Dark

CCL20270319C30
CCL Mar 19 2027 30.00 Call (CCL270319C00030000)
option OPRA

EOD

Sep 29, 2026

1.45+98.630%(+0.72)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1800	1.5000	1.1800	1.4500	+98.630%	108	6,245	0.000%
2026-09-28	0.7300	0.7500	0.7100	0.7300	-5.195%	33	6,220	+98.630%
2026-09-25	0.7500	0.8200	0.7500	0.7700	+8.451%	38	6,224	+88.312%
2026-09-24	0.6200	0.7200	0.6000	0.7100	+1.429%	17	6,226	+104.225%
2026-09-23	0.7000	0.7500	0.7000	0.7000	-6.667%	12	6,227	+107.143%
2026-09-22	0.9700	1.0000	0.7500	0.7500	-2.597%	168	6,233	+93.333%
2026-09-21	0.7500	0.8000	0.7500	0.7700	-2.532%	70	6,227	+88.312%
2026-09-17	0.7900	0.7900	0.7900	0.7900	0.000%	2	6,271	+83.544%
2026-09-16	0.7800	0.8300	0.7800	0.7900	+5.333%	21	6,270	+83.544%
2026-09-15	0.7500	0.8100	0.7200	0.7500	-7.407%	5,012	6,268	+93.333%
2026-09-14	0.8100	0.8100	0.8100	0.8100	-8.989%	1	1,792	+79.012%
2026-09-11	1.0500	1.0500	0.8900	0.8900	+4.706%	17	1,792	+62.921%
2026-09-10	0.8700	0.8700	0.8400	0.8500	-9.574%	11	1,786	+70.588%
2026-09-09	0.9600	1.0200	0.9400	0.9400	-16.071%	56	1,776	+54.255%
2026-09-08	1.0700	1.1200	1.0700	1.1200	-2.609%	39	1,745	+29.464%
2026-09-04	1.1800	1.1800	1.1500	1.1500	+5.505%	37	1,692	+26.087%
2026-09-03	1.0800	1.1200	1.0800	1.0900	-6.034%	161	1,692	+33.028%
2026-09-02	1.2200	1.2200	1.1600	1.1600	+13.725%	26	1,559	+25.000%
2026-09-01	1.2000	1.2000	1.0200	1.0200	-20.930%	68	1,545	+42.157%
2026-08-31	1.4000	1.5000	1.2500	1.2900	-20.370%	80	1,504	+12.403%
2026-08-28	1.6400	1.6900	1.6100	1.6200	-0.613%	507	1,457	-10.494%
2026-08-27	1.8800	1.8800	1.6300	1.6300	-14.660%	154	1,372	-11.043%
2026-08-26	1.9600	1.9600	1.9100	1.9100	-7.282%	51	1,226	-24.084%
2026-08-25	2.0200	2.0600	2.0200	2.0600	+3.000%	504	1,226	-29.612%
2026-08-24	1.9500	2.0000	1.9500	2.0000	0.000%	52	1,221	-27.500%
2026-08-21	1.9800	2.0500	1.9800	2.0000	+10.497%	20	1,219	-27.500%
2026-08-20	2.0700	2.1000	1.8100	1.8100	-33.942%	659	1,221	-19.890%
2026-08-19	2.7400	2.7400	2.7400	2.7400	-2.491%	1	980	-47.080%
2026-08-18	2.8100	2.8100	2.8100	2.8100	-1.748%	15	980	-48.399%
2026-08-17	2.8600	2.8600	2.8600	2.8600	-6.230%	5	980	-49.301%
2026-08-12	3.0500	3.0500	3.0500	3.0500	-3.175%	4	980	-52.459%
2026-08-11	3.3500	3.3500	3.1500	3.1500	-8.960%	6	976	-53.968%
2026-08-10	3.4500	3.4600	3.4500	3.4600	-21.364%	11	976	-58.092%
2026-08-05	4.4000	4.4000	4.4000	4.4000	0.000%	2	975	-67.045%
2026-08-04	4.2000	4.4000	4.1500	4.4000	+15.789%	27	973	-67.045%
2026-08-03	3.8000	3.8000	3.8000	3.8000	+12.426%	3	967	-61.842%
2026-07-30	3.3800	3.3800	3.3800	3.3800	-4.789%	10	966	-57.101%
2026-07-29	3.5500	3.5500	3.5500	3.5500	-1.934%	25	966	-59.155%
2026-07-28	3.6200	3.6200	3.6200	3.6200	+18.689%	15	966	-59.945%
2026-07-27	3.0500	3.0500	3.0500	3.0500	+7.018%	3	973	-52.459%
2026-07-24	2.7000	2.8500	2.6400	2.8500	+23.913%	11	970	-49.123%
2026-07-23	2.4300	2.4300	2.3000	2.3000	-11.877%	15	962	-36.957%
2026-07-22	2.6100	2.6100	2.6100	2.6100	-0.382%	18	954	-44.444%
2026-07-20	2.6400	2.6400	2.6200	2.6200	-9.343%	3	957	-44.656%
2026-07-16	2.9300	2.9300	2.8200	2.8900	0.000%	11	957	-49.827%
2026-07-09	2.8900	2.8900	2.8900	2.8900	+8.647%	3	952	-49.827%
2026-07-08	2.6900	2.6900	2.4200	2.6600	-13.636%	42	952	-45.489%
2026-07-07	3.0800	3.0800	3.0800	3.0800	-10.725%	1	924	-52.922%
2026-07-06	3.6000	3.6000	3.4500	3.4500	-6.504%	5	924	-57.971%
2026-07-02	3.6900	3.6900	3.6900	3.6900	-14.186%	5	917	-60.705%
2026-07-01	4.5000	4.5000	4.3000	4.3000	+7.500%	4	917	-66.279%
2026-06-30	4.1200	4.1200	4.0000	4.0000	-13.043%	9	916	-63.750%
2026-06-29	4.7200	4.7200	4.6000	4.6000	+3.371%	19	910	-68.478%
2026-06-26	4.2500	4.4500	4.2500	4.4500	-1.111%	9	910	-67.416%
2026-06-25	4.6600	4.6600	4.5000	4.5000	0.000%	2	901	-67.778%
2026-06-24	5.0000	5.0000	4.5000	4.5000	+5.140%	38	901	-67.778%
2026-06-23	3.6000	4.2800	3.6000	4.2800	-19.245%	31	881	-66.121%
2026-06-22	5.4300	5.4300	5.3000	5.3000	-8.621%	32	869	-72.642%
2026-06-18	5.8000	5.8000	5.8000	5.8000	-4.132%	13	867	-75.000%
2026-06-17	6.0500	6.0500	6.0500	6.0500	+6.140%	1	867	-76.033%
2026-06-16	5.7000	5.7000	5.4500	5.7000	+4.015%	159	867	-74.561%
2026-06-15	6.0600	6.0600	5.0000	5.4800	+10.707%	11	914	-73.540%
2026-06-12	5.0000	5.0000	4.8000	4.9500	+13.793%	34	913	-70.707%
2026-06-09	4.3500	4.3500	4.3500	4.3500	+11.253%	2	913	-66.667%
2026-06-08	3.9100	3.9100	3.9100	3.9100	+0.256%	1	913	-62.916%
2026-06-05	4.2800	4.2800	3.9000	3.9000	-9.091%	17	912	-62.821%
2026-06-04	4.2900	4.2900	4.2900	4.2900	+4.634%	2	907	-66.200%
2026-06-03	4.3500	4.3500	4.1000	4.1000	-4.651%	89	906	-64.634%
2026-06-02	4.3000	4.3000	4.3000	4.3000	-9.474%	2	835	-66.279%
2026-05-29	4.7000	4.7500	4.6000	4.7500	0.000%	92	835	-69.474%
2026-05-28	4.7300	4.7500	4.7300	4.7500	-2.062%	11	770	-69.474%
2026-05-27	4.2000	4.8500	4.2000	4.8500	+21.250%	13	766	-70.103%
2026-05-26	4.0500	4.0800	4.0000	4.0000	+10.193%	16	765	-63.750%
2026-05-22	3.6300	3.6300	3.6300	3.6300	-1.359%	1	757	-60.055%
2026-05-21	3.6700	3.6800	3.6700	3.6800	+0.822%	30	732	-60.598%
2026-05-20	3.2500	3.6500	3.2500	3.6500	+40.385%	10	732	-60.274%
2026-05-19	2.7000	2.7000	2.5900	2.6000	-10.345%	8	727	-44.231%
2026-05-18	2.9000	3.0200	2.9000	2.9000	+1.754%	18	727	-50.000%
2026-05-15	2.9000	2.9000	2.8500	2.8500	-8.065%	6	727	-49.123%
2026-05-14	3.5000	3.5000	3.1000	3.1000	+1.639%	8	727	-53.226%
2026-05-13	3.1500	3.1500	2.8600	3.0500	0.000%	223	608	-52.459%
2026-05-12	3.2500	3.2500	2.9500	3.0500	-0.651%	6	608	-52.459%
2026-05-11	3.3000	3.4000	3.0700	3.0700	-17.027%	21	608	-52.769%
2026-05-08	4.0000	4.0000	3.7000	3.7000	-9.535%	12	587	-60.811%
2026-05-07	4.4700	4.4700	4.0500	4.0900	-5.977%	35	577	-64.548%
2026-05-06	4.3500	4.3500	4.3500	4.3500	+24.286%	1	569	-66.667%
2026-05-05	3.5000	3.5500	3.5000	3.5000	+7.692%	110	570	-58.571%
2026-05-04	3.3500	3.4000	3.2500	3.2500	-20.732%	115	488	-55.385%
2026-05-01	4.1000	4.1000	4.1000	4.1000	+6.494%	4	465	-64.634%
2026-04-30	4.2000	4.2500	3.8500	3.8500	+14.925%	39	465	-62.338%
2026-04-29	3.4000	3.4000	3.3300	3.3500	-9.459%	3	456	-56.716%
2026-04-28	3.9100	3.9100	3.7000	3.7000	-6.329%	14	454	-60.811%
2026-04-27	3.9500	3.9700	3.9500	3.9500	-1.250%	3	441	-63.291%
2026-04-24	4.0000	4.0000	4.0000	4.0000	+5.263%	1	439	-63.750%
2026-04-23	4.2000	4.2000	3.8000	3.8000	-3.308%	75	439	-61.842%
2026-04-22	4.5000	4.5000	3.9300	3.9300	-14.565%	177	377	-63.104%
2026-04-21	4.8700	4.8700	4.6000	4.6000	-10.680%	23	250	-68.478%
2026-04-20	5.1500	5.1500	5.1500	5.1500	-5.505%	6	250	-71.845%
2026-04-17	5.3000	5.7000	5.0500	5.4500	+29.762%	60	250	-73.394%
2026-04-16	4.3000	4.3000	4.2000	4.2000	-17.647%	26	270	-65.476%
2026-04-15	4.7000	5.1000	4.7000	5.1000	+2.000%	3	244	-71.569%
2026-04-14	4.7800	5.0000	4.7800	5.0000	+19.048%	19	246	-71.000%
2026-04-13	4.2500	4.2500	4.2000	4.2000	-4.545%	24	249	-65.476%
2026-04-09	4.5500	4.5500	4.4000	4.4000	-8.333%	97	241	-67.045%
2026-04-08	5.0800	5.0800	4.8000	4.8000	+37.143%	27	222	-69.792%
2026-04-06	3.5000	3.5000	3.5000	3.5000	-1.130%	6	196	-58.571%
2026-04-02	3.3800	3.5400	3.3800	3.5400	-9.231%	43	154	-59.040%
2026-04-01	3.7700	3.9500	3.7700	3.9000	+9.551%	12	154	-62.821%
2026-03-31	3.2500	3.7000	3.2500	3.5600	+17.881%	13	150	-59.270%
2026-03-30	3.0500	3.0500	3.0200	3.0200	+3.425%	20	145	-51.987%
2026-03-27	3.0000	3.0000	2.9200	2.9200	-7.302%	13	156	-50.342%
2026-03-20	3.1000	3.1500	3.1000	3.1500	-4.834%	30	154	-53.968%
2026-03-19	3.1700	3.3100	3.0700	3.3100	+5.079%	16	124	-56.193%
2026-03-18	3.1500	3.1500	3.1500	3.1500	-0.943%	80	115	-53.968%
2026-03-16	3.3000	3.4000	3.1600	3.1800	+7.071%	10	134	-54.403%
2026-03-13	3.1800	3.1800	2.9500	2.9700	-5.714%	10	135	-51.178%
2026-03-12	3.3300	3.3300	3.1500	3.1500	-18.182%	43	128	-53.968%
2026-03-10	3.8500	3.8500	3.8500	3.8500	-18.085%	80	85	-62.338%
2026-03-05	4.7000	4.7000	4.7000	4.7000	-19.658%	3	5	-69.149%
2026-03-02	5.9400	5.9400	5.8200	5.8500	0.000%	5	5	-75.214%