Dark

CCL20270319C35
CCL Mar 19 2027 35.00 Call (CCL270319C00035000)
option OPRA

EOD

Sep 29, 2026

0.6300+90.909%(+0.3000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5200	0.6300	0.4100	0.6300	+90.909%	20	3,476	0.000%
2026-09-25	0.3300	0.3300	0.3300	0.3300	-13.158%	2	3,469	+90.909%
2026-09-23	0.2900	0.3800	0.2900	0.3800	+8.571%	6	3,469	+65.789%
2026-09-22	0.4400	0.4400	0.3300	0.3500	+9.375%	7	3,475	+80.000%
2026-09-21	0.3000	0.3300	0.3000	0.3200	-11.111%	14	3,471	+96.875%
2026-09-17	0.4800	0.4800	0.3600	0.3600	-5.263%	6	3,468	+75.000%
2026-09-16	0.3800	0.3800	0.3800	0.3800	+8.571%	1	3,464	+65.789%
2026-09-15	0.3500	0.3500	0.3100	0.3500	-16.667%	66	3,463	+80.000%
2026-09-11	0.4100	0.4300	0.4100	0.4200	+10.526%	4	3,402	+50.000%
2026-09-10	0.3500	0.3800	0.3400	0.3800	-11.628%	3	3,399	+65.789%
2026-09-09	0.4300	0.4300	0.4300	0.4300	-10.417%	1	3,397	+46.512%
2026-09-08	0.4800	0.4800	0.4800	0.4800	-5.882%	5	3,397	+31.250%
2026-09-04	0.4800	0.5100	0.4800	0.5100	-5.556%	101	3,397	+23.529%
2026-09-02	0.5400	0.5400	0.5400	0.5400	+5.882%	5	3,397	+16.667%
2026-09-01	0.4600	0.5900	0.4600	0.5100	-26.087%	18	3,392	+23.529%
2026-08-31	0.6900	0.6900	0.6900	0.6900	-19.767%	1	3,403	-8.696%
2026-08-27	0.9000	0.9000	0.8600	0.8600	-9.474%	23	3,403	-26.744%
2026-08-26	0.9500	0.9500	0.9500	0.9500	-1.042%	1	3,425	-33.684%
2026-08-25	0.9600	0.9600	0.9600	0.9600	-11.111%	5	3,424	-34.375%
2026-08-24	1.0400	1.0800	1.0000	1.0800	+20.000%	156	3,424	-41.667%
2026-08-20	0.9400	0.9800	0.9000	0.9000	-26.230%	26	3,569	-30.000%
2026-08-19	1.4000	1.4400	1.2200	1.2200	-20.779%	44	3,570	-48.361%
2026-08-17	1.6200	1.6200	1.5300	1.5400	-9.412%	5	3,526	-59.091%
2026-08-14	1.7000	1.7000	1.7000	1.7000	+1.190%	1	3,526	-62.941%
2026-08-12	1.6500	1.7100	1.5000	1.6800	+1.205%	62	3,527	-62.500%
2026-08-11	1.9200	1.9200	1.6100	1.6600	-13.542%	28	3,566	-62.048%
2026-08-10	1.9200	1.9300	1.9100	1.9200	-8.134%	3,002	3,557	-67.188%
2026-08-07	2.0000	2.1700	1.9700	2.0900	-8.734%	2,275	5,529	-69.856%
2026-08-06	2.4200	2.4200	2.2900	2.2900	-8.765%	6	6,232	-72.489%
2026-08-05	2.5600	2.7000	2.4300	2.5100	+0.400%	2,080	6,226	-74.900%
2026-08-04	2.3700	2.5700	2.2800	2.5000	+32.979%	3,117	4,148	-74.800%
2026-07-31	1.8700	1.9200	1.8700	1.8800	-3.093%	62	1,147	-66.489%
2026-07-30	1.9400	1.9400	1.9400	1.9400	-7.619%	12	1,097	-67.526%
2026-07-29	2.1000	2.1000	2.1000	2.1000	+5.000%	11	1,109	-70.000%
2026-07-28	2.0000	2.0000	2.0000	2.0000	+15.607%	1	1,109	-68.500%
2026-07-27	1.8000	1.8400	1.7100	1.7300	+13.816%	16	1,108	-63.584%
2026-07-24	1.5200	1.5200	1.5200	1.5200	+2.013%	5	1,104	-58.553%
2026-07-22	1.4800	1.5600	1.4700	1.4900	+1.361%	10	1,109	-57.718%
2026-07-21	1.4400	1.4700	1.4400	1.4700	-2.000%	7	1,106	-57.143%
2026-07-20	1.5500	1.5500	1.5000	1.5000	-9.091%	3	1,106	-58.000%
2026-07-16	1.6500	1.6700	1.5700	1.6500	+10.738%	21	1,107	-61.818%
2026-07-08	1.5700	1.5700	1.3500	1.4900	-25.500%	23	1,108	-57.718%
2026-07-06	2.0000	2.0000	2.0000	2.0000	-4.762%	1	1,103	-68.500%
2026-07-02	2.5000	2.5000	2.1000	2.1000	-20.152%	7	1,097	-70.000%
2026-07-01	2.6100	2.6600	2.5600	2.6300	+6.478%	10	1,097	-76.046%
2026-06-30	2.5200	2.7600	2.3700	2.4700	-14.236%	175	1,097	-74.494%
2026-06-29	2.8300	2.8900	2.8100	2.8800	+13.834%	12	1,097	-78.125%
2026-06-23	2.5100	2.5300	2.4900	2.5300	-23.333%	8	1,101	-75.099%
2026-06-22	3.3700	3.3700	3.3000	3.3000	-12.234%	2	1,098	-80.909%
2026-06-18	3.6700	3.7600	3.6700	3.7600	-2.338%	5	1,094	-83.245%
2026-06-17	3.8500	3.8500	3.8500	3.8500	+2.122%	2	1,094	-83.636%
2026-06-16	3.6700	3.8500	3.5200	3.7700	+3.288%	282	1,094	-83.289%
2026-06-15	3.8800	3.8800	3.5000	3.6500	+21.667%	11	1,177	-82.740%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+7.143%	5	1,178	-79.000%
2026-06-11	2.4000	2.8500	2.4000	2.8000	+35.922%	8	1,178	-77.500%
2026-06-10	2.6000	2.6000	2.0600	2.0600	-16.599%	87	1,174	-69.417%
2026-06-09	2.8300	2.8300	2.4700	2.4700	-3.137%	4	1,137	-74.494%
2026-06-08	2.5500	2.5500	2.5500	2.5500	-0.391%	10	1,136	-75.294%
2026-06-05	2.5600	2.5600	2.5600	2.5600	-10.175%	1	1,136	-75.391%
2026-06-04	2.8500	2.8500	2.8500	2.8500	+2.151%	5	1,135	-77.895%
2026-06-02	2.7500	2.7900	2.7500	2.7900	-10.000%	20	1,135	-77.419%
2026-05-29	3.0500	3.1000	3.0500	3.1000	+3.333%	5	1,125	-79.677%
2026-05-27	2.6500	3.0000	2.6500	3.0000	+25.000%	6	1,125	-79.000%
2026-05-20	2.2000	2.4000	2.2000	2.4000	+52.866%	26	1,125	-73.750%
2026-05-19	1.5700	1.5700	1.5700	1.5700	-10.286%	25	1,136	-59.873%
2026-05-15	1.7500	1.7500	1.7500	1.7500	-16.667%	10	1,136	-64.000%
2026-05-14	2.1000	2.1000	2.1000	2.1000	+14.130%	10	1,136	-70.000%
2026-05-13	1.8900	1.9100	1.8300	1.8400	-7.071%	92	1,045	-65.761%
2026-05-11	1.9800	1.9800	1.9800	1.9800	-20.800%	5	1,045	-68.182%
2026-05-08	2.6500	2.6500	2.5000	2.5000	-6.015%	16	1,045	-74.800%
2026-05-06	2.7000	2.7000	2.6600	2.6600	+29.756%	3	1,045	-76.316%
2026-05-04	2.3100	2.3100	2.0000	2.0500	-21.154%	267	1,042	-69.268%
2026-05-01	2.7500	2.7500	2.6000	2.6000	+8.333%	4	952	-75.769%
2026-04-30	2.4000	2.4000	2.4000	2.4000	+3.448%	1	952	-73.750%
2026-04-28	2.3500	2.3500	2.3200	2.3200	-9.020%	11	952	-72.845%
2026-04-27	2.5600	2.5700	2.4500	2.5500	+8.511%	53	953	-75.294%
2026-04-23	2.6300	2.7100	2.3500	2.3500	-6.375%	66	934	-73.191%
2026-04-22	2.7500	2.7500	2.4900	2.5100	-11.930%	64	889	-74.900%
2026-04-21	2.8500	2.8500	2.8500	2.8500	-13.636%	1	851	-77.895%
2026-04-20	2.9900	3.3000	2.9900	3.3000	-7.042%	104	851	-80.909%
2026-04-17	3.2700	3.6500	3.2700	3.5500	+32.463%	10	751	-82.254%
2026-04-16	2.7000	2.7600	2.6800	2.6800	-12.131%	12	746	-76.493%
2026-04-15	3.0500	3.0500	3.0500	3.0500	-2.244%	1	747	-79.344%
2026-04-14	3.0600	3.1200	3.0600	3.1200	+14.286%	8	746	-79.808%
2026-04-10	3.0500	3.0500	2.6100	2.7300	-2.847%	457	738	-76.923%
2026-04-08	3.2900	3.2900	2.8100	2.8100	+37.073%	121	337	-77.580%
2026-04-06	2.0500	2.0500	2.0500	2.0500	-18.327%	1	240	-69.268%
2026-04-01	2.4100	2.5100	2.4100	2.5100	+29.381%	3	239	-74.900%
2026-03-31	1.9400	1.9400	1.9400	1.9400	+6.593%	1	236	-67.526%
2026-03-27	1.8200	1.8200	1.8200	1.8200	-32.342%	5	235	-65.385%
2026-03-23	2.6900	2.6900	2.6900	2.6900	+37.949%	1	230	-76.580%
2026-03-18	1.9600	1.9600	1.9500	1.9500	-9.302%	240	230	-67.692%
2026-03-17	2.1300	2.1500	2.1300	2.1500	+1.415%	2	176	-70.698%
2026-03-16	2.0400	2.1200	2.0400	2.1200	0.000%	50	175	-70.283%
2026-03-12	2.5500	2.5500	2.1200	2.1200	-11.667%	51	127	-70.283%
2026-03-11	2.4000	2.4000	2.4000	2.4000	-4.000%	3	89	-73.750%
2026-03-09	1.8000	2.5500	1.8000	2.5000	+6.838%	86	89	-74.800%
2026-03-06	2.3200	2.3500	2.2500	2.3400	0.000%	6	5	-73.077%