Dark

CCL20271217C25
CCL Dec 17 2027 25.00 Call (CCL271217C00025000)
option OPRA

EOD

Jul 8, 2026

6.35-11.806%(-0.85)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	6.3500	6.4000	6.1900	6.3500	-11.806%	31	421	0.000%
2026-07-07	7.2000	7.2000	7.2000	7.2000	-6.494%	20	405	-11.806%
2026-07-06	7.7000	7.7000	7.7000	7.7000	0.000%	1	395	-17.532%
2026-07-02	7.7000	7.7000	7.7000	7.7000	-26.667%	16	408	-17.532%
2026-06-17	10.5000	10.5000	10.5000	10.5000	+1.449%	10	408	-39.524%
2026-06-15	10.3500	10.3500	10.3500	10.3500	+30.189%	1	418	-38.647%
2026-06-10	7.9500	7.9500	7.9500	7.9500	-5.917%	1	418	-20.126%
2026-06-09	8.4500	8.4500	8.4500	8.4500	+8.333%	1	418	-24.852%
2026-06-08	8.4500	8.4500	7.8000	7.8000	-5.455%	11	418	-18.590%
2026-06-05	8.2500	8.2500	8.2500	8.2500	+0.610%	1	428	-23.030%
2026-06-04	8.2000	8.2000	8.2000	8.2000	+3.145%	5	428	-22.561%
2026-06-02	7.9500	7.9500	7.9500	7.9500	-6.471%	1	428	-20.126%
2026-05-29	8.5000	8.5000	8.5000	8.5000	+6.918%	1	429	-25.294%
2026-05-26	7.9500	7.9500	7.9500	7.9500	+8.163%	4	430	-20.126%
2026-05-22	7.3000	7.3500	7.3000	7.3500	+9.375%	41	466	-13.605%
2026-05-21	7.2000	7.2000	6.7200	6.7200	-4.681%	31	466	-5.506%
2026-05-20	6.5000	7.0500	6.5000	7.0500	+20.719%	3	466	-9.929%
2026-05-19	5.8500	5.8500	5.8400	5.8400	-10.154%	3	465	+8.733%
2026-05-14	7.0000	7.0000	6.5000	6.5000	+1.721%	3	465	-2.308%
2026-05-13	6.3900	6.3900	6.3900	6.3900	-10.629%	3	438	-0.626%
2026-05-12	6.4000	7.1500	6.3500	7.1500	+5.926%	63	438	-11.189%
2026-05-11	6.7000	6.7500	6.7000	6.7500	-17.178%	15	438	-5.926%
2026-05-07	8.1500	8.1500	8.1500	8.1500	+1.875%	2	423	-22.086%
2026-05-06	8.0000	8.0000	8.0000	8.0000	+20.301%	3	425	-20.625%
2026-05-04	7.0500	7.0500	6.6500	6.6500	-3.902%	21	428	-4.511%
2026-04-29	7.0000	7.0000	6.9200	6.9200	-7.733%	14	417	-8.237%
2026-04-23	7.5000	7.5000	7.5000	7.5000	-23.077%	2	412	-15.333%
2026-04-17	9.3500	9.7500	9.3500	9.7500	+23.106%	14	412	-34.872%
2026-04-16	7.9200	7.9200	7.9200	7.9200	-12.486%	4	425	-19.823%
2026-04-14	9.0000	9.0500	9.0000	9.0500	+4.624%	4	421	-29.834%
2026-04-08	8.9100	8.9100	8.6500	8.6500	+26.277%	2	418	-26.590%
2026-04-07	6.8300	6.8500	6.7300	6.8500	-2.143%	4	419	-7.299%
2026-04-02	6.7200	7.0000	6.7200	7.0000	-7.285%	17	417	-9.286%
2026-04-01	7.4500	7.5500	7.4500	7.5500	+7.857%	2	417	-15.894%
2026-03-31	6.5000	7.0000	6.5000	7.0000	+16.667%	20	418	-9.286%
2026-03-30	6.0000	6.0000	6.0000	6.0000	+0.840%	40	433	+5.833%
2026-03-27	6.7000	6.7000	5.9500	5.9500	-11.852%	31	393	+6.723%
2026-03-26	6.7500	6.7500	6.7500	6.7500	-17.178%	1	391	-5.926%
2026-03-25	7.2500	8.1500	7.0000	8.1500	+24.427%	13	390	-22.086%
2026-03-24	6.5500	6.5500	6.5500	6.5500	-10.884%	1	380	-3.053%
2026-03-23	7.3500	7.3500	7.3500	7.3500	+21.689%	20	380	-13.605%
2026-03-19	6.2500	6.2500	6.0400	6.0400	-10.119%	6	380	+5.132%
2026-03-17	6.7200	6.7200	6.7200	6.7200	+12.000%	4	374	-5.506%
2026-03-13	6.2300	6.2300	6.0000	6.0000	-4.000%	4	374	+5.833%
2026-03-12	6.4000	6.5000	6.2000	6.2500	-11.972%	13	372	+1.600%
2026-03-11	6.9500	7.1000	6.9500	7.1000	-6.946%	2	372	-10.563%
2026-03-10	7.2500	7.6300	6.8500	7.6300	+3.528%	8	372	-16.776%
2026-03-09	6.3300	7.3700	6.3000	7.3700	+4.986%	16	372	-13.840%
2026-03-06	6.8000	7.0200	6.8000	7.0200	-9.769%	6	365	-9.544%
2026-03-05	7.7000	7.7800	7.7000	7.7800	-8.255%	24	365	-18.380%
2026-03-04	8.8000	8.8000	8.4800	8.4800	-0.118%	4	347	-25.118%
2026-03-03	8.4900	8.4900	8.4900	8.4900	-23.514%	1	347	-25.206%
2026-02-19	11.1000	11.2000	11.1000	11.1000	-0.270%	3	347	-42.793%
2026-02-13	11.1300	11.1300	11.1300	11.1300	-6.471%	1	346	-42.947%
2026-02-12	11.9000	11.9000	11.9000	11.9000	+25.395%	4	346	-46.639%
2026-01-30	9.6400	9.7500	9.3600	9.4900	+6.749%	4	346	-33.087%
2026-01-28	8.5100	8.8900	8.4700	8.8900	+3.734%	18	346	-28.571%
2026-01-27	8.4700	8.5700	8.4700	8.5700	+1.181%	2	346	-25.904%
2026-01-26	8.4700	8.6200	8.3500	8.4700	-0.587%	16	346	-25.030%
2026-01-23	8.7100	8.7200	8.4600	8.5200	-1.730%	16	346	-25.469%
2026-01-22	8.5700	8.6700	8.5700	8.6700	+3.584%	2	346	-26.759%
2026-01-21	8.1700	8.6900	8.1500	8.3700	+2.073%	56	346	-24.134%
2026-01-20	8.0900	8.5500	8.0900	8.2000	-8.072%	21	346	-22.561%
2026-01-15	10.0000	10.0000	8.9200	8.9200	-10.800%	11	347	-28.812%
2026-01-13	10.0000	10.0000	10.0000	10.0000	-8.257%	10	337	-36.500%
2026-01-08	10.9000	10.9000	10.9000	10.9000	-1.802%	1	337	-41.743%
2026-01-07	11.1000	11.1000	11.1000	11.1000	+1.370%	3	337	-42.793%
2026-01-05	10.9500	10.9500	10.9500	10.9500	+7.353%	4	338	-42.009%
2025-12-31	10.2000	10.2000	10.2000	10.2000	+2.513%	1	338	-37.745%
2025-12-29	9.9500	9.9500	9.9500	9.9500	-11.634%	1	338	-36.181%
2025-12-22	10.6500	11.2600	10.6500	11.2600	+8.897%	22	337	-43.606%
2025-12-19	10.4000	10.4000	10.3400	10.3400	+46.667%	5	337	-38.588%
2025-12-03	7.3300	7.3300	6.9000	7.0500	-2.893%	144	337	-9.929%
2025-12-02	7.1900	7.4600	6.7900	7.2600	-4.599%	199	194	-12.534%
2025-11-25	7.6100	7.6100	7.6100	7.6100	+13.582%	1	95	-16.557%
2025-11-24	6.7000	6.7000	6.7000	6.7000	-11.726%	100	94	-5.224%
2025-11-14	7.5900	7.5900	7.5900	7.5900	+6.751%	5	112	-16.337%
2025-11-13	7.1100	7.1100	7.1100	7.1100	-7.180%	1	107	-10.689%
2025-11-07	7.6600	7.6600	7.6600	7.6600	+0.657%	1	107	-17.102%
2025-11-04	7.6100	7.6100	7.6100	7.6100	-22.584%	1	108	-16.557%
2025-10-31	9.8300	9.8300	9.8300	9.8300	+9.222%	100	109	-35.402%
2025-10-28	9.0000	9.0000	9.0000	9.0000	-10.000%	1	43	-29.444%
2025-10-27	10.0000	10.0000	10.0000	10.0000	+12.360%	2	43	-36.500%
2025-10-17	8.9000	8.9000	8.9000	8.9000	-0.780%	1	43	-28.652%
2025-10-07	9.2000	9.2000	8.9700	8.9700	-1.429%	2	44	-29.208%
2025-10-06	9.0000	9.1000	9.0000	9.1000	-4.712%	3	43	-30.220%
2025-10-03	9.5500	9.5500	9.5500	9.5500	-1.445%	2	42	-33.508%
2025-09-30	10.4000	10.4000	9.6900	9.6900	-2.121%	11	42	-34.469%
2025-09-29	9.8200	9.9800	9.8200	9.9000	-13.537%	19	50	-35.859%
2025-09-23	10.7000	11.4500	10.7000	11.4500	-0.435%	2	51	-44.541%
2025-09-19	11.5000	11.5000	11.5000	11.5000	-2.542%	10	51	-44.783%
2025-09-18	11.8000	11.8000	11.8000	11.8000	-2.399%	1	52	-46.186%
2025-09-12	12.0900	12.0900	12.0900	12.0900	+1.172%	1	52	-47.477%
2025-09-10	11.9500	11.9500	11.9500	11.9500	-8.077%	1	52	-46.862%
2025-08-28	12.6100	13.1500	12.6100	13.0000	+1.562%	43	51	-51.154%
2025-08-27	12.5700	13.0900	12.5700	12.8000	0.000%	30	29	-50.391%