Dark

CCL20271217C28
CCL Dec 17 2027 28.00 Call (CCL271217C00028000)
option OPRA

EOD

Jul 16, 2026

5.55-7.500%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.6300	5.6300	5.5500	5.5500	-7.500%	2	2,457	0.000%
2026-07-15	5.6900	6.0000	5.6900	6.0000	+7.143%	2	2,458	-7.500%
2026-07-14	5.6000	5.6000	5.6000	5.6000	-6.667%	1	2,458	-0.893%
2026-07-13	6.0000	6.0000	6.0000	6.0000	+20.968%	1	2,458	-7.500%
2026-07-08	5.3000	5.3000	4.9600	4.9600	-12.982%	30	2,458	+11.895%
2026-07-07	5.7000	5.7000	5.7000	5.7000	-18.455%	1	2,466	-2.632%
2026-07-06	6.3000	6.9900	6.3000	6.9900	-3.984%	7	2,466	-20.601%
2026-06-26	7.1500	7.2800	7.1500	7.2800	-6.667%	4	2,466	-23.764%
2026-06-24	7.9600	7.9600	7.7500	7.8000	+11.429%	106	2,468	-28.846%
2026-06-23	6.2000	7.0000	6.2000	7.0000	-22.222%	5	2,374	-20.714%
2026-06-18	8.7800	9.0000	8.7800	9.0000	-2.703%	2	2,374	-38.333%
2026-06-17	9.0000	9.2500	9.0000	9.2500	+24.161%	4	2,374	-40.000%
2026-06-12	7.4500	7.4500	7.4500	7.4500	+5.674%	1	2,370	-25.503%
2026-06-05	7.0500	7.0500	7.0500	7.0500	-9.615%	20	2,370	-21.277%
2026-05-29	7.6400	7.8000	7.6400	7.8000	+4.698%	9	2,370	-28.846%
2026-05-28	7.4500	7.4500	7.4500	7.4500	+0.676%	2	2,377	-25.503%
2026-05-27	7.4100	7.4100	7.1200	7.4000	+29.825%	83	2,377	-25.000%
2026-05-21	5.5000	5.7000	5.5000	5.7000	-8.065%	2	2,356	-2.632%
2026-05-20	4.6000	6.2000	4.6000	6.2000	+30.526%	25	2,356	-10.484%
2026-05-19	4.8000	4.8000	4.7500	4.7500	-10.882%	3	2,351	+16.842%
2026-05-18	5.3100	5.4700	5.3100	5.3300	+4.510%	4	2,351	+4.128%
2026-05-15	5.1000	5.1000	5.1000	5.1000	-11.304%	1	2,351	+8.824%
2026-05-14	5.7500	5.7500	5.7500	5.7500	+11.650%	1	2,351	-3.478%
2026-05-13	5.0000	5.1500	5.0000	5.1500	-0.962%	7	1,570	+7.767%
2026-05-12	5.4500	5.4500	5.1500	5.2000	-5.455%	795	1,570	+6.731%
2026-05-11	5.6500	5.6900	5.5000	5.5000	-9.836%	21	1,570	+0.909%
2026-05-08	6.1000	6.1000	6.1000	6.1000	-14.085%	1	1,563	-9.016%
2026-05-07	7.1000	7.1000	7.1000	7.1000	+26.110%	1	1,563	-21.831%
2026-05-04	5.9000	5.9000	5.6300	5.6300	-9.194%	2	1,563	-1.421%
2026-04-30	6.4500	6.7500	6.1500	6.2000	+8.772%	864	1,562	-10.484%
2026-04-29	5.6500	5.7000	5.6200	5.7000	-10.798%	13	706	-2.632%
2026-04-27	6.3900	6.3900	6.3900	6.3900	+1.752%	10	705	-13.146%
2026-04-23	6.2800	6.2800	6.2800	6.2800	-7.511%	10	695	-11.624%
2026-04-22	6.9000	6.9000	6.7900	6.7900	-0.440%	6	689	-18.262%
2026-04-21	7.1000	7.1000	6.8200	6.8200	-17.333%	15	689	-18.622%
2026-04-17	8.2700	8.2700	8.2500	8.2500	+20.438%	21	689	-32.727%
2026-04-16	6.8500	6.8500	6.8500	6.8500	-10.458%	2	690	-18.978%
2026-04-15	7.3500	7.6500	7.3500	7.6500	+2.000%	7	689	-27.451%
2026-04-14	7.5000	7.5000	7.5000	7.5000	+8.696%	100	694	-26.000%
2026-04-13	6.5000	6.9000	6.4000	6.9000	+1.770%	327	694	-19.565%
2026-04-10	6.7800	6.7800	6.7800	6.7800	-12.516%	80	470	-18.142%
2026-04-08	7.7500	7.7500	7.7400	7.7500	+40.909%	80	470	-28.387%
2026-04-02	5.5600	5.5600	5.5000	5.5000	-10.569%	16	455	+0.909%
2026-04-01	6.1500	6.1500	6.1500	6.1500	+29.474%	5	455	-9.756%
2026-03-30	4.7500	4.7500	4.7500	4.7500	-16.667%	15	450	+16.842%
2026-03-26	5.7000	5.7000	5.7000	5.7000	-6.557%	1	435	-2.632%
2026-03-25	6.0500	6.1000	6.0500	6.1000	+8.929%	21	435	-9.016%
2026-03-17	5.6000	5.6000	5.6000	5.6000	+8.527%	1	435	-0.893%
2026-03-16	5.1600	5.1600	5.1600	5.1600	-4.089%	2	436	+7.558%
2026-03-13	5.3800	5.3800	5.3800	5.3800	0.000%	3	436	+3.160%
2026-03-12	5.0000	5.3800	5.0000	5.3800	-8.814%	6	433	+3.160%
2026-03-11	6.0200	6.0200	5.9000	5.9000	-4.839%	7	432	-5.932%
2026-03-10	5.9800	6.2000	5.9800	6.2000	+18.774%	21	432	-10.484%
2026-03-09	4.8000	5.2200	4.6000	5.2200	-8.421%	27	418	+6.322%
2026-03-06	6.2500	6.2500	5.7000	5.7000	-10.938%	12	418	-2.632%
2026-03-05	6.7500	6.7500	6.4000	6.4000	-9.091%	13	418	-13.281%
2026-03-04	7.0400	7.0400	7.0400	7.0400	+1.295%	1	418	-21.165%
2026-03-03	6.9500	6.9500	6.9500	6.9500	-12.688%	1	418	-20.144%
2026-03-02	7.0000	8.4000	7.0000	7.9600	-16.387%	9	418	-30.276%
2026-02-27	9.4300	9.5200	9.4300	9.5200	-0.730%	3	419	-41.702%
2026-02-23	9.5900	9.5900	9.5900	9.5900	+5.733%	19	420	-42.127%
2026-02-20	9.0700	9.0700	9.0700	9.0700	-16.789%	1	401	-38.809%
2026-02-10	10.9000	10.9000	10.9000	10.9000	+9.990%	1	402	-49.083%
2026-02-09	9.9100	9.9100	9.9100	9.9100	-4.251%	1	402	-43.996%
2026-02-06	10.3500	10.3500	10.3500	10.3500	+7.813%	20	403	-46.377%
2026-02-03	9.6000	9.6000	9.6000	9.6000	+19.701%	5	403	-42.188%
2026-01-30	8.3400	8.3400	8.0200	8.0200	-10.090%	14	408	-30.798%
2026-01-29	8.3000	8.9200	8.3000	8.9200	+19.251%	21	418	-37.780%
2026-01-28	7.3100	7.4800	7.1500	7.4800	+3.889%	25	398	-25.802%
2026-01-27	7.2700	7.2700	7.2000	7.2000	+1.408%	7	391	-22.917%
2026-01-26	7.1200	7.2000	6.9400	7.1000	-0.281%	24	391	-21.831%
2026-01-23	7.0000	7.3600	7.0000	7.1200	-2.063%	146	392	-22.051%
2026-01-22	7.3200	7.3200	7.2700	7.2700	+7.704%	2	262	-23.659%
2026-01-21	7.0700	7.3000	6.7500	6.7500	0.000%	61	262	-17.778%
2026-01-20	6.9400	7.2000	6.7500	6.7500	-29.245%	23	257	-17.778%
2026-01-09	9.5400	9.5400	9.5400	9.5400	-2.354%	1	255	-41.824%
2026-01-08	9.7700	9.7700	9.7700	9.7700	+3.936%	1	255	-43.193%
2026-01-07	9.4000	9.4000	9.4000	9.4000	+2.732%	1	255	-40.957%
2026-01-06	9.1500	9.1500	9.1500	9.1500	+9.581%	1	255	-39.344%
2025-12-29	8.3500	8.3500	8.3500	8.3500	-6.390%	1	255	-33.533%
2025-12-19	8.4000	8.9200	8.4000	8.9200	+18.617%	28	254	-37.780%
2025-12-15	7.5000	7.5200	7.5000	7.5200	+22.276%	20	228	-26.197%
2025-12-03	5.8700	6.1900	5.7500	6.1500	-2.381%	210	228	-9.756%
2025-12-02	6.3000	6.3000	6.3000	6.3000	+2.107%	2	89	-11.905%
2025-11-21	6.1700	6.1700	6.1700	6.1700	-1.908%	6	87	-10.049%
2025-11-20	6.2900	6.2900	6.2900	6.2900	-0.159%	1	83	-11.765%
2025-11-18	6.0200	6.3000	6.0200	6.3000	+4.132%	25	82	-11.905%
2025-11-13	6.0500	6.0500	6.0500	6.0500	-9.295%	1	57	-8.264%
2025-11-06	6.6700	6.6700	6.6700	6.6700	-3.752%	1	56	-16.792%
2025-11-05	6.9400	6.9400	6.9300	6.9300	+10.880%	4	56	-19.913%
2025-11-04	7.0200	7.0200	6.2500	6.2500	-17.109%	3	52	-11.200%
2025-10-28	8.0000	8.0000	7.5400	7.5400	-13.333%	4	55	-26.393%
2025-10-24	8.7000	8.7000	8.7000	8.7000	+3.081%	1	52	-36.207%
2025-10-22	9.0000	9.0000	8.4400	8.4400	+5.500%	4	52	-34.242%
2025-10-17	7.6500	8.0000	7.6500	8.0000	0.000%	21	52	-30.625%
2025-10-10	8.0000	8.0000	8.0000	8.0000	+3.226%	15	51	-30.625%
2025-10-07	7.7900	7.7900	7.7500	7.7500	-4.321%	3	66	-28.387%
2025-10-03	8.2500	8.2500	8.1000	8.1000	+1.887%	2	67	-31.481%
2025-10-02	7.9500	7.9500	7.9500	7.9500	-3.049%	3	66	-30.189%
2025-09-30	8.2000	8.2000	8.2000	8.2000	-5.202%	2	67	-32.317%
2025-09-29	9.1000	9.1000	8.6500	8.6500	-7.979%	7	65	-35.838%
2025-09-24	9.7000	9.7000	9.4000	9.4000	-1.571%	15	58	-40.957%
2025-09-22	9.6400	9.6400	9.5500	9.5500	-5.446%	3	58	-41.885%
2025-09-18	10.1000	10.1000	10.1000	10.1000	+17.442%	1	59	-45.050%
2025-09-16	8.6000	8.6000	8.6000	8.6000	-13.568%	4	59	-35.465%
2025-09-15	9.9500	9.9500	9.9500	9.9500	-5.148%	2	63	-44.221%
2025-09-12	10.4900	10.4900	10.4900	10.4900	-0.569%	1	63	-47.092%
2025-09-11	10.5500	10.5500	10.5500	10.5500	-1.860%	19	63	-47.393%
2025-09-09	10.7000	10.7500	10.7000	10.7500	+8.696%	10	44	-48.372%
2025-09-02	9.8900	9.8900	9.8900	9.8900	-9.680%	2	34	-43.883%
2025-08-29	10.9500	10.9500	10.9500	10.9500	-5.195%	2	32	-49.315%
2025-08-28	11.4000	11.5500	11.4000	11.5500	+6.354%	60	32	-51.948%
2025-08-27	10.8600	10.8600	10.8600	10.8600	+13.361%	1	5	-48.895%
2025-08-26	10.7600	10.7600	9.5800	9.5800	0.000%	6	0	-42.067%