Dark

CCL20271217C30
CCL Dec 17 2027 30.00 Call (CCL271217C00030000)
option OPRA

EOD

Sep 29, 2026

3.50+49.573%(+1.16)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5000	3.5000	3.5000	3.5000	+49.573%	100	1,342	0.000%
2026-09-28	2.3100	2.3900	2.3100	2.3400	-1.266%	121	1,242	+49.573%
2026-09-25	2.2500	2.3700	2.2500	2.3700	+18.500%	12	1,304	+47.679%
2026-09-24	2.1500	2.1500	2.0000	2.0000	-10.714%	22	1,292	+75.000%
2026-09-23	2.2000	2.2400	2.0300	2.2400	-6.276%	26	1,290	+56.250%
2026-09-22	2.5600	2.5600	2.3900	2.3900	-0.417%	4	1,296	+46.444%
2026-09-21	2.4000	2.4000	2.4000	2.4000	+11.111%	2	1,294	+45.833%
2026-09-18	2.2000	2.2600	2.1200	2.1600	-6.494%	232	1,293	+62.037%
2026-09-17	2.5000	2.5000	2.2800	2.3100	-5.714%	112	1,178	+51.515%
2026-09-16	2.3600	2.4500	2.3600	2.4500	+9.865%	6	1,177	+42.857%
2026-09-15	2.3200	2.3200	2.2300	2.2300	-11.508%	4	1,176	+56.951%
2026-09-14	2.4000	2.5200	2.4000	2.5200	-3.448%	4	1,177	+38.889%
2026-09-11	2.6100	2.6100	2.6100	2.6100	+6.531%	1	1,177	+34.100%
2026-09-10	2.4000	2.4500	2.4000	2.4500	-12.500%	52	1,177	+42.857%
2026-09-08	2.8000	2.8000	2.8000	2.8000	-3.448%	15	1,179	+25.000%
2026-09-04	2.8300	2.9000	2.8300	2.9000	-0.685%	4	1,162	+20.690%
2026-09-02	2.8600	2.9500	2.8000	2.9200	+4.286%	56	1,162	+19.863%
2026-09-01	2.8000	2.8000	2.8000	2.8000	-8.197%	5	1,142	+25.000%
2026-08-31	3.1000	3.1000	3.0500	3.0500	-12.857%	8	1,142	+14.754%
2026-08-27	3.8000	3.8000	3.5000	3.5000	-10.256%	50	1,134	0.000%
2026-08-26	3.9000	3.9000	3.9000	3.9000	-2.500%	1	1,089	-10.256%
2026-08-25	4.0000	4.0000	4.0000	4.0000	+2.564%	3	1,087	-12.500%
2026-08-21	3.9000	3.9000	3.9000	3.9000	-5.797%	1	1,087	-10.256%
2026-08-20	4.1400	4.1400	4.1400	4.1400	-10.195%	1	1,087	-15.459%
2026-08-19	4.6300	4.6300	4.6100	4.6100	-8.532%	4	1,087	-24.078%
2026-08-17	5.0400	5.0400	5.0400	5.0400	-7.523%	2	1,089	-30.556%
2026-08-13	5.4500	5.4500	5.4500	5.4500	-5.217%	8	1,087	-35.780%
2026-08-10	5.7500	5.7500	5.7500	5.7500	0.000%	2	1,087	-39.130%
2026-08-07	5.7500	5.7500	5.7500	5.7500	-8.000%	100	1,085	-39.130%
2026-08-06	6.4500	6.4500	6.2500	6.2500	+22.549%	56	985	-44.000%
2026-07-27	5.1000	5.1000	5.1000	5.1000	+20.000%	20	975	-31.373%
2026-07-23	4.4000	4.4000	4.2500	4.2500	-7.609%	24	995	-17.647%
2026-07-20	4.6000	4.7000	4.6000	4.6000	-5.350%	11	971	-23.913%
2026-07-13	4.9000	4.9000	4.8600	4.8600	-7.075%	11	965	-27.984%
2026-07-09	5.2000	5.2300	5.2000	5.2300	+15.198%	13	965	-33.078%
2026-07-08	4.6000	4.6000	4.3300	4.5400	-14.340%	24	965	-22.907%
2026-07-07	5.2500	5.3000	5.2500	5.3000	-5.861%	20	957	-33.962%
2026-07-06	5.6300	5.6300	5.6300	5.6300	-0.880%	1	937	-37.833%
2026-07-02	5.6800	5.6800	5.6800	5.6800	-8.682%	30	907	-38.380%
2026-06-30	6.2000	6.3800	6.2000	6.2200	-5.038%	25	907	-43.730%
2026-06-24	7.0000	7.0000	6.5500	6.5500	+7.026%	11	918	-46.565%
2026-06-23	6.3400	6.3400	6.1200	6.1200	-20.930%	6	917	-42.810%
2026-06-22	7.7400	7.7400	7.7400	7.7400	-2.642%	1	917	-54.780%
2026-06-18	7.9500	7.9500	7.9500	7.9500	-0.996%	1	915	-55.975%
2026-06-15	7.8000	8.0300	7.8000	8.0300	+14.714%	34	915	-56.413%
2026-06-12	7.0000	7.0000	6.7400	7.0000	+20.690%	12	949	-50.000%
2026-06-08	5.9200	5.9200	5.8000	5.8000	-3.333%	7	940	-39.655%
2026-06-05	6.3400	6.3400	6.0000	6.0000	-2.280%	4	940	-41.667%
2026-06-04	6.1400	6.1400	6.1400	6.1400	+2.333%	1	940	-42.997%
2026-06-02	6.0000	6.0000	6.0000	6.0000	-0.498%	6	940	-41.667%
2026-06-01	6.0300	6.0300	6.0300	6.0300	-11.454%	2	940	-41.957%
2026-05-29	6.7500	6.8100	6.6500	6.8100	+18.848%	19	938	-48.605%
2026-05-22	5.7300	5.7300	5.7300	5.7300	+0.526%	1	928	-38.918%
2026-05-21	5.7000	5.7000	5.7000	5.7000	+26.667%	14	914	-38.596%
2026-05-20	4.5000	4.5000	4.5000	4.5000	+2.273%	30	914	-22.222%
2026-05-19	4.2800	4.4000	4.2800	4.4000	-2.222%	6	879	-20.455%
2026-05-15	4.5000	4.5000	4.5000	4.5000	-8.163%	1	879	-22.222%
2026-05-14	5.0900	5.0900	4.9000	4.9000	+7.692%	4	879	-28.571%
2026-05-13	4.5500	4.5500	4.5500	4.5500	+3.409%	22	873	-23.077%
2026-05-12	4.7500	4.7500	4.4000	4.4000	-6.582%	4	873	-20.455%
2026-05-11	4.7000	4.7500	4.7000	4.7100	-17.513%	4	873	-25.690%
2026-05-08	5.7100	5.7100	5.7100	5.7100	+0.351%	1	874	-38.704%
2026-05-07	5.6900	5.6900	5.6900	5.6900	0.000%	1	874	-38.489%
2026-05-06	5.6900	5.6900	5.6900	5.6900	+8.381%	1	873	-38.489%
2026-05-01	5.2500	5.2500	5.2500	5.2500	-5.063%	200	873	-33.333%
2026-04-30	5.3500	5.5300	5.3500	5.5300	+9.505%	2	873	-36.709%
2026-04-29	5.1200	5.1200	5.0500	5.0500	-7.339%	4	873	-30.693%
2026-04-28	5.4500	5.4500	5.4500	5.4500	+3.025%	25	871	-35.780%
2026-04-23	5.8100	5.9600	5.2900	5.2900	-19.848%	5	846	-33.837%
2026-04-21	6.6000	6.6000	6.6000	6.6000	-0.752%	1	847	-46.970%
2026-04-20	6.7000	6.8500	6.6500	6.6500	-8.402%	576	847	-47.368%
2026-04-17	7.4000	7.4000	7.2600	7.2600	+14.331%	3	543	-51.791%
2026-04-16	6.3500	6.3500	6.3500	6.3500	-9.286%	1	543	-44.882%
2026-04-15	6.6700	7.0000	6.4500	7.0000	+7.692%	9	543	-50.000%
2026-04-14	6.5000	6.7000	6.5000	6.5000	+13.240%	7	543	-46.154%
2026-04-13	5.6500	5.7400	5.6500	5.7400	-8.889%	245	548	-39.024%
2026-04-09	6.0500	6.3000	6.0500	6.3000	+5.000%	6	348	-44.444%
2026-04-08	6.8000	6.8000	6.0000	6.0000	+27.389%	36	352	-41.667%
2026-04-07	4.8000	5.5000	4.7000	4.7100	-15.893%	19	382	-25.690%
2026-04-01	5.6500	5.6500	5.6000	5.6000	+6.870%	6	366	-37.500%
2026-03-31	4.7000	5.2400	4.7000	5.2400	+21.578%	24	361	-33.206%
2026-03-27	4.6500	4.6500	4.2400	4.3100	-6.304%	86	351	-18.794%
2026-03-20	4.6000	4.6000	4.6000	4.6000	+0.218%	1	393	-23.913%
2026-03-19	4.6500	4.6500	4.3500	4.5900	-5.943%	7	393	-23.747%
2026-03-17	4.6000	4.8800	4.6000	4.8800	+6.550%	3	391	-28.279%
2026-03-16	4.9500	4.9500	4.1500	4.5800	+1.327%	20	391	-23.581%
2026-03-13	4.5200	4.5200	4.5200	4.5200	-8.687%	1	371	-22.566%
2026-03-12	4.9500	4.9500	4.9500	4.9500	-8.333%	1	370	-29.293%
2026-03-10	5.4000	5.4000	5.4000	5.4000	-3.052%	2	369	-35.185%
2026-03-05	5.7500	5.7500	5.5700	5.5700	-20.429%	8	367	-37.163%
2026-03-04	7.0000	7.0000	7.0000	7.0000	-1.823%	1	362	-50.000%
2026-03-02	7.0000	7.1300	7.0000	7.1300	-16.413%	4	361	-50.912%
2026-02-27	8.5300	8.5300	8.5300	8.5300	+4.024%	2	359	-58.968%
2026-02-24	8.2000	8.2000	8.2000	8.2000	+8.322%	1	357	-57.317%
2026-02-23	7.5700	7.5700	7.5700	7.5700	-20.063%	2	357	-53.765%
2026-02-12	9.4700	9.4700	9.4700	9.4700	-1.457%	6	359	-63.041%
2026-02-10	9.6100	9.6100	9.6100	9.6100	-2.437%	1	359	-63.580%
2026-02-09	9.8500	9.8500	9.8500	9.8500	+1.546%	2	360	-64.467%
2026-02-06	9.0000	9.7700	9.0000	9.7000	+7.778%	57	358	-63.918%
2026-02-03	9.0000	9.0000	9.0000	9.0000	+12.360%	1	305	-61.111%
2026-02-02	7.9700	8.1000	7.9300	8.0100	+4.026%	6	306	-56.305%
2026-01-29	7.0800	7.7000	7.0800	7.7000	+17.557%	6	305	-54.545%
2026-01-28	6.5500	6.5500	6.5500	6.5500	+4.800%	4	311	-46.565%
2026-01-26	6.2500	6.3300	6.1700	6.2500	+9.649%	8	307	-44.000%
2026-01-23	5.7000	5.7000	5.7000	5.7000	-0.350%	1	310	-38.596%
2026-01-21	5.7200	5.7200	5.7200	5.7200	-4.667%	3	311	-38.811%
2026-01-20	6.0000	6.0000	6.0000	6.0000	-7.834%	1	308	-41.667%
2026-01-16	6.5100	6.5100	6.5100	6.5100	-14.342%	1	307	-46.237%
2026-01-14	7.6000	7.6000	7.6000	7.6000	-0.654%	1	307	-53.947%
2026-01-13	7.6500	7.6500	7.6500	7.6500	-13.068%	1	306	-54.248%
2026-01-08	8.8000	8.8000	8.8000	8.8000	0.000%	25	305	-60.227%
2026-01-07	8.8000	8.8000	8.8000	8.8000	+7.186%	55	297	-60.227%
2026-01-05	7.5000	8.2100	7.5000	8.2100	+1.358%	6	294	-57.369%
2025-12-26	8.1000	8.1000	8.1000	8.1000	-10.000%	50	294	-56.790%
2025-12-23	9.0000	9.0000	9.0000	9.0000	+1.124%	20	244	-61.111%
2025-12-22	7.6000	8.9000	7.6000	8.9000	+9.606%	29	224	-60.674%
2025-12-19	7.4500	8.1500	7.4500	8.1200	+24.731%	28	199	-56.897%
2025-12-18	6.5100	6.5100	6.5100	6.5100	-3.556%	1	201	-46.237%
2025-12-15	6.9500	6.9500	6.7500	6.7500	+0.746%	4	200	-48.148%
2025-12-12	6.5900	6.7000	6.5900	6.7000	+24.074%	2	200	-47.761%
2025-12-10	5.4000	5.4000	5.4000	5.4000	-0.917%	10	199	-35.185%
2025-12-05	5.4500	5.4500	5.4500	5.4500	+2.830%	5	199	-35.780%
2025-12-04	5.3000	5.3000	5.3000	5.3000	+2.515%	25	194	-33.962%
2025-12-03	5.1600	5.2200	5.0700	5.1700	-7.679%	130	199	-32.302%
2025-12-02	5.6000	5.6000	5.6000	5.6000	-3.448%	10	159	-37.500%
2025-11-25	5.8000	5.8000	5.8000	5.8000	+0.520%	1	159	-39.655%
2025-11-21	5.7700	5.7700	5.7700	5.7700	+4.909%	1	159	-39.341%
2025-11-20	5.5000	5.5000	5.5000	5.5000	-1.257%	5	158	-36.364%
2025-11-19	5.5700	5.5700	5.5700	5.5700	+5.094%	2	153	-37.163%
2025-11-13	5.3000	5.3000	5.3000	5.3000	-16.535%	1	151	-33.962%
2025-11-12	6.3500	6.3500	6.3500	6.3500	+4.959%	1	151	-44.882%
2025-11-11	6.0000	6.0500	6.0000	6.0500	+4.310%	3	148	-42.149%
2025-11-04	5.8000	5.8000	5.8000	5.8000	-16.547%	1	148	-39.655%
2025-11-03	6.9500	6.9500	6.9500	6.9500	+3.731%	15	134	-49.640%
2025-10-29	6.7000	6.7000	6.7000	6.7000	-0.446%	1	134	-47.761%
2025-10-28	6.7600	6.7600	6.7300	6.7300	-9.664%	6	134	-47.994%
2025-10-27	7.4500	7.4500	7.4500	7.4500	+2.055%	5	138	-53.020%
2025-10-14	7.3000	7.3000	7.3000	7.3000	+8.955%	1	138	-52.055%
2025-10-13	6.7000	6.7000	6.7000	6.7000	+2.761%	1	138	-47.761%
2025-10-10	6.5200	6.5200	6.5200	6.5200	-5.507%	1	138	-46.319%
2025-10-09	7.2000	7.2000	6.9000	6.9000	-4.167%	5	137	-49.275%
2025-10-07	7.2000	7.2000	7.2000	7.2000	-1.235%	1	137	-51.389%
2025-10-06	7.2900	7.2900	7.2900	7.2900	-0.274%	2	138	-51.989%
2025-09-30	8.0000	8.0000	7.3100	7.3100	-3.179%	4	137	-52.120%
2025-09-29	8.3100	8.6000	7.5500	7.5500	-14.689%	13	134	-53.642%
2025-09-23	8.8500	8.8500	8.8500	8.8500	+0.454%	2	127	-60.452%
2025-09-22	8.7500	8.8100	8.5700	8.8100	+1.615%	4	126	-60.272%
2025-09-19	8.6700	8.6700	8.6700	8.6700	-5.038%	92	124	-59.631%
2025-09-18	9.1300	9.1300	9.1300	9.1300	+6.534%	5	33	-61.665%
2025-09-16	8.5700	8.5700	8.5700	8.5700	-4.778%	1	28	-59.160%
2025-09-15	9.0000	9.0000	9.0000	9.0000	-5.263%	10	28	-61.111%
2025-09-12	9.5000	9.5000	9.5000	9.5000	-5.941%	2	18	-63.158%
2025-09-11	9.9500	10.1000	9.9500	10.1000	+9.783%	7	19	-65.347%
2025-09-10	8.6000	9.2000	8.6000	9.2000	-3.158%	6	16	-61.957%
2025-09-09	9.8000	9.8000	9.5000	9.5000	+0.529%	2	14	-63.158%
2025-09-05	10.0000	10.0000	9.4500	9.4500	+0.962%	5	14	-62.963%
2025-09-03	9.3600	9.3600	9.3600	9.3600	+2.857%	1	11	-62.607%
2025-09-02	9.0000	9.3100	9.0000	9.1000	-7.801%	7	11	-61.538%
2025-08-29	9.8800	9.8800	9.8700	9.8700	-1.693%	2	7	-64.539%
2025-08-27	9.4000	10.0500	9.4000	10.0400	+1.722%	8	7	-65.139%
2025-08-26	9.8700	9.8700	9.8700	9.8700	0.000%	1	0	-64.539%