Dark

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

EOD

Sep 29, 2026

2.92+56.989%(+1.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.9200	2.9200	2.9200	2.9200	+56.989%	1	1,118	0.000%
2026-09-28	1.8600	1.8600	1.8600	1.8600	+5.085%	1	1,118	+56.989%
2026-09-24	1.6800	1.7700	1.6800	1.7700	-1.117%	4	1,118	+64.972%
2026-09-23	1.8300	1.8300	1.7900	1.7900	-11.386%	5	1,116	+63.128%
2026-09-21	2.0200	2.0200	2.0200	2.0200	-1.942%	2	1,111	+44.554%
2026-09-16	2.0600	2.0600	2.0600	2.0600	-14.876%	29	1,109	+41.748%
2026-09-03	2.4200	2.4200	2.4200	2.4200	+0.833%	1	1,138	+20.661%
2026-09-02	2.3500	2.4000	2.3500	2.4000	0.000%	23	1,138	+21.667%
2026-09-01	2.4000	2.4000	2.4000	2.4000	-6.615%	4	1,121	+21.667%
2026-08-31	2.7100	2.7600	2.5700	2.5700	-17.097%	31	1,122	+13.619%
2026-08-27	3.0300	3.1000	3.0300	3.1000	-7.463%	2	1,114	-5.806%
2026-08-24	3.3500	3.3500	3.3500	3.3500	+1.515%	1	1,113	-12.836%
2026-08-20	3.4800	3.4800	3.3000	3.3000	-26.667%	16	1,113	-11.515%
2026-08-12	4.5000	4.5000	4.5000	4.5000	0.000%	10	1,114	-35.111%
2026-08-11	4.9000	4.9000	4.5000	4.5000	-1.099%	52	1,104	-35.111%
2026-08-10	5.0000	5.0000	4.5500	4.5500	-21.552%	211	1,058	-35.824%
2026-08-05	6.0200	6.0200	5.6800	5.8000	+1.754%	28	858	-49.655%
2026-08-04	5.2000	5.7000	5.2000	5.7000	+18.750%	6	834	-48.772%
2026-08-03	4.8000	4.8000	4.8000	4.8000	+6.667%	1	830	-39.167%
2026-07-30	4.5000	4.5000	4.5000	4.5000	+7.143%	1	830	-35.111%
2026-07-24	4.2000	4.2000	4.2000	4.2000	+15.068%	1	829	-30.476%
2026-07-23	3.6500	3.6500	3.6500	3.6500	-6.410%	1	828	-20.000%
2026-07-22	3.9000	3.9000	3.9000	3.9000	-3.704%	1	828	-25.128%
2026-07-21	4.0000	4.0500	3.9500	4.0500	+1.250%	99	828	-27.901%
2026-07-20	4.0500	4.0500	3.9500	4.0000	-10.314%	24	794	-27.000%
2026-07-13	4.4600	4.4600	4.4600	4.4600	-3.043%	2	792	-34.529%
2026-07-10	4.6000	4.6000	4.6000	4.6000	0.000%	20	792	-36.522%
2026-07-09	4.3600	4.6000	4.3500	4.6000	+17.347%	30	792	-36.522%
2026-07-08	3.8600	3.9200	3.8000	3.9200	-22.835%	28	788	-25.510%
2026-07-02	5.0800	5.0800	5.0800	5.0800	-9.286%	20	793	-42.520%
2026-06-30	5.6000	5.6000	5.6000	5.6000	-4.274%	2	793	-47.857%
2026-06-26	5.8500	5.8500	5.8500	5.8500	-5.186%	9	791	-50.085%
2026-06-24	6.1700	6.1700	6.1700	6.1700	+24.646%	2	782	-52.674%
2026-06-23	4.9500	4.9500	4.9500	4.9500	-28.777%	5	780	-41.010%
2026-06-22	6.9500	6.9500	6.9500	6.9500	-4.138%	5	780	-57.986%
2026-06-18	7.2300	7.2500	7.2300	7.2500	+2.837%	2	780	-59.724%
2026-06-16	6.8500	7.0500	6.8500	7.0500	+3.676%	7	780	-58.582%
2026-06-15	7.0500	7.0500	6.6000	6.8000	+19.298%	18	775	-57.059%
2026-06-12	5.7000	5.7000	5.7000	5.7000	+1.786%	1	759	-48.772%
2026-06-03	5.6000	5.6000	5.6000	5.6000	+45.455%	6	758	-47.857%
2026-05-19	3.8500	3.8500	3.8500	3.8500	-7.895%	2	752	-24.156%
2026-05-18	4.1800	4.1800	4.1800	4.1800	-7.522%	29	739	-30.144%
2026-05-14	4.4000	4.5200	4.4000	4.5200	+13.000%	3	739	-35.398%
2026-05-13	4.0000	4.0000	4.0000	4.0000	-16.143%	10	739	-27.000%
2026-05-08	4.8000	4.8000	4.7700	4.7700	-7.379%	3	739	-38.784%
2026-05-07	5.0500	5.7500	5.0500	5.1500	-2.830%	6	740	-43.301%
2026-05-06	5.4500	5.4500	5.3000	5.3000	+5.159%	2	740	-44.906%
2026-05-01	5.2500	5.2500	5.0400	5.0400	+44.000%	2	741	-42.063%
2026-04-29	4.3800	4.3800	3.5000	3.5000	-27.686%	19	741	-16.571%
2026-04-28	4.8400	4.8400	4.8400	4.8400	-3.200%	1	732	-39.669%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-9.910%	1	732	-41.600%
2026-04-21	6.5000	6.5000	5.5500	5.5500	-11.200%	110	743	-47.387%
2026-04-17	6.3100	6.3100	6.2500	6.2500	+4.167%	11	743	-53.280%
2026-04-14	5.9000	6.0000	5.9000	6.0000	+18.812%	4	742	-51.333%
2026-04-13	5.1000	5.1000	5.0500	5.0500	+10.746%	50	744	-42.178%
2026-04-02	4.5600	4.5600	4.5600	4.5600	+18.442%	1	745	-35.965%
2026-03-27	3.8500	3.8500	3.8500	3.8500	-11.494%	1	745	-24.156%
2026-03-26	4.4000	4.4000	4.3500	4.3500	-0.458%	2	745	-32.874%
2026-03-25	4.5300	4.5300	4.3700	4.3700	-3.956%	25	744	-33.181%
2026-03-23	4.5000	4.5500	4.5000	4.5500	+10.169%	3	769	-35.824%
2026-03-12	4.1300	4.1300	4.1300	4.1300	-7.191%	1	768	-29.298%
2026-03-06	4.3900	4.5000	4.3900	4.4500	-15.238%	17	768	-34.382%
2026-03-05	5.2500	5.2500	5.2500	5.2500	-21.991%	8	758	-44.381%
2026-02-20	6.7300	6.7300	6.7300	6.7300	-19.881%	1	750	-56.612%
2026-02-12	8.4000	8.4000	8.4000	8.4000	-3.448%	13	749	-65.238%
2026-02-09	8.8300	8.8300	8.7000	8.7000	-3.333%	2	762	-66.437%
2026-02-06	8.2500	9.0000	8.2500	9.0000	+3.448%	9	762	-67.556%
2026-02-03	8.7000	8.7000	8.7000	8.7000	+8.750%	399	756	-66.437%
2026-02-02	7.2200	8.2000	7.0600	8.0000	+26.382%	52	430	-63.500%
2026-01-30	6.4000	6.4000	6.3100	6.3300	-11.096%	32	436	-53.870%
2026-01-29	6.7000	7.2000	6.7000	7.1200	+18.667%	43	456	-58.989%
2026-01-28	6.0000	6.0000	6.0000	6.0000	+7.143%	4	477	-51.333%
2026-01-21	5.6000	5.6000	5.6000	5.6000	-6.667%	25	473	-47.857%
2026-01-20	5.5600	6.0000	5.3700	6.0000	-27.273%	85	454	-51.333%
2026-01-08	8.2500	8.2500	8.2500	8.2500	+3.125%	1	489	-64.606%
2026-01-06	7.5500	8.0000	7.5500	8.0000	+17.474%	6	488	-63.500%
2026-01-05	6.8100	6.8100	6.8100	6.8100	-4.085%	1	488	-57.122%
2026-01-02	6.8900	7.1000	6.8900	7.1000	+4.412%	9	488	-58.873%
2025-12-29	6.5300	6.8000	6.5300	6.8000	-18.171%	8	488	-57.059%
2025-12-23	8.3100	8.3100	8.3100	8.3100	+5.860%	1	487	-64.862%
2025-12-22	7.3100	7.8500	7.3100	7.8500	+12.143%	3	487	-62.803%
2025-12-19	7.7000	7.7000	7.0000	7.0000	+12.721%	21	485	-58.286%
2025-12-11	6.2100	6.2100	6.2100	6.2100	+26.735%	1	464	-52.979%
2025-12-10	4.9000	4.9000	4.9000	4.9000	+4.255%	5	464	-40.408%
2025-12-02	4.7000	4.7000	4.7000	4.7000	-2.287%	2	469	-37.872%
2025-11-20	4.8100	4.8100	4.8100	4.8100	-4.941%	4	469	-39.293%
2025-11-04	5.0600	5.0600	5.0600	5.0600	-22.393%	1	469	-42.292%
2025-11-03	6.5200	6.5200	6.5200	6.5200	+9.030%	10	464	-55.215%
2025-10-29	6.1500	6.1500	5.9000	5.9800	-15.057%	4	464	-51.171%
2025-10-24	7.0400	7.0400	7.0400	7.0400	+6.667%	1	464	-58.523%
2025-10-21	6.6000	6.6000	6.6000	6.6000	+2.326%	2	465	-55.758%
2025-10-08	6.4500	6.4500	6.4500	6.4500	+8.403%	2	463	-54.729%
2025-10-07	6.3000	6.3000	5.9000	5.9500	-7.031%	10	465	-50.924%
2025-10-03	6.7000	6.7000	6.4000	6.4000	+0.787%	3	465	-54.375%
2025-10-02	6.6000	6.6000	6.3500	6.3500	-3.053%	6	464	-54.016%
2025-10-01	6.5500	6.5500	6.5500	6.5500	+0.769%	5	464	-55.420%
2025-09-30	7.1500	7.1500	6.5000	6.5000	-5.109%	3	464	-55.077%
2025-09-29	6.8500	6.8500	6.8500	6.8500	-13.291%	2	463	-57.372%
2025-09-26	7.9000	7.9000	7.9000	7.9000	+2.597%	1	465	-63.038%
2025-09-24	7.7000	7.7000	7.7000	7.7000	-5.521%	7	464	-62.078%
2025-09-23	8.2400	8.2400	8.1500	8.1500	+3.034%	9	457	-64.172%
2025-09-22	7.9100	7.9100	7.9100	7.9100	+0.764%	1	457	-63.085%
2025-09-19	8.1000	8.1000	7.8500	7.8500	-0.633%	7	456	-62.803%
2025-09-16	7.9000	7.9000	7.9000	7.9000	-3.659%	1	450	-63.038%
2025-09-15	8.0000	8.2000	8.0000	8.2000	-4.094%	2	451	-64.390%
2025-09-12	9.0500	9.1000	8.5500	8.5500	-6.044%	28	450	-65.848%
2025-09-11	9.1000	9.1000	9.1000	9.1000	+11.111%	1	446	-67.912%
2025-09-10	8.2000	8.2000	8.1400	8.1900	-5.318%	214	446	-64.347%
2025-09-08	8.5500	8.6500	8.5500	8.6500	+2.005%	2	639	-66.243%
2025-09-05	8.5000	8.5000	8.4800	8.4800	-3.636%	2	638	-65.566%
2025-09-04	8.7400	8.8000	8.7400	8.8000	+4.637%	8	638	-66.818%
2025-09-03	8.4100	8.4100	8.4100	8.4100	+5.521%	2	638	-65.279%
2025-09-02	7.9700	7.9700	7.9700	7.9700	-10.950%	1	638	-63.363%
2025-08-29	9.4000	9.4000	8.9500	8.9500	-3.348%	2	638	-67.374%
2025-08-28	9.4000	9.4000	9.1000	9.2600	+0.871%	10	638	-68.467%
2025-08-27	9.1500	9.5000	9.1000	9.1800	+3.612%	268	633	-68.192%
2025-08-26	9.0000	9.1000	8.8600	8.8600	0.000%	393	0	-67.043%