Dark

CCL20270319C28
CCL Mar 19 2027 28.00 Call (CCL270319C00028000)
option OPRA

EOD

Sep 29, 2026

1.93+82.075%(+0.87)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8000	2.0200	1.7700	1.9300	+82.075%	61	1,619	0.000%
2026-09-28	1.1000	1.1000	1.0000	1.0600	-3.636%	28	1,639	+82.075%
2026-09-25	0.9500	1.2000	0.9500	1.1000	+8.911%	27	1,634	+75.455%
2026-09-24	0.8900	1.0100	0.8500	1.0100	-3.810%	40	1,611	+91.089%
2026-09-23	1.0500	1.0500	1.0500	1.0500	-5.405%	10	1,578	+83.810%
2026-09-22	1.1400	1.1400	1.1100	1.1100	+2.778%	20	1,578	+73.874%
2026-09-21	1.1200	1.1200	1.0800	1.0800	-5.263%	7	1,560	+78.704%
2026-09-17	1.2000	1.2000	1.1400	1.1400	+4.587%	27	1,553	+69.298%
2026-09-15	1.0900	1.0900	1.0900	1.0900	-11.382%	20	1,531	+77.064%
2026-09-14	1.2100	1.2400	1.2000	1.2300	-7.519%	36	1,513	+56.911%
2026-09-11	1.3100	1.3300	1.3000	1.3300	+24.299%	11	1,512	+45.113%
2026-09-10	1.3100	1.3100	1.0700	1.0700	-20.149%	37	1,505	+80.374%
2026-09-09	1.3600	1.3600	1.3300	1.3400	-11.258%	49	1,482	+44.030%
2026-09-03	1.5100	1.5100	1.5100	1.5100	-8.485%	6	1,489	+27.815%
2026-09-02	1.6700	1.6700	1.5500	1.6500	+7.143%	14	1,483	+16.970%
2026-09-01	1.7300	1.7300	1.5400	1.5400	-10.983%	32	1,470	+25.325%
2026-08-31	1.8700	1.8700	1.7100	1.7300	-16.827%	117	1,463	+11.561%
2026-08-28	2.3400	2.3400	2.0800	2.0800	-9.565%	147	1,433	-7.212%
2026-08-27	2.4800	2.4800	2.3000	2.3000	-9.804%	54	1,309	-16.087%
2026-08-26	2.7200	2.8400	2.5500	2.5500	-6.593%	50	1,287	-24.314%
2026-08-25	2.7500	2.7500	2.7300	2.7300	+3.409%	7	1,237	-29.304%
2026-08-24	2.7500	2.7500	2.5900	2.6400	+7.317%	34	1,230	-26.894%
2026-08-20	2.7500	2.7500	2.4600	2.4600	-29.714%	32	1,222	-21.545%
2026-08-19	3.5000	3.5000	3.5000	3.5000	-1.408%	1	1,198	-44.857%
2026-08-18	3.5500	3.5500	3.5500	3.5500	-7.552%	5	1,197	-45.634%
2026-08-17	3.8400	3.8400	3.8400	3.8400	-7.470%	10	1,202	-49.740%
2026-08-14	4.1500	4.1500	4.1500	4.1500	+6.138%	1	1,202	-53.494%
2026-08-12	3.9500	3.9500	3.9100	3.9100	-6.905%	41	1,202	-50.639%
2026-08-11	4.2000	4.2000	4.2000	4.2000	-2.552%	7	1,200	-54.048%
2026-08-10	4.3800	4.3800	4.3100	4.3100	-11.317%	2	1,207	-55.220%
2026-08-06	5.0000	5.0000	4.8600	4.8600	-8.302%	36	1,205	-60.288%
2026-08-05	5.3000	5.3000	5.3000	5.3000	0.000%	10	1,205	-63.585%
2026-08-04	5.0700	5.3500	5.0700	5.3000	+15.217%	9	1,200	-63.585%
2026-08-03	4.6000	4.6000	4.6000	4.6000	+11.650%	7	1,202	-58.043%
2026-07-31	4.1200	4.1200	4.1200	4.1200	-6.364%	1	1,195	-53.155%
2026-07-29	4.4000	4.4000	4.4000	4.4000	0.000%	15	1,195	-56.136%
2026-07-28	4.5000	4.5000	4.4000	4.4000	+29.412%	6	1,195	-56.136%
2026-07-22	3.3000	3.4500	3.3000	3.4000	0.000%	16	1,195	-43.235%
2026-07-17	3.4000	3.4000	3.4000	3.4000	-7.357%	2	1,183	-43.235%
2026-07-16	3.6700	3.6700	3.6700	3.6700	+1.102%	2	1,182	-47.411%
2026-07-14	3.6300	3.6300	3.6300	3.6300	-1.090%	1	1,182	-46.832%
2026-07-13	3.6700	3.6700	3.6700	3.6700	-4.675%	1	1,183	-47.411%
2026-07-10	3.8500	3.8500	3.8500	3.8500	+18.462%	500	1,182	-49.870%
2026-07-08	3.2500	3.2500	3.2500	3.2500	-20.732%	3	1,182	-40.615%
2026-07-07	4.1000	4.1000	4.1000	4.1000	-5.747%	2	1,182	-52.927%
2026-07-06	4.3600	4.3600	4.3500	4.3500	-11.765%	30	1,182	-55.632%
2026-06-30	4.9300	4.9300	4.9300	4.9300	-14.261%	3	1,162	-60.852%
2026-06-25	5.7500	5.7500	5.7500	5.7500	+1.590%	16	1,159	-66.435%
2026-06-24	5.7000	5.7000	5.5500	5.6600	+9.690%	5	1,143	-65.901%
2026-06-23	5.1600	5.1600	5.1600	5.1600	-20.615%	1	1,143	-62.597%
2026-06-22	6.5700	6.5700	6.5000	6.5000	-5.797%	2	1,143	-70.308%
2026-06-18	6.8000	6.9000	6.8000	6.9000	+11.290%	4	1,146	-72.029%
2026-06-17	6.9000	7.2500	6.2000	6.2000	-9.489%	49	1,146	-68.871%
2026-06-16	6.6500	6.8500	6.4000	6.8500	-2.143%	30	1,151	-71.825%
2026-06-15	6.6500	7.0000	6.6500	7.0000	+20.690%	21	1,136	-72.429%
2026-06-12	5.7800	5.8000	5.3600	5.8000	+41.119%	22	1,137	-66.724%
2026-06-10	4.2500	4.2500	4.1100	4.1100	-15.258%	9	1,148	-53.041%
2026-06-08	5.0000	5.0000	4.8500	4.8500	-10.185%	7	1,143	-60.206%
2026-06-05	5.4000	5.4000	5.4000	5.4000	+1.887%	1	1,142	-64.259%
2026-06-04	5.3000	5.3000	5.2500	5.3000	+11.345%	5	1,142	-63.585%
2026-06-03	4.9000	4.9000	4.7600	4.7600	-5.556%	69	1,141	-59.454%
2026-06-02	5.0400	5.0400	5.0400	5.0400	+3.918%	1	1,080	-61.706%
2026-06-01	4.8500	4.8500	4.8500	4.8500	-10.185%	20	1,080	-60.206%
2026-05-29	5.3500	5.4000	5.3500	5.4000	-10.000%	39	1,080	-64.259%
2026-05-28	6.0000	6.0000	6.0000	6.0000	-0.826%	2	1,069	-67.833%
2026-05-27	5.6500	6.0500	5.6500	6.0500	+24.742%	70	1,071	-68.099%
2026-05-26	5.0000	5.0000	4.8500	4.8500	+10.227%	4	1,092	-60.206%
2026-05-22	4.4000	4.4000	4.4000	4.4000	+0.228%	1	1,089	-56.136%
2026-05-20	3.1000	4.6500	3.1000	4.3900	+34.663%	7	1,089	-56.036%
2026-05-19	3.4000	3.4000	3.2600	3.2600	-10.685%	6	1,083	-40.798%
2026-05-18	3.6000	3.6500	3.5500	3.6500	+5.797%	29	1,083	-47.123%
2026-05-15	3.5000	3.5000	3.4500	3.4500	-14.815%	10	1,083	-44.058%
2026-05-14	4.0900	4.0900	4.0500	4.0500	+10.959%	31	1,089	-52.346%
2026-05-13	3.6500	3.6500	3.6500	3.6500	-3.947%	2	1,075	-47.123%
2026-05-12	3.8000	3.8000	3.8000	3.8000	-19.149%	3	1,075	-49.211%
2026-05-08	4.7500	4.7500	4.7000	4.7000	-3.093%	19	1,075	-58.936%
2026-05-07	4.8000	5.2500	4.8000	4.8500	-2.806%	126	1,077	-60.206%
2026-05-06	4.9100	4.9900	4.9100	4.9900	+18.810%	2	981	-61.323%
2026-05-05	4.4000	4.4000	4.2000	4.2000	+3.704%	18	983	-54.048%
2026-05-04	4.5600	4.5600	3.9300	4.0500	-19.000%	128	990	-52.346%
2026-05-01	5.0000	5.0000	5.0000	5.0000	+8.460%	1	897	-61.400%
2026-04-30	4.6100	4.6100	4.6100	4.6100	+12.439%	10	897	-58.134%
2026-04-29	4.0500	4.1000	4.0500	4.1000	-8.889%	4	887	-52.927%
2026-04-28	4.4500	4.5000	4.4500	4.5000	-3.226%	11	886	-57.111%
2026-04-27	4.6500	4.6500	4.6500	4.6500	-7.000%	1	876	-58.495%
2026-04-24	4.8000	5.0100	4.8000	5.0000	+9.890%	53	877	-61.400%
2026-04-23	4.7600	5.0000	4.5500	4.5500	-5.208%	53	898	-57.582%
2026-04-22	5.1500	5.1500	4.8000	4.8000	-7.692%	68	891	-59.792%
2026-04-21	5.2000	5.2000	5.2000	5.2000	-21.805%	20	829	-62.885%
2026-04-17	6.2000	6.6500	6.2000	6.6500	+29.126%	25	829	-70.977%
2026-04-16	5.8000	5.8000	5.1500	5.1500	-14.167%	14	851	-62.524%
2026-04-15	5.9500	6.0000	5.9500	6.0000	+19.284%	24	849	-67.833%
2026-04-10	5.0300	5.0300	5.0300	5.0300	-6.331%	25	890	-61.630%
2026-04-08	5.9800	5.9800	5.3700	5.3700	+43.200%	88	898	-64.060%
2026-04-07	3.9000	4.0500	3.6500	3.7500	-5.063%	48	894	-48.533%
2026-04-02	3.9500	3.9500	3.9500	3.9500	-13.187%	15	855	-51.139%
2026-04-01	4.6000	4.6000	4.5500	4.5500	+5.814%	11	855	-57.582%
2026-03-31	3.9000	4.4500	3.8500	4.3000	+27.219%	46	865	-55.116%
2026-03-30	3.6800	3.6800	3.3500	3.3800	+4.000%	56	881	-42.899%
2026-03-27	4.0000	4.0500	3.2500	3.2500	-20.732%	143	861	-40.615%
2026-03-26	4.1000	4.1000	4.1000	4.1000	-2.381%	5	806	-52.927%
2026-03-25	4.2300	4.4400	4.2000	4.2000	+6.329%	30	806	-54.048%
2026-03-24	3.9500	3.9500	3.9500	3.9500	-8.140%	5	781	-51.139%
2026-03-23	4.3200	4.3200	4.1100	4.3000	+17.166%	10	786	-55.116%
2026-03-20	3.7500	3.7500	3.6700	3.6700	-0.542%	4	788	-47.411%
2026-03-19	3.6600	3.7000	3.6600	3.6900	-10.000%	5	784	-47.696%
2026-03-17	4.1500	4.2500	4.0500	4.1000	+15.493%	83	784	-52.927%
2026-03-13	3.9500	3.9500	3.5500	3.5500	-3.270%	10	761	-45.634%
2026-03-12	4.0000	4.0000	3.6000	3.6700	-16.968%	80	762	-47.411%
2026-03-11	4.5300	4.5300	4.4200	4.4200	-35.474%	16	715	-56.335%
2026-03-10	5.0000	6.8500	5.0000	6.8500	+53.933%	102	716	-71.825%
2026-03-09	3.5000	4.5000	3.4000	4.4500	-1.111%	348	615	-56.629%
2026-03-06	4.5000	4.5000	4.5000	4.5000	-10.000%	1	309	-57.111%
2026-03-05	5.7000	5.7000	5.0000	5.0000	-18.033%	111	309	-61.400%
2026-03-03	5.5100	6.1500	5.5100	6.1000	-6.154%	292	309	-68.361%
2026-03-02	5.9000	6.5000	5.8700	6.5000	0.000%	30	28	-70.308%