Dark

CCL20271217C32
CCL Dec 17 2027 32.00 Call (CCL271217C00032000)
option OPRA

EOD

Jul 13, 2026

4.46-3.043%(-0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	4.4600	4.4600	4.4600	4.4600	-3.043%	2	792	0.000%
2026-07-10	4.6000	4.6000	4.6000	4.6000	0.000%	20	792	-3.043%
2026-07-09	4.3600	4.6000	4.3500	4.6000	+17.347%	30	792	-3.043%
2026-07-08	3.8600	3.9200	3.8000	3.9200	-22.835%	28	788	+13.776%
2026-07-02	5.0800	5.0800	5.0800	5.0800	-9.286%	20	793	-12.205%
2026-06-30	5.6000	5.6000	5.6000	5.6000	-4.274%	2	793	-20.357%
2026-06-26	5.8500	5.8500	5.8500	5.8500	-5.186%	9	791	-23.761%
2026-06-24	6.1700	6.1700	6.1700	6.1700	+24.646%	2	782	-27.715%
2026-06-23	4.9500	4.9500	4.9500	4.9500	-28.777%	5	780	-9.899%
2026-06-22	6.9500	6.9500	6.9500	6.9500	-4.138%	5	780	-35.827%
2026-06-18	7.2300	7.2500	7.2300	7.2500	+2.837%	2	780	-38.483%
2026-06-16	6.8500	7.0500	6.8500	7.0500	+3.676%	7	780	-36.738%
2026-06-15	7.0500	7.0500	6.6000	6.8000	+19.298%	18	775	-34.412%
2026-06-12	5.7000	5.7000	5.7000	5.7000	+1.786%	1	759	-21.754%
2026-06-03	5.6000	5.6000	5.6000	5.6000	+45.455%	6	758	-20.357%
2026-05-19	3.8500	3.8500	3.8500	3.8500	-7.895%	2	752	+15.844%
2026-05-18	4.1800	4.1800	4.1800	4.1800	-7.522%	29	739	+6.699%
2026-05-14	4.4000	4.5200	4.4000	4.5200	+13.000%	3	739	-1.327%
2026-05-13	4.0000	4.0000	4.0000	4.0000	-16.143%	10	739	+11.500%
2026-05-08	4.8000	4.8000	4.7700	4.7700	-7.379%	3	739	-6.499%
2026-05-07	5.0500	5.7500	5.0500	5.1500	-2.830%	6	740	-13.398%
2026-05-06	5.4500	5.4500	5.3000	5.3000	+5.159%	2	740	-15.849%
2026-05-01	5.2500	5.2500	5.0400	5.0400	+44.000%	2	741	-11.508%
2026-04-29	4.3800	4.3800	3.5000	3.5000	-27.686%	19	741	+27.429%
2026-04-28	4.8400	4.8400	4.8400	4.8400	-3.200%	1	732	-7.851%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-9.910%	1	732	-10.800%
2026-04-21	6.5000	6.5000	5.5500	5.5500	-11.200%	110	743	-19.640%
2026-04-17	6.3100	6.3100	6.2500	6.2500	+4.167%	11	743	-28.640%
2026-04-14	5.9000	6.0000	5.9000	6.0000	+18.812%	4	742	-25.667%
2026-04-13	5.1000	5.1000	5.0500	5.0500	+10.746%	50	744	-11.683%
2026-04-02	4.5600	4.5600	4.5600	4.5600	+18.442%	1	745	-2.193%
2026-03-27	3.8500	3.8500	3.8500	3.8500	-11.494%	1	745	+15.844%
2026-03-26	4.4000	4.4000	4.3500	4.3500	-0.458%	2	745	+2.529%
2026-03-25	4.5300	4.5300	4.3700	4.3700	-3.956%	25	744	+2.059%
2026-03-23	4.5000	4.5500	4.5000	4.5500	+10.169%	3	769	-1.978%
2026-03-12	4.1300	4.1300	4.1300	4.1300	-7.191%	1	768	+7.990%
2026-03-06	4.3900	4.5000	4.3900	4.4500	-15.238%	17	768	+0.225%
2026-03-05	5.2500	5.2500	5.2500	5.2500	-21.991%	8	758	-15.048%
2026-02-20	6.7300	6.7300	6.7300	6.7300	-19.881%	1	750	-33.730%
2026-02-12	8.4000	8.4000	8.4000	8.4000	-3.448%	13	749	-46.905%
2026-02-09	8.8300	8.8300	8.7000	8.7000	-3.333%	2	762	-48.736%
2026-02-06	8.2500	9.0000	8.2500	9.0000	+3.448%	9	762	-50.444%
2026-02-03	8.7000	8.7000	8.7000	8.7000	+8.750%	399	756	-48.736%
2026-02-02	7.2200	8.2000	7.0600	8.0000	+26.382%	52	430	-44.250%
2026-01-30	6.4000	6.4000	6.3100	6.3300	-11.096%	32	436	-29.542%
2026-01-29	6.7000	7.2000	6.7000	7.1200	+18.667%	43	456	-37.360%
2026-01-28	6.0000	6.0000	6.0000	6.0000	+7.143%	4	477	-25.667%
2026-01-21	5.6000	5.6000	5.6000	5.6000	-6.667%	25	473	-20.357%
2026-01-20	5.5600	6.0000	5.3700	6.0000	-27.273%	85	454	-25.667%
2026-01-08	8.2500	8.2500	8.2500	8.2500	+3.125%	1	489	-45.939%
2026-01-06	7.5500	8.0000	7.5500	8.0000	+17.474%	6	488	-44.250%
2026-01-05	6.8100	6.8100	6.8100	6.8100	-4.085%	1	488	-34.508%
2026-01-02	6.8900	7.1000	6.8900	7.1000	+4.412%	9	488	-37.183%
2025-12-29	6.5300	6.8000	6.5300	6.8000	-18.171%	8	488	-34.412%
2025-12-23	8.3100	8.3100	8.3100	8.3100	+5.860%	1	487	-46.330%
2025-12-22	7.3100	7.8500	7.3100	7.8500	+12.143%	3	487	-43.185%
2025-12-19	7.7000	7.7000	7.0000	7.0000	+12.721%	21	485	-36.286%
2025-12-11	6.2100	6.2100	6.2100	6.2100	+26.735%	1	464	-28.180%
2025-12-10	4.9000	4.9000	4.9000	4.9000	+4.255%	5	464	-8.980%
2025-12-02	4.7000	4.7000	4.7000	4.7000	-2.287%	2	469	-5.106%
2025-11-20	4.8100	4.8100	4.8100	4.8100	-4.941%	4	469	-7.277%
2025-11-04	5.0600	5.0600	5.0600	5.0600	-22.393%	1	469	-11.858%
2025-11-03	6.5200	6.5200	6.5200	6.5200	+9.030%	10	464	-31.595%
2025-10-29	6.1500	6.1500	5.9000	5.9800	-15.057%	4	464	-25.418%
2025-10-24	7.0400	7.0400	7.0400	7.0400	+6.667%	1	464	-36.648%
2025-10-21	6.6000	6.6000	6.6000	6.6000	+2.326%	2	465	-32.424%
2025-10-08	6.4500	6.4500	6.4500	6.4500	+8.403%	2	463	-30.853%
2025-10-07	6.3000	6.3000	5.9000	5.9500	-7.031%	10	465	-25.042%
2025-10-03	6.7000	6.7000	6.4000	6.4000	+0.787%	3	465	-30.313%
2025-10-02	6.6000	6.6000	6.3500	6.3500	-3.053%	6	464	-29.764%
2025-10-01	6.5500	6.5500	6.5500	6.5500	+0.769%	5	464	-31.908%
2025-09-30	7.1500	7.1500	6.5000	6.5000	-5.109%	3	464	-31.385%
2025-09-29	6.8500	6.8500	6.8500	6.8500	-13.291%	2	463	-34.891%
2025-09-26	7.9000	7.9000	7.9000	7.9000	+2.597%	1	465	-43.544%
2025-09-24	7.7000	7.7000	7.7000	7.7000	-5.521%	7	464	-42.078%
2025-09-23	8.2400	8.2400	8.1500	8.1500	+3.034%	9	457	-45.276%
2025-09-22	7.9100	7.9100	7.9100	7.9100	+0.764%	1	457	-43.616%
2025-09-19	8.1000	8.1000	7.8500	7.8500	-0.633%	7	456	-43.185%
2025-09-16	7.9000	7.9000	7.9000	7.9000	-3.659%	1	450	-43.544%
2025-09-15	8.0000	8.2000	8.0000	8.2000	-4.094%	2	451	-45.610%
2025-09-12	9.0500	9.1000	8.5500	8.5500	-6.044%	28	450	-47.836%
2025-09-11	9.1000	9.1000	9.1000	9.1000	+11.111%	1	446	-50.989%
2025-09-10	8.2000	8.2000	8.1400	8.1900	-5.318%	214	446	-45.543%
2025-09-08	8.5500	8.6500	8.5500	8.6500	+2.005%	2	639	-48.439%
2025-09-05	8.5000	8.5000	8.4800	8.4800	-3.636%	2	638	-47.406%
2025-09-04	8.7400	8.8000	8.7400	8.8000	+4.637%	8	638	-49.318%
2025-09-03	8.4100	8.4100	8.4100	8.4100	+5.521%	2	638	-46.968%
2025-09-02	7.9700	7.9700	7.9700	7.9700	-10.950%	1	638	-44.040%
2025-08-29	9.4000	9.4000	8.9500	8.9500	-3.348%	2	638	-50.168%
2025-08-28	9.4000	9.4000	9.1000	9.2600	+0.871%	10	638	-51.836%
2025-08-27	9.1500	9.5000	9.1000	9.1800	+3.612%	268	633	-51.416%
2025-08-26	9.0000	9.1000	8.8600	8.8600	0.000%	393	0	-49.661%