9.455%	43	677	+30.120%
2026-08-31	2.9500	2.9500	2.7200	2.7500	-16.667%	34	671	+17.818%
2026-08-28	3.3000	3.3000	3.3000	3.3000	-10.811%	10	644	-1.818%
2026-08-27	3.7500	3.7500	3.7000	3.7000	-7.500%	6	639	-12.432%
2026-08-24	4.0000	4.0000	4.0000	4.0000	0.000%	10	634	-19.000%
2026-08-21	3.9500	4.0000	3.9500	4.0000	+8.108%	44	624	-19.000%
2026-08-20	3.8300	3.8300	3.6100	3.7000	-22.917%	65	626	-12.432%
2026-08-19	4.8000	4.8000	4.8000	4.8000	-4.000%	6	571	-32.500%
2026-08-18	5.0000	5.0000	5.0000	5.0000	-12.281%	1	571	-35.200%
2026-08-10	5.8900	5.8900	5.7000	5.7000	-5.000%	2	571	-43.158%
2026-08-07	6.0000	6.0000	6.0000	6.0000	-14.286%	1	571	-46.000%
2026-08-05	7.0700	7.0700	7.0000	7.0000	-0.285%	15	571	-53.714%
2026-08-04	7.0200	7.0200	7.0200	7.0200	+21.875%	1	569	-53.846%
2026-07-29	5.7600	5.7600	5.7600	5.7600	-0.690%	22	569	-43.750%
2026-07-28	5.8000	5.8000	5.8000	5.8000	+7.407%	40	591	-44.138%
2026-07-27	5.4000	5.4000	5.4000	5.4000	+8.000%	20	621	-40.000%
2026-07-24	5.0000	5.0000	5.0000	5.0000	+18.483%	60	641	-35.200%
2026-07-23	4.2000	4.2200	4.2000	4.2200	-10.213%	62	659	-23.223%
2026-07-20	4.6500	4.7000	4.6100	4.7000	-3.292%	29	597	-31.064%
2026-07-17	4.6000	4.8700	4.6000	4.8600	-5.631%	40	568	-33.333%
2026-07-15	5.2000	5.4000	5.1500	5.1500	+5.102%	30	555	-37.087%
2026-07-14	4.9000	4.9000	4.9000	4.9000	-10.092%	10	555	-33.878%
2026-07-13	5.5000	5.5000	5.1500	5.4500	+2.444%	45	555	-40.550%
2026-07-10	5.3200	5.3200	5.3200	5.3200	+3.301%	10	575	-39.098%
2026-07-09	5.2000	5.4000	5.1500	5.1500	+21.176%	102	585	-37.087%
2026-07-08	4.6500	4.6500	4.2500	4.2500	-19.048%	126	667	-23.765%
2026-07-07	5.3000	5.3000	5.2500	5.2500	-39.655%	40	542	-38.286%
2026-06-18	8.4000	8.7000	8.4000	8.7000	+5.583%	2	504	-62.759%
2026-06-17	8.2400	8.2400	8.2400	8.2400	-4.186%	9	504	-60.680%
2026-06-15	8.5900	8.6000	8.5900	8.6000	+30.303%	2	508	-62.326%
2026-06-09	6.6000	6.6000	6.6000	6.6000	+8.197%	3	509	-50.909%
2026-06-08	6.1000	6.1000	6.1000	6.1000	-5.426%	2	509	-46.885%
2026-06-02	6.4500	6.4500	6.4500	6.4500	-7.857%	1	509	-49.767%
2026-06-01	6.5000	7.0000	6.5000	7.0000	-0.709%	13	510	-53.714%
2026-05-29	6.9100	7.0500	6.8300	7.0500	+0.714%	7	513	-54.043%
2026-05-28	7.0900	7.0900	7.0000	7.0000	-2.778%	12	519	-53.714%
2026-05-27	7.1200	7.2000	7.1200	7.2000	+17.647%	11	531	-55.000%
2026-05-26	6.2800	6.2800	6.1200	6.1200	+7.368%	41	541	-47.059%
2026-05-22	5.6500	5.7000	5.6500	5.7000	-3.390%	3	510	-43.158%
2026-05-21	5.1000	5.9000	5.1000	5.9000	+1.724%	3	510	-45.085%
2026-05-20	4.4500	5.8000	4.4500	5.8000	+35.198%	5	510	-44.138%
2026-05-19	4.2800	4.4500	4.1900	4.2900	-6.739%	17	504	-24.476%
2026-05-15	4.6500	4.7000	4.6000	4.6000	-3.158%	56	504	-29.565%
2026-05-13	4.8900	5.0500	4.7500	4.7500	-3.061%	44	529	-31.789%
2026-05-12	5.0500	5.0500	4.8700	4.9000	-2.970%	6	517	-33.878%
2026-05-11	5.0500	5.0500	5.0500	5.0500	-18.548%	1	517	-35.842%
2026-05-07	6.2000	6.2000	6.2000	6.2000	-4.321%	10	518	-47.742%
2026-05-06	6.3000	6.4800	6.3000	6.4800	+20.000%	2	522	-50.000%
2026-05-05	5.4000	5.4000	5.4000	5.4000	+7.784%	7	522	-40.000%
2026-05-04	5.3000	5.9000	5.0100	5.0100	-13.621%	119	515	-35.329%
2026-05-01	5.8000	5.8000	5.8000	5.8000	-3.333%	20	456	-44.138%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+13.208%	1	456	-46.000%
2026-04-29	5.2300	5.3000	5.2300	5.3000	-10.169%	42	455	-38.868%
2026-04-28	5.8500	5.9000	5.8000	5.9000	-2.479%	11	470	-45.085%
2026-04-27	6.0500	6.0500	6.0500	6.0500	-5.469%	1	464	-46.446%
2026-04-24	6.1500	6.4000	6.1500	6.4000	-4.478%	130	464	-49.375%
2026-04-23	6.7000	6.7000	6.7000	6.7000	-15.723%	3	381	-51.642%
2026-04-17	7.7900	7.9500	7.7900	7.9500	+25.197%	11	378	-59.245%
2026-04-16	6.4500	6.4500	6.3500	6.3500	-11.189%	7	389	-48.976%
2026-04-15	7.5200	7.5200	7.1500	7.1500	-3.769%	9	382	-54.685%
2026-04-14	7.3500	7.5200	7.3500	7.4300	+13.435%	18	377	-56.393%
2026-04-13	6.5300	6.5500	6.5300	6.5500	-4.380%	10	363	-50.534%
2026-04-09	6.8500	6.8500	6.8500	6.8500	+7.031%	3	363	-52.701%
2026-04-08	7.5000	7.5300	6.4000	6.4000	+30.346%	82	363	-49.375%
2026-04-07	4.9100	4.9100	4.9100	4.9100	-9.908%	6	390	-34.012%
2026-04-06	5.4500	5.4500	5.4500	5.4500	-9.167%	1	390	-40.550%
2026-04-01	5.8400	6.0000	5.8400	6.0000	+9.091%	2	389	-46.000%
2026-03-31	5.5000	5.5000	5.5000	5.5000	+23.596%	1	391	-41.091%
2026-03-27	4.5500	4.6900	4.4500	4.4500	-18.199%	196	391	-27.191%
2026-03-26	5.5500	5.5500	5.4400	5.4400	-2.857%	10	215	-40.441%
2026-03-25	4.6500	5.9500	4.6500	5.6000	0.000%	6	215	-42.143%
2026-03-23	5.8000	5.8000	5.6000	5.6000	+17.895%	2	211	-42.143%
2026-03-20	4.8000	4.8000	4.7500	4.7500	-5.941%	3	211	-31.789%
2026-03-19	4.8500	5.0500	4.8000	5.0500	-1.174%	31	209	-35.842%
2026-03-18	5.0300	5.1100	5.0300	5.1100	-3.947%	22	183	-36.595%
2026-03-17	5.4000	5.4000	5.3200	5.3200	+7.911%	12	161	-39.098%
2026-03-16	5.1000	5.1000	4.8800	4.9300	+6.479%	80	149	-34.280%
2026-03-13	5.0400	5.0400	4.6300	4.6300	-7.400%	51	89	-30.022%
2026-03-12	5.1700	5.1700	4.9000	5.0000	-12.281%	15	60	-35.200%
2026-03-11	5.6000	5.7000	5.6000	5.7000	+8.159%	11	46	-43.158%
2026-03-10	6.0000	6.0000	5.2700	5.2700	-0.378%	11	38	-38.520%
2026-03-09	4.8000	5.2900	4.5000	5.2900	-8.000%	8	28	-38.752%
2026-03-06	5.5000	5.7500	5.5000	5.7500	-8.000%	6	24	-43.652%
2026-03-05	6.8600	6.8600	6.2500	6.2500	-17.437%	4	18	-48.160%
2026-03-04	7.6000	7.6000	7.5700	7.5700	-5.375%	12	14	-57.199%
2026-03-03	8.0000	8.0000	8.0000	8.0000	-16.230%	1	3	-59.500%
2026-02-27	9.6500	9.6500	9.5500	9.5500	0.000%	2	2	-66.073%