Dark

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

EOD

Sep 29, 2026

4.40+57.706%(+1.61)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.8000	4.4000	3.8000	4.4000	+57.706%	25	2,851	0.000%
2026-09-28	2.8100	2.8500	2.7400	2.7900	+7.308%	186	2,854	+57.706%
2026-09-25	2.6000	2.6000	2.6000	2.6000	+4.000%	1	2,936	+69.231%
2026-09-24	2.4900	2.5000	2.4900	2.5000	-4.215%	5	2,936	+76.000%
2026-09-23	2.6500	2.6500	2.6100	2.6100	-10.616%	5	2,936	+68.582%
2026-09-22	2.8400	2.9200	2.8400	2.9200	-1.351%	2	2,936	+50.685%
2026-09-21	2.7500	2.9600	2.7500	2.9600	+13.846%	3	2,936	+48.649%
2026-09-18	2.6000	2.6000	2.6000	2.6000	-7.473%	3	2,937	+69.231%
2026-09-17	2.8000	2.8100	2.8000	2.8100	-8.766%	110	2,937	+56.584%
2026-09-11	3.0800	3.0800	3.0800	3.0800	+6.207%	10	2,987	+42.857%
2026-09-10	2.9000	2.9000	2.9000	2.9000	-3.333%	5	2,997	+51.724%
2026-09-09	3.0000	3.0000	3.0000	3.0000	-8.815%	5	2,997	+46.667%
2026-09-08	3.2900	3.2900	3.2900	3.2900	-3.801%	1	2,997	+33.739%
2026-09-04	3.4400	3.4400	3.4200	3.4200	+2.090%	5	2,995	+28.655%
2026-09-03	3.4300	3.4300	3.3000	3.3500	-2.899%	43	2,995	+31.343%
2026-09-02	3.4500	3.4500	3.4500	3.4500	+6.154%	400	2,962	+27.536%
2026-09-01	3.3500	3.4800	3.2500	3.2500	-9.722%	14	2,961	+35.385%
2026-08-31	3.8500	3.8500	3.6000	3.6000	-13.253%	31	2,959	+22.222%
2026-08-28	4.1500	4.1500	4.1500	4.1500	0.000%	1	2,938	+6.024%
2026-08-27	4.3000	4.3000	4.1500	4.1500	-8.791%	4	2,938	+6.024%
2026-08-26	4.7000	4.7000	4.5500	4.5500	-2.151%	10	2,938	-3.297%
2026-08-24	4.6500	4.6500	4.6500	4.6500	+1.087%	2	2,932	-5.376%
2026-08-21	4.6000	4.6000	4.5400	4.6000	+4.545%	7	2,932	-4.348%
2026-08-20	4.8500	4.8500	4.4000	4.4000	-15.385%	61	2,931	0.000%
2026-08-19	5.4000	5.4000	5.2000	5.2000	-7.143%	2	2,912	-15.385%
2026-08-18	5.6500	5.6500	5.6000	5.6000	-3.945%	3	2,912	-21.429%
2026-08-17	5.8300	5.8300	5.8300	5.8300	-2.833%	2	2,912	-24.528%
2026-08-14	6.0000	6.0000	6.0000	6.0000	0.000%	1	2,910	-26.667%
2026-08-12	6.0000	6.0500	6.0000	6.0000	0.000%	32	2,911	-26.667%
2026-08-11	6.2500	6.2500	6.0000	6.0000	-8.397%	33	2,907	-26.667%
2026-08-07	6.5500	6.5500	6.5500	6.5500	-14.935%	1	2,907	-32.824%
2026-08-05	7.7000	7.7000	7.7000	7.7000	+2.667%	1	2,907	-42.857%
2026-08-04	7.2000	7.5000	7.0500	7.5000	+17.188%	4	2,908	-41.333%
2026-07-28	6.2000	6.4000	6.2000	6.4000	+13.274%	4	2,909	-31.250%
2026-07-27	6.0000	6.0000	5.6500	5.6500	+16.255%	482	2,907	-22.124%
2026-07-23	4.8000	4.8600	4.8000	4.8600	-9.159%	2	2,549	-9.465%
2026-07-21	5.2000	5.3500	5.2000	5.3500	+0.943%	2	2,550	-17.757%
2026-07-20	5.3000	5.3100	5.3000	5.3000	-4.505%	92	2,549	-16.981%
2026-07-17	5.5500	5.5500	5.5500	5.5500	0.000%	3	2,457	-20.721%
2026-07-16	5.6300	5.6300	5.5500	5.5500	-7.500%	2	2,457	-20.721%
2026-07-15	5.6900	6.0000	5.6900	6.0000	+7.143%	2	2,458	-26.667%
2026-07-14	5.6000	5.6000	5.6000	5.6000	-6.667%	1	2,458	-21.429%
2026-07-13	6.0000	6.0000	6.0000	6.0000	+20.968%	1	2,458	-26.667%
2026-07-08	5.3000	5.3000	4.9600	4.9600	-12.982%	30	2,458	-11.290%
2026-07-07	5.7000	5.7000	5.7000	5.7000	-18.455%	1	2,466	-22.807%
2026-07-06	6.3000	6.9900	6.3000	6.9900	-3.984%	7	2,466	-37.053%
2026-06-26	7.1500	7.2800	7.1500	7.2800	-6.667%	4	2,466	-39.560%
2026-06-24	7.9600	7.9600	7.7500	7.8000	+11.429%	106	2,468	-43.590%
2026-06-23	6.2000	7.0000	6.2000	7.0000	-22.222%	5	2,374	-37.143%
2026-06-18	8.7800	9.0000	8.7800	9.0000	-2.703%	2	2,374	-51.111%
2026-06-17	9.0000	9.2500	9.0000	9.2500	+24.161%	4	2,374	-52.432%
2026-06-12	7.4500	7.4500	7.4500	7.4500	+5.674%	1	2,370	-40.940%
2026-06-05	7.0500	7.0500	7.0500	7.0500	-9.615%	20	2,370	-37.589%
2026-05-29	7.6400	7.8000	7.6400	7.8000	+4.698%	9	2,370	-43.590%
2026-05-28	7.4500	7.4500	7.4500	7.4500	+0.676%	2	2,377	-40.940%
2026-05-27	7.4100	7.4100	7.1200	7.4000	+29.825%	83	2,377	-40.541%
2026-05-21	5.5000	5.7000	5.5000	5.7000	-8.065%	2	2,356	-22.807%
2026-05-20	4.6000	6.2000	4.6000	6.2000	+30.526%	25	2,356	-29.032%
2026-05-19	4.8000	4.8000	4.7500	4.7500	-10.882%	3	2,351	-7.368%
2026-05-18	5.3100	5.4700	5.3100	5.3300	+4.510%	4	2,351	-17.448%
2026-05-15	5.1000	5.1000	5.1000	5.1000	-11.304%	1	2,351	-13.725%
2026-05-14	5.7500	5.7500	5.7500	5.7500	+11.650%	1	2,351	-23.478%
2026-05-13	5.0000	5.1500	5.0000	5.1500	-0.962%	7	1,570	-14.563%
2026-05-12	5.4500	5.4500	5.1500	5.2000	-5.455%	795	1,570	-15.385%
2026-05-11	5.6500	5.6900	5.5000	5.5000	-9.836%	21	1,570	-20.000%
2026-05-08	6.1000	6.1000	6.1000	6.1000	-14.085%	1	1,563	-27.869%
2026-05-07	7.1000	7.1000	7.1000	7.1000	+26.110%	1	1,563	-38.028%
2026-05-04	5.9000	5.9000	5.6300	5.6300	-9.194%	2	1,563	-21.847%
2026-04-30	6.4500	6.7500	6.1500	6.2000	+8.772%	864	1,562	-29.032%
2026-04-29	5.6500	5.7000	5.6200	5.7000	-10.798%	13	706	-22.807%
2026-04-27	6.3900	6.3900	6.3900	6.3900	+1.752%	10	705	-31.142%
2026-04-23	6.2800	6.2800	6.2800	6.2800	-7.511%	10	695	-29.936%
2026-04-22	6.9000	6.9000	6.7900	6.7900	-0.440%	6	689	-35.199%
2026-04-21	7.1000	7.1000	6.8200	6.8200	-17.333%	15	689	-35.484%
2026-04-17	8.2700	8.2700	8.2500	8.2500	+20.438%	21	689	-46.667%
2026-04-16	6.8500	6.8500	6.8500	6.8500	-10.458%	2	690	-35.766%
2026-04-15	7.3500	7.6500	7.3500	7.6500	+2.000%	7	689	-42.484%
2026-04-14	7.5000	7.5000	7.5000	7.5000	+8.696%	100	694	-41.333%
2026-04-13	6.5000	6.9000	6.4000	6.9000	+1.770%	327	694	-36.232%
2026-04-10	6.7800	6.7800	6.7800	6.7800	-12.516%	80	470	-35.103%
2026-04-08	7.7500	7.7500	7.7400	7.7500	+40.909%	80	470	-43.226%
2026-04-02	5.5600	5.5600	5.5000	5.5000	-10.569%	16	455	-20.000%
2026-04-01	6.1500	6.1500	6.1500	6.1500	+29.474%	5	455	-28.455%
2026-03-30	4.7500	4.7500	4.7500	4.7500	-16.667%	15	450	-7.368%
2026-03-26	5.7000	5.7000	5.7000	5.7000	-6.557%	1	435	-22.807%
2026-03-25	6.0500	6.1000	6.0500	6.1000	+8.929%	21	435	-27.869%
2026-03-17	5.6000	5.6000	5.6000	5.6000	+8.527%	1	435	-21.429%
2026-03-16	5.1600	5.1600	5.1600	5.1600	-4.089%	2	436	-14.729%
2026-03-13	5.3800	5.3800	5.3800	5.3800	0.000%	3	436	-18.216%
2026-03-12	5.0000	5.3800	5.0000	5.3800	-8.814%	6	433	-18.216%
2026-03-11	6.0200	6.0200	5.9000	5.9000	-4.839%	7	432	-25.424%
2026-03-10	5.9800	6.2000	5.9800	6.2000	+18.774%	21	432	-29.032%
2026-03-09	4.8000	5.2200	4.6000	5.2200	-8.421%	27	418	-15.709%
2026-03-06	6.2500	6.2500	5.7000	5.7000	-10.938%	12	418	-22.807%
2026-03-05	6.7500	6.7500	6.4000	6.4000	-9.091%	13	418	-31.250%
2026-03-04	7.0400	7.0400	7.0400	7.0400	+1.295%	1	418	-37.500%
2026-03-03	6.9500	6.9500	6.9500	6.9500	-12.688%	1	418	-36.691%
2026-03-02	7.0000	8.4000	7.0000	7.9600	-16.387%	9	418	-44.724%
2026-02-27	9.4300	9.5200	9.4300	9.5200	-0.730%	3	419	-53.782%
2026-02-23	9.5900	9.5900	9.5900	9.5900	+5.733%	19	420	-54.119%
2026-02-20	9.0700	9.0700	9.0700	9.0700	-16.789%	1	401	-51.488%
2026-02-10	10.9000	10.9000	10.9000	10.9000	+9.990%	1	402	-59.633%
2026-02-09	9.9100	9.9100	9.9100	9.9100	-4.251%	1	402	-55.600%
2026-02-06	10.3500	10.3500	10.3500	10.3500	+7.813%	20	403	-57.488%
2026-02-03	9.6000	9.6000	9.6000	9.6000	+19.701%	5	403	-54.167%
2026-01-30	8.3400	8.3400	8.0200	8.0200	-10.090%	14	408	-45.137%
2026-01-29	8.3000	8.9200	8.3000	8.9200	+19.251%	21	418	-50.673%
2026-01-28	7.3100	7.4800	7.1500	7.4800	+3.889%	25	398	-41.176%
2026-01-27	7.2700	7.2700	7.2000	7.2000	+1.408%	7	391	-38.889%
2026-01-26	7.1200	7.2000	6.9400	7.1000	-0.281%	24	391	-38.028%
2026-01-23	7.0000	7.3600	7.0000	7.1200	-2.063%	146	392	-38.202%
2026-01-22	7.3200	7.3200	7.2700	7.2700	+7.704%	2	262	-39.477%
2026-01-21	7.0700	7.3000	6.7500	6.7500	0.000%	61	262	-34.815%
2026-01-20	6.9400	7.2000	6.7500	6.7500	-29.245%	23	257	-34.815%
2026-01-09	9.5400	9.5400	9.5400	9.5400	-2.354%	1	255	-53.878%
2026-01-08	9.7700	9.7700	9.7700	9.7700	+3.936%	1	255	-54.964%
2026-01-07	9.4000	9.4000	9.4000	9.4000	+2.732%	1	255	-53.191%
2026-01-06	9.1500	9.1500	9.1500	9.1500	+9.581%	1	255	-51.913%
2025-12-29	8.3500	8.3500	8.3500	8.3500	-6.390%	1	255	-47.305%
2025-12-19	8.4000	8.9200	8.4000	8.9200	+18.617%	28	254	-50.673%
2025-12-15	7.5000	7.5200	7.5000	7.5200	+22.276%	20	228	-41.489%
2025-12-03	5.8700	6.1900	5.7500	6.1500	-2.381%	210	228	-28.455%
2025-12-02	6.3000	6.3000	6.3000	6.3000	+2.107%	2	89	-30.159%
2025-11-21	6.1700	6.1700	6.1700	6.1700	-1.908%	6	87	-28.687%
2025-11-20	6.2900	6.2900	6.2900	6.2900	-0.159%	1	83	-30.048%
2025-11-18	6.0200	6.3000	6.0200	6.3000	+4.132%	25	82	-30.159%
2025-11-13	6.0500	6.0500	6.0500	6.0500	-9.295%	1	57	-27.273%
2025-11-06	6.6700	6.6700	6.6700	6.6700	-3.752%	1	56	-34.033%
2025-11-05	6.9400	6.9400	6.9300	6.9300	+10.880%	4	56	-36.508%
2025-11-04	7.0200	7.0200	6.2500	6.2500	-17.109%	3	52	-29.600%
2025-10-28	8.0000	8.0000	7.5400	7.5400	-13.333%	4	55	-41.645%
2025-10-24	8.7000	8.7000	8.7000	8.7000	+3.081%	1	52	-49.425%
2025-10-22	9.0000	9.0000	8.4400	8.4400	+5.500%	4	52	-47.867%
2025-10-17	7.6500	8.0000	7.6500	8.0000	0.000%	21	52	-45.000%
2025-10-10	8.0000	8.0000	8.0000	8.0000	+3.226%	15	51	-45.000%
2025-10-07	7.7900	7.7900	7.7500	7.7500	-4.321%	3	66	-43.226%
2025-10-03	8.2500	8.2500	8.1000	8.1000	+1.887%	2	67	-45.679%
2025-10-02	7.9500	7.9500	7.9500	7.9500	-3.049%	3	66	-44.654%
2025-09-30	8.2000	8.2000	8.2000	8.2000	-5.202%	2	67	-46.341%
2025-09-29	9.1000	9.1000	8.6500	8.6500	-7.979%	7	65	-49.133%
2025-09-24	9.7000	9.7000	9.4000	9.4000	-1.571%	15	58	-53.191%
2025-09-22	9.6400	9.6400	9.5500	9.5500	-5.446%	3	58	-53.927%
2025-09-18	10.1000	10.1000	10.1000	10.1000	+17.442%	1	59	-56.436%
2025-09-16	8.6000	8.6000	8.6000	8.6000	-13.568%	4	59	-48.837%
2025-09-15	9.9500	9.9500	9.9500	9.9500	-5.148%	2	63	-55.779%
2025-09-12	10.4900	10.4900	10.4900	10.4900	-0.569%	1	63	-58.055%
2025-09-11	10.5500	10.5500	10.5500	10.5500	-1.860%	19	63	-58.294%
2025-09-09	10.7000	10.7500	10.7000	10.7500	+8.696%	10	44	-59.070%
2025-09-02	9.8900	9.8900	9.8900	9.8900	-9.680%	2	34	-55.511%
2025-08-29	10.9500	10.9500	10.9500	10.9500	-5.195%	2	32	-59.817%
2025-08-28	11.4000	11.5500	11.4000	11.5500	+6.354%	60	32	-61.905%
2025-08-27	10.8600	10.8600	10.8600	10.8600	+13.361%	1	5	-59.484%
2025-08-26	10.7600	10.7600	9.5800	9.5800	0.000%	6	0	-54.071%