Dark

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

EOD

Sep 29, 2026

5.25+43.836%(+1.60)604

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.9500	5.2500	4.9500	5.2500	+43.836%	604	1,244	0.000%
2026-09-28	3.5900	3.6700	3.5500	3.6500	-2.667%	307	790	+43.836%
2026-09-25	3.5300	3.9000	3.5200	3.7500	+9.649%	28	790	+40.000%
2026-09-24	3.4200	3.4200	3.4200	3.4200	+5.231%	1	775	+53.509%
2026-09-23	3.2500	3.3000	3.2500	3.2500	-10.959%	60	776	+61.538%
2026-09-22	3.7000	3.7000	3.6500	3.6500	0.000%	4	784	+43.836%
2026-09-21	3.5000	3.7500	3.5000	3.6500	+1.389%	3	782	+43.836%
2026-09-18	3.6000	3.6000	3.6000	3.6000	-2.703%	30	782	+45.833%
2026-09-17	3.8700	3.8700	3.7000	3.7000	-0.804%	2	752	+41.892%
2026-09-16	3.7300	3.7300	3.7300	3.7300	+3.611%	1	752	+40.751%
2026-09-15	3.6000	3.6000	3.6000	3.6000	-6.736%	2	752	+45.833%
2026-09-14	3.7000	3.8600	3.7000	3.8600	-5.160%	9	752	+36.010%
2026-09-11	4.0700	4.0700	4.0700	4.0700	+5.990%	10	743	+28.993%
2026-09-10	3.8500	3.8500	3.7500	3.8400	-3.759%	35	738	+36.719%
2026-09-09	4.0400	4.0400	3.9900	3.9900	-7.209%	44	713	+31.579%
2026-09-08	4.2000	4.4100	4.0500	4.3000	-1.149%	13	700	+22.093%
2026-09-03	4.3400	4.4000	4.2500	4.3500	-2.027%	188	690	+20.690%
2026-09-02	4.5000	4.5700	4.4400	4.4400	+5.967%	27	576	+18.243%
2026-09-01	4.5000	4.5000	4.1900	4.1900	-9.892%	11	558	+25.298%
2026-08-31	5.0000	5.0000	4.6500	4.6500	-10.405%	70	555	+12.903%
2026-08-28	5.2900	5.2900	5.1900	5.1900	-10.363%	5	489	+1.156%
2026-08-24	5.7900	5.7900	5.7900	5.7900	-1.698%	1	487	-9.326%
2026-08-21	5.7900	5.8900	5.7900	5.8900	+6.126%	2	486	-10.866%
2026-08-20	6.0000	6.0400	5.5500	5.5500	-19.565%	109	485	-5.405%
2026-08-18	6.9400	6.9400	6.9000	6.9000	-3.497%	31	416	-23.913%
2026-08-17	7.1500	7.1500	7.1500	7.1500	-4.667%	1	386	-26.573%
2026-08-12	7.5000	7.5000	7.5000	7.5000	-6.832%	10	386	-30.000%
2026-08-07	8.0500	8.0500	8.0500	8.0500	-4.394%	1	386	-34.783%
2026-08-06	8.4200	8.4200	8.4200	8.4200	-8.973%	4	386	-37.648%
2026-08-05	9.0000	9.2500	9.0000	9.2500	+6.322%	31	386	-43.243%
2026-08-04	8.7000	8.7000	8.7000	8.7000	+6.357%	1	415	-39.655%
2026-08-03	8.1800	8.1800	8.1800	8.1800	+7.632%	3	415	-35.819%
2026-07-31	7.6000	7.6000	7.6000	7.6000	-5.000%	1	417	-30.921%
2026-07-28	8.0000	8.0000	8.0000	8.0000	+23.077%	10	416	-34.375%
2026-07-24	6.5000	6.5000	6.5000	6.5000	+1.246%	2	416	-19.231%
2026-07-20	6.4200	6.4200	6.4200	6.4200	+1.102%	10	416	-18.224%
2026-07-08	6.3500	6.4000	6.1900	6.3500	-11.806%	31	421	-17.323%
2026-07-07	7.2000	7.2000	7.2000	7.2000	-6.494%	20	405	-27.083%
2026-07-06	7.7000	7.7000	7.7000	7.7000	0.000%	1	395	-31.818%
2026-07-02	7.7000	7.7000	7.7000	7.7000	-26.667%	16	408	-31.818%
2026-06-17	10.5000	10.5000	10.5000	10.5000	+1.449%	10	408	-50.000%
2026-06-15	10.3500	10.3500	10.3500	10.3500	+30.189%	1	418	-49.275%
2026-06-10	7.9500	7.9500	7.9500	7.9500	-5.917%	1	418	-33.962%
2026-06-09	8.4500	8.4500	8.4500	8.4500	+8.333%	1	418	-37.870%
2026-06-08	8.4500	8.4500	7.8000	7.8000	-5.455%	11	418	-32.692%
2026-06-05	8.2500	8.2500	8.2500	8.2500	+0.610%	1	428	-36.364%
2026-06-04	8.2000	8.2000	8.2000	8.2000	+3.145%	5	428	-35.976%
2026-06-02	7.9500	7.9500	7.9500	7.9500	-6.471%	1	428	-33.962%
2026-05-29	8.5000	8.5000	8.5000	8.5000	+6.918%	1	429	-38.235%
2026-05-26	7.9500	7.9500	7.9500	7.9500	+8.163%	4	430	-33.962%
2026-05-22	7.3000	7.3500	7.3000	7.3500	+9.375%	41	466	-28.571%
2026-05-21	7.2000	7.2000	6.7200	6.7200	-4.681%	31	466	-21.875%
2026-05-20	6.5000	7.0500	6.5000	7.0500	+20.719%	3	466	-25.532%
2026-05-19	5.8500	5.8500	5.8400	5.8400	-10.154%	3	465	-10.103%
2026-05-14	7.0000	7.0000	6.5000	6.5000	+1.721%	3	465	-19.231%
2026-05-13	6.3900	6.3900	6.3900	6.3900	-10.629%	3	438	-17.840%
2026-05-12	6.4000	7.1500	6.3500	7.1500	+5.926%	63	438	-26.573%
2026-05-11	6.7000	6.7500	6.7000	6.7500	-17.178%	15	438	-22.222%
2026-05-07	8.1500	8.1500	8.1500	8.1500	+1.875%	2	423	-35.583%
2026-05-06	8.0000	8.0000	8.0000	8.0000	+20.301%	3	425	-34.375%
2026-05-04	7.0500	7.0500	6.6500	6.6500	-3.902%	21	428	-21.053%
2026-04-29	7.0000	7.0000	6.9200	6.9200	-7.733%	14	417	-24.133%
2026-04-23	7.5000	7.5000	7.5000	7.5000	-23.077%	2	412	-30.000%
2026-04-17	9.3500	9.7500	9.3500	9.7500	+23.106%	14	412	-46.154%
2026-04-16	7.9200	7.9200	7.9200	7.9200	-12.486%	4	425	-33.712%
2026-04-14	9.0000	9.0500	9.0000	9.0500	+4.624%	4	421	-41.989%
2026-04-08	8.9100	8.9100	8.6500	8.6500	+26.277%	2	418	-39.306%
2026-04-07	6.8300	6.8500	6.7300	6.8500	-2.143%	4	419	-23.358%
2026-04-02	6.7200	7.0000	6.7200	7.0000	-7.285%	17	417	-25.000%
2026-04-01	7.4500	7.5500	7.4500	7.5500	+7.857%	2	417	-30.464%
2026-03-31	6.5000	7.0000	6.5000	7.0000	+16.667%	20	418	-25.000%
2026-03-30	6.0000	6.0000	6.0000	6.0000	+0.840%	40	433	-12.500%
2026-03-27	6.7000	6.7000	5.9500	5.9500	-11.852%	31	393	-11.765%
2026-03-26	6.7500	6.7500	6.7500	6.7500	-17.178%	1	391	-22.222%
2026-03-25	7.2500	8.1500	7.0000	8.1500	+24.427%	13	390	-35.583%
2026-03-24	6.5500	6.5500	6.5500	6.5500	-10.884%	1	380	-19.847%
2026-03-23	7.3500	7.3500	7.3500	7.3500	+21.689%	20	380	-28.571%
2026-03-19	6.2500	6.2500	6.0400	6.0400	-10.119%	6	380	-13.079%
2026-03-17	6.7200	6.7200	6.7200	6.7200	+12.000%	4	374	-21.875%
2026-03-13	6.2300	6.2300	6.0000	6.0000	-4.000%	4	374	-12.500%
2026-03-12	6.4000	6.5000	6.2000	6.2500	-11.972%	13	372	-16.000%
2026-03-11	6.9500	7.1000	6.9500	7.1000	-6.946%	2	372	-26.056%
2026-03-10	7.2500	7.6300	6.8500	7.6300	+3.528%	8	372	-31.193%
2026-03-09	6.3300	7.3700	6.3000	7.3700	+4.986%	16	372	-28.765%
2026-03-06	6.8000	7.0200	6.8000	7.0200	-9.769%	6	365	-25.214%
2026-03-05	7.7000	7.7800	7.7000	7.7800	-8.255%	24	365	-32.519%
2026-03-04	8.8000	8.8000	8.4800	8.4800	-0.118%	4	347	-38.090%
2026-03-03	8.4900	8.4900	8.4900	8.4900	-23.514%	1	347	-38.163%
2026-02-19	11.1000	11.2000	11.1000	11.1000	-0.270%	3	347	-52.703%
2026-02-13	11.1300	11.1300	11.1300	11.1300	-6.471%	1	346	-52.830%
2026-02-12	11.9000	11.9000	11.9000	11.9000	+25.395%	4	346	-55.882%
2026-01-30	9.6400	9.7500	9.3600	9.4900	+6.749%	4	346	-44.679%
2026-01-28	8.5100	8.8900	8.4700	8.8900	+3.734%	18	346	-40.945%
2026-01-27	8.4700	8.5700	8.4700	8.5700	+1.181%	2	346	-38.740%
2026-01-26	8.4700	8.6200	8.3500	8.4700	-0.587%	16	346	-38.017%
2026-01-23	8.7100	8.7200	8.4600	8.5200	-1.730%	16	346	-38.380%
2026-01-22	8.5700	8.6700	8.5700	8.6700	+3.584%	2	346	-39.446%
2026-01-21	8.1700	8.6900	8.1500	8.3700	+2.073%	56	346	-37.276%
2026-01-20	8.0900	8.5500	8.0900	8.2000	-8.072%	21	346	-35.976%
2026-01-15	10.0000	10.0000	8.9200	8.9200	-10.800%	11	347	-41.143%
2026-01-13	10.0000	10.0000	10.0000	10.0000	-8.257%	10	337	-47.500%
2026-01-08	10.9000	10.9000	10.9000	10.9000	-1.802%	1	337	-51.835%
2026-01-07	11.1000	11.1000	11.1000	11.1000	+1.370%	3	337	-52.703%
2026-01-05	10.9500	10.9500	10.9500	10.9500	+7.353%	4	338	-52.055%
2025-12-31	10.2000	10.2000	10.2000	10.2000	+2.513%	1	338	-48.529%
2025-12-29	9.9500	9.9500	9.9500	9.9500	-11.634%	1	338	-47.236%
2025-12-22	10.6500	11.2600	10.6500	11.2600	+8.897%	22	337	-53.375%
2025-12-19	10.4000	10.4000	10.3400	10.3400	+46.667%	5	337	-49.226%
2025-12-03	7.3300	7.3300	6.9000	7.0500	-2.893%	144	337	-25.532%
2025-12-02	7.1900	7.4600	6.7900	7.2600	-4.599%	199	194	-27.686%
2025-11-25	7.6100	7.6100	7.6100	7.6100	+13.582%	1	95	-31.012%
2025-11-24	6.7000	6.7000	6.7000	6.7000	-11.726%	100	94	-21.642%
2025-11-14	7.5900	7.5900	7.5900	7.5900	+6.751%	5	112	-30.830%
2025-11-13	7.1100	7.1100	7.1100	7.1100	-7.180%	1	107	-26.160%
2025-11-07	7.6600	7.6600	7.6600	7.6600	+0.657%	1	107	-31.462%
2025-11-04	7.6100	7.6100	7.6100	7.6100	-22.584%	1	108	-31.012%
2025-10-31	9.8300	9.8300	9.8300	9.8300	+9.222%	100	109	-46.592%
2025-10-28	9.0000	9.0000	9.0000	9.0000	-10.000%	1	43	-41.667%
2025-10-27	10.0000	10.0000	10.0000	10.0000	+12.360%	2	43	-47.500%
2025-10-17	8.9000	8.9000	8.9000	8.9000	-0.780%	1	43	-41.011%
2025-10-07	9.2000	9.2000	8.9700	8.9700	-1.429%	2	44	-41.472%
2025-10-06	9.0000	9.1000	9.0000	9.1000	-4.712%	3	43	-42.308%
2025-10-03	9.5500	9.5500	9.5500	9.5500	-1.445%	2	42	-45.026%
2025-09-30	10.4000	10.4000	9.6900	9.6900	-2.121%	11	42	-45.820%
2025-09-29	9.8200	9.9800	9.8200	9.9000	-13.537%	19	50	-46.970%
2025-09-23	10.7000	11.4500	10.7000	11.4500	-0.435%	2	51	-54.148%
2025-09-19	11.5000	11.5000	11.5000	11.5000	-2.542%	10	51	-54.348%
2025-09-18	11.8000	11.8000	11.8000	11.8000	-2.399%	1	52	-55.508%
2025-09-12	12.0900	12.0900	12.0900	12.0900	+1.172%	1	52	-56.576%
2025-09-10	11.9500	11.9500	11.9500	11.9500	-8.077%	1	52	-56.067%
2025-08-28	12.6100	13.1500	12.6100	13.0000	+1.562%	43	51	-59.615%
2025-08-27	12.5700	13.0900	12.5700	12.8000	0.000%	30	29	-58.984%