Dark

CCL20270319C32
CCL Mar 19 2027 32.00 Call (CCL270319C00032000)
option OPRA

EOD

Sep 29, 2026

1.08+100.000%(+0.54)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9800	1.0800	0.9600	1.0800	+100.000%	74	2,112	0.000%
2026-09-28	0.4500	0.5400	0.4500	0.5400	-1.818%	4	2,083	+100.000%
2026-09-25	0.5600	0.5600	0.5500	0.5500	+25.000%	4	2,083	+96.364%
2026-09-24	0.4400	0.4400	0.4400	0.4400	+10.000%	3	2,083	+145.455%
2026-09-23	0.4000	0.4000	0.4000	0.4000	-16.667%	1	2,080	+170.000%
2026-09-22	0.4800	0.4800	0.4800	0.4800	-12.727%	21	2,079	+125.000%
2026-09-21	0.5500	0.5500	0.5500	0.5500	-8.333%	8	2,058	+96.364%
2026-09-17	0.6000	0.6000	0.6000	0.6000	+1.695%	3	2,057	+80.000%
2026-09-15	0.5900	0.5900	0.5900	0.5900	-3.279%	1	2,057	+83.051%
2026-09-14	0.6100	0.6100	0.6100	0.6100	-14.085%	1	2,057	+77.049%
2026-09-09	0.7300	0.7300	0.7100	0.7100	-7.792%	41	2,057	+52.113%
2026-09-08	0.7700	0.7700	0.7700	0.7700	-6.098%	1	2,098	+40.260%
2026-09-02	0.8700	0.8700	0.8100	0.8200	-8.889%	17	2,097	+31.707%
2026-08-31	0.9000	0.9000	0.9000	0.9000	-26.829%	2	2,105	+20.000%
2026-08-28	1.2900	1.2900	1.2200	1.2300	-21.154%	7	2,103	-12.195%
2026-08-25	1.5600	1.5600	1.5600	1.5600	+6.849%	6	2,103	-30.769%
2026-08-24	1.4500	1.4600	1.4500	1.4600	-5.806%	43	2,103	-26.027%
2026-08-20	1.5200	1.5600	1.5200	1.5500	-24.020%	2,011	2,060	-30.323%
2026-08-19	2.1200	2.2000	2.0400	2.0400	-17.742%	76	4,070	-47.059%
2026-08-17	2.4800	2.4800	2.4800	2.4800	+5.085%	3	3,994	-56.452%
2026-08-12	2.4300	2.4600	2.3600	2.3600	-2.479%	101	3,994	-54.237%
2026-08-11	2.6800	2.7800	2.3700	2.4200	-9.363%	55	3,953	-55.372%
2026-08-10	2.6700	2.6700	2.6700	2.6700	-9.797%	2	3,904	-59.551%
2026-08-07	2.8300	2.9600	2.8300	2.9600	-18.457%	47	3,902	-63.514%
2026-08-05	3.6300	3.6300	3.6300	3.6300	+8.358%	1	3,948	-70.248%
2026-08-04	3.5400	3.5400	3.3500	3.3500	+8.065%	46	3,947	-67.761%
2026-08-03	3.0000	3.1000	2.9400	3.1000	+16.105%	2,001	3,903	-65.161%
2026-07-31	2.6700	2.6700	2.6700	2.6700	+3.891%	60	1,903	-59.551%
2026-07-30	2.5600	2.5700	2.5600	2.5700	+4.049%	10	1,903	-57.977%
2026-07-27	2.4800	2.5900	2.4500	2.4700	+7.391%	23	1,893	-56.275%
2026-07-24	2.1000	2.3000	2.1000	2.3000	+27.072%	8	1,896	-53.043%
2026-07-23	1.8200	1.8900	1.8100	1.8100	-14.623%	214	1,892	-40.331%
2026-07-21	2.2000	2.2000	2.1200	2.1200	-3.636%	7	1,908	-49.057%
2026-07-20	2.2000	2.2000	2.2000	2.2000	-5.172%	1	1,905	-50.909%
2026-07-16	2.3300	2.4000	2.2300	2.3200	+0.870%	107	1,904	-53.448%
2026-07-09	2.3000	2.3000	2.3000	2.3000	-16.058%	2	1,904	-53.043%
2026-07-06	3.0000	3.0000	2.7400	2.7400	-24.932%	21	1,902	-60.584%
2026-07-01	3.6500	3.6500	3.6500	3.6500	+5.797%	6	1,883	-70.411%
2026-06-25	3.4000	3.4500	3.4000	3.4500	-12.658%	12	1,877	-68.696%
2026-06-24	3.8500	3.9500	3.8500	3.9500	+12.857%	13	1,871	-72.658%
2026-06-23	3.2500	3.5000	3.2500	3.5000	-21.348%	9	1,859	-69.143%
2026-06-22	4.4500	4.4500	4.4500	4.4500	-10.463%	10	1,867	-75.730%
2026-06-18	4.9700	4.9700	4.9700	4.9700	-1.972%	2	1,869	-78.270%
2026-06-17	5.0700	5.0700	5.0700	5.0700	+4.107%	3	1,869	-78.698%
2026-06-16	4.8700	4.8700	4.8700	4.8700	+1.247%	2	1,872	-77.823%
2026-06-15	4.7000	5.2200	4.7000	4.8100	+20.250%	51	1,870	-77.547%
2026-06-12	4.0000	4.0000	4.0000	4.0000	+17.647%	30	1,859	-73.000%
2026-06-09	3.5500	3.5500	3.2500	3.4000	-5.556%	39	1,859	-68.235%
2026-06-05	3.6000	3.6000	3.6000	3.6000	+2.857%	7	1,824	-70.000%
2026-06-03	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,824	-69.143%
2026-06-02	3.6000	3.6000	3.6000	3.6000	-5.512%	12	1,823	-70.000%
2026-06-01	3.8100	3.8100	3.8100	3.8100	+4.098%	1	1,823	-71.654%
2026-05-29	3.6600	3.6600	3.6600	3.6600	-11.807%	3	1,824	-70.492%
2026-05-28	3.8000	4.1500	3.8000	4.1500	+20.290%	70	1,821	-73.976%
2026-05-22	3.4500	3.4500	3.4500	3.4500	+11.650%	4	1,821	-68.696%
2026-05-21	3.0900	3.0900	3.0900	3.0900	+23.600%	51	1,770	-65.049%
2026-05-20	2.1300	2.8700	2.1300	2.5000	+14.155%	3	1,770	-56.800%
2026-05-14	2.7200	2.7200	2.1900	2.1900	-30.476%	21	1,769	-50.685%
2026-05-08	3.4000	3.4000	3.1500	3.1500	-16.000%	30	1,758	-65.714%
2026-05-07	3.7500	3.7500	3.7500	3.7500	+7.143%	1	1,758	-71.200%
2026-05-06	3.5000	3.5000	3.5000	3.5000	+25.448%	1	1,758	-69.143%
2026-05-04	2.7200	2.7900	2.7200	2.7900	-19.130%	136	1,758	-61.290%
2026-05-01	3.4500	3.4500	3.4500	3.4500	+6.154%	172	1,452	-68.696%
2026-04-30	3.2000	3.6000	3.2000	3.2500	-7.670%	281	1,452	-66.769%
2026-04-24	3.5200	3.5200	3.5200	3.5200	+11.746%	18	1,173	-69.318%
2026-04-23	3.4500	3.5000	3.1500	3.1500	-1.563%	124	1,173	-65.714%
2026-04-22	3.7500	3.7500	3.2000	3.2000	-24.706%	211	1,067	-66.250%
2026-04-20	4.1800	4.2500	4.1500	4.2500	-5.345%	14	867	-74.588%
2026-04-17	4.6500	4.6500	4.4900	4.4900	+24.722%	28	863	-75.947%
2026-04-16	3.6000	3.6000	3.6000	3.6000	-13.669%	10	863	-70.000%
2026-04-15	4.2000	4.2000	4.1700	4.1700	+4.250%	60	863	-74.101%
2026-04-14	4.0000	4.0000	4.0000	4.0000	+12.676%	1	863	-73.000%
2026-04-10	3.5000	3.5500	3.5000	3.5500	-2.740%	180	864	-69.577%
2026-04-09	3.7000	3.7500	3.0000	3.6500	-1.351%	603	684	-70.411%
2026-04-08	3.7000	3.7000	3.7000	3.7000	+26.280%	20	109	-70.811%
2026-04-06	2.9300	2.9300	2.9300	2.9300	-0.678%	39	89	-63.140%
2026-04-02	2.7900	2.9500	2.7900	2.9500	-9.231%	8	46	-63.390%
2026-04-01	3.2000	3.2500	3.2000	3.2500	+47.059%	6	46	-66.769%
2026-03-27	2.1500	2.2100	2.1500	2.2100	-25.839%	3	41	-51.131%
2026-03-25	3.0500	3.0500	2.9800	2.9800	-5.696%	8	42	-63.758%
2026-03-23	3.1600	3.1600	3.1600	3.1600	+9.343%	5	34	-65.823%
2026-03-17	2.8900	2.8900	2.8900	2.8900	+6.250%	1	34	-62.630%
2026-03-16	2.7200	2.7200	2.7200	2.7200	-12.258%	1	33	-60.294%
2026-03-11	3.1000	3.1000	3.1000	3.1000	0.000%	10	32	-65.161%
2026-03-09	3.1000	3.1000	3.1000	3.1000	-1.587%	2	23	-65.161%
2026-03-06	3.0400	3.1500	3.0400	3.1500	-31.522%	2	21	-65.714%
2026-03-03	4.6000	4.6000	4.6000	4.6000	-28.125%	2	20	-76.522%
2026-02-26	6.4000	6.4000	6.4000	6.4000	+2.400%	9	18	-83.125%
2026-02-25	6.0000	6.2500	6.0000	6.2500	0.000%	18	0	-82.720%