Dark

CCL20271217C35
CCL Dec 17 2027 35.00 Call (CCL271217C00035000)
option OPRA

EOD

Sep 29, 2026

2.25+54.110%(+0.79)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.2500	2.2500	2.2500	2.2500	+54.110%	225	1,574	0.000%
2026-09-28	1.4500	1.4600	1.4500	1.4600	-2.667%	2	1,574	+54.110%
2026-09-25	1.4400	1.5000	1.4400	1.5000	+7.143%	2	1,572	+50.000%
2026-09-24	1.4000	1.4000	1.4000	1.4000	+1.449%	15	1,573	+60.714%
2026-09-23	1.3800	1.3800	1.3800	1.3800	-10.390%	52	1,573	+63.043%
2026-09-22	1.5400	1.5400	1.5400	1.5400	+2.667%	17	1,573	+46.104%
2026-09-21	1.5000	1.5000	1.5000	1.5000	+11.111%	20	1,556	+50.000%
2026-09-18	1.3700	1.3700	1.3500	1.3500	-22.414%	8	1,556	+66.667%
2026-09-17	1.7400	1.7400	1.7400	1.7400	+31.818%	3	1,556	+29.310%
2026-09-16	1.5000	1.5000	1.3200	1.3200	-8.333%	2	1,559	+70.455%
2026-09-15	1.5500	1.5600	1.4400	1.4400	-6.494%	138	1,558	+56.250%
2026-09-10	1.5500	1.5500	1.5400	1.5400	-12.000%	4	1,463	+46.104%
2026-09-09	1.7500	1.7500	1.7500	1.7500	-2.235%	25	1,463	+28.571%
2026-09-08	1.7900	1.7900	1.7900	1.7900	-0.556%	1	1,438	+25.698%
2026-09-01	1.9500	1.9500	1.8000	1.8000	-9.091%	27	1,437	+25.000%
2026-08-31	2.2000	2.2000	1.9800	1.9800	-14.655%	321	1,413	+13.636%
2026-08-28	2.4400	2.5900	2.3200	2.3200	-13.433%	62	1,390	-3.017%
2026-08-25	2.6800	2.6800	2.6800	2.6800	+1.515%	1	1,355	-16.045%
2026-08-24	2.9300	2.9300	2.6400	2.6400	+0.763%	2	1,354	-14.773%
2026-08-20	2.6400	2.6400	2.6100	2.6200	-18.380%	20	1,355	-14.122%
2026-08-19	3.2100	3.2100	3.2100	3.2100	-12.055%	1	1,335	-29.907%
2026-08-12	3.6500	3.6500	3.6500	3.6500	-1.351%	25	1,334	-38.356%
2026-08-11	3.9300	4.0500	3.7000	3.7000	-8.642%	66	1,309	-39.189%
2026-08-10	4.0300	4.0500	4.0000	4.0500	-12.903%	148	1,243	-44.444%
2026-08-04	4.7000	4.7000	4.6500	4.6500	+17.722%	4	1,130	-51.613%
2026-08-03	3.9500	3.9500	3.9500	3.9500	+15.497%	1	1,126	-43.038%
2026-07-30	3.4200	3.4200	3.4200	3.4200	-0.870%	2	1,127	-34.211%
2026-07-24	3.5000	3.5000	3.4500	3.4500	+19.792%	256	1,125	-34.783%
2026-07-23	3.0000	3.0000	2.8800	2.8800	-10.000%	10	895	-21.875%
2026-07-21	3.3200	3.3200	3.2000	3.2000	-4.192%	238	896	-29.688%
2026-07-20	3.3400	3.3400	3.3400	3.3400	-3.746%	1	817	-32.635%
2026-07-16	3.4700	3.4700	3.4700	3.4700	-7.467%	1	816	-35.159%
2026-07-09	3.7500	3.7500	3.7500	3.7500	+17.188%	6	816	-40.000%
2026-07-08	3.1900	3.3000	3.0600	3.2000	-21.951%	12	816	-29.688%
2026-07-07	4.1000	4.1000	4.1000	4.1000	-12.766%	1	810	-45.122%
2026-06-30	4.7000	4.7000	4.7000	4.7000	-7.298%	1	809	-52.128%
2026-06-29	5.2900	5.2900	5.0700	5.0700	+10.458%	2	809	-55.621%
2026-06-23	4.5900	4.5900	4.5900	4.5900	-22.203%	1	810	-50.980%
2026-06-22	5.9000	5.9000	5.9000	5.9000	0.000%	1	810	-61.864%
2026-06-17	6.1800	6.1800	5.9000	5.9000	-2.479%	6	811	-61.864%
2026-06-16	5.9600	6.0500	5.9600	6.0500	+5.035%	2	809	-62.810%
2026-06-15	5.7600	5.7600	5.7600	5.7600	+8.271%	1	809	-60.938%
2026-06-12	5.4000	5.4000	5.3200	5.3200	+16.923%	2	809	-57.707%
2026-06-09	4.5500	4.5500	4.5500	4.5500	-1.087%	2	809	-50.549%
2026-06-04	4.6000	4.6000	4.6000	4.6000	+15.000%	55	810	-51.087%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-2.439%	1	782	-43.750%
2026-05-20	3.0700	4.1000	3.0700	4.1000	+32.258%	8	782	-45.122%
2026-05-19	3.0500	3.1000	3.0500	3.1000	-8.824%	2	782	-27.419%
2026-05-13	3.3300	3.4000	3.3000	3.4000	-4.225%	288	782	-33.824%
2026-05-11	3.5500	3.5500	3.5500	3.5500	-10.579%	1	535	-36.620%
2026-05-08	3.7500	4.0000	3.7500	3.9700	-8.736%	3	535	-43.325%
2026-05-07	4.7000	4.7000	4.3500	4.3500	-3.333%	2	535	-48.276%
2026-05-06	4.4100	4.5000	4.4100	4.5000	+12.500%	6	535	-50.000%
2026-04-27	4.0000	4.0000	4.0000	4.0000	-11.111%	1	538	-43.750%
2026-04-24	4.5000	4.5000	4.5000	4.5000	-16.974%	5	539	-50.000%
2026-04-17	5.2800	5.4200	5.2800	5.4200	+11.753%	5	534	-58.487%
2026-04-15	4.8500	4.8500	4.8500	4.8500	-3.000%	1	534	-53.608%
2026-04-14	5.0000	5.0000	5.0000	5.0000	+19.048%	1	534	-55.000%
2026-04-13	4.2000	4.2000	4.2000	4.2000	-9.287%	200	533	-46.429%
2026-04-08	4.6300	4.6300	4.6300	4.6300	+20.260%	1	383	-51.404%
2026-04-06	3.8500	3.8500	3.8500	3.8500	+6.061%	100	382	-41.558%
2026-03-26	3.6200	3.6300	3.6200	3.6300	+10.000%	50	482	-38.017%
2026-03-19	3.3000	3.3000	3.3000	3.3000	-8.333%	2	492	-31.818%
2026-03-17	3.6000	3.6000	3.6000	3.6000	+11.801%	2	492	-37.500%
2026-03-13	3.2200	3.2200	3.2200	3.2200	-8.000%	1	490	-30.124%
2026-03-09	3.1500	3.5000	3.1500	3.5000	-33.333%	2	490	-35.714%
2026-03-02	4.6000	5.2500	4.6000	5.2500	-26.056%	54	490	-57.143%
2026-02-26	7.1000	7.1000	7.1000	7.1000	+24.126%	1	489	-68.310%
2026-02-23	6.0000	6.0000	5.7200	5.7200	-23.529%	4	488	-60.664%
2026-02-09	7.4800	7.4800	7.4800	7.4800	-1.579%	1	484	-69.920%
2026-02-06	7.6500	7.6500	7.6000	7.6000	+16.923%	2	484	-70.395%
2026-02-05	6.7200	6.7200	6.5000	6.5000	-7.143%	18	484	-65.385%
2026-02-02	5.9300	7.0000	5.9300	7.0000	+52.174%	20	494	-67.857%
2026-01-27	4.7600	4.7600	4.6000	4.6000	-2.128%	246	476	-51.087%
2026-01-26	4.6500	4.7000	4.6500	4.7000	-1.053%	15	367	-52.128%
2026-01-23	4.7500	4.7500	4.7500	4.7500	-1.860%	1	372	-52.632%
2026-01-22	4.8400	4.8400	4.8400	4.8400	+10.000%	15	373	-53.512%
2026-01-21	4.5500	4.5500	4.4000	4.4000	-10.204%	22	358	-48.864%
2026-01-16	4.8500	5.1400	4.8500	4.9000	+6.522%	9	349	-54.082%
2026-01-15	5.2000	5.2000	4.6000	4.6000	-11.538%	15	349	-51.087%
2026-01-14	5.2000	5.2000	5.2000	5.2000	-19.380%	5	349	-56.731%
2026-01-12	6.4500	6.4500	6.4500	6.4500	-4.018%	100	344	-65.116%
2026-01-09	6.7200	6.7200	6.7200	6.7200	+5.000%	3	344	-66.518%
2026-01-07	6.1500	6.4000	6.1500	6.4000	-4.048%	160	344	-64.844%
2026-01-06	6.4500	6.8000	6.4500	6.6700	+15.000%	4	188	-66.267%
2026-01-05	5.8000	5.8000	5.8000	5.8000	-10.906%	1	187	-61.207%
2025-12-22	6.5000	6.5100	6.5000	6.5100	+3.828%	2	187	-65.438%
2025-12-19	6.1000	6.2700	5.9400	6.2700	+22.941%	74	186	-64.115%
2025-12-18	5.1000	5.1000	5.1000	5.1000	+2.000%	3	176	-55.882%
2025-12-17	5.2800	5.2800	5.0000	5.0000	-4.762%	49	176	-55.000%
2025-12-11	5.2500	5.2500	5.2500	5.2500	+31.250%	1	224	-57.143%
2025-12-10	4.0000	4.0000	4.0000	4.0000	+3.093%	1	223	-43.750%
2025-12-05	3.8900	3.8900	3.8800	3.8800	+0.258%	110	223	-42.010%
2025-12-04	3.8700	3.8700	3.8700	3.8700	-3.250%	10	119	-41.860%
2025-12-02	4.0000	4.0000	4.0000	4.0000	-6.542%	3	119	-43.750%
2025-11-24	4.2800	4.2800	4.2800	4.2800	-1.609%	10	117	-47.430%
2025-11-14	4.2600	4.3500	4.2600	4.3500	-1.136%	7	117	-48.276%
2025-11-13	4.4000	4.4000	4.4000	4.4000	0.000%	1	121	-48.864%
2025-11-11	4.4000	4.4000	4.4000	4.4000	+8.642%	1	120	-48.864%
2025-11-04	4.1800	4.1800	4.0500	4.0500	-27.679%	31	120	-44.444%
2025-10-31	5.6000	5.6000	5.6000	5.6000	+8.738%	1	90	-59.821%
2025-10-30	5.1500	5.1500	5.1500	5.1500	+8.421%	2	90	-56.311%
2025-10-29	4.7500	4.7500	4.7500	4.7500	-3.846%	1	90	-52.632%
2025-10-28	5.0000	5.0000	4.9400	4.9400	-14.828%	12	90	-54.453%
2025-10-23	5.8000	5.8000	5.8000	5.8000	+4.505%	3	90	-61.207%
2025-10-21	5.5500	5.5500	5.5500	5.5500	+5.714%	2	93	-59.459%
2025-10-16	5.2500	5.2500	5.2500	5.2500	-0.380%	8	93	-57.143%
2025-10-14	5.3200	5.3200	5.2700	5.2700	+7.551%	3	93	-57.306%
2025-10-10	4.9000	4.9000	4.9000	4.9000	-7.547%	1	90	-54.082%
2025-10-09	5.3000	5.3000	5.3000	5.3000	-0.376%	1	91	-57.547%
2025-10-07	5.3200	5.3200	5.3200	5.3200	-3.273%	6	91	-57.707%
2025-10-06	5.5000	5.5000	5.5000	5.5000	+5.769%	1	85	-59.091%
2025-10-03	5.2000	5.2000	5.2000	5.2000	-5.455%	1	85	-56.731%
2025-09-30	6.0000	6.0500	5.5000	5.5000	-1.786%	37	84	-59.091%
2025-09-29	6.3500	6.3500	5.6000	5.6000	-15.916%	38	83	-59.821%
2025-09-26	6.6600	6.6600	6.6600	6.6600	-5.532%	2	82	-66.216%
2025-09-19	7.0500	7.0500	7.0500	7.0500	-2.083%	1	84	-68.085%
2025-09-17	7.2000	7.2000	7.2000	7.2000	+2.857%	2	85	-68.750%
2025-09-15	7.0000	7.0000	7.0000	7.0000	-5.405%	2	86	-67.857%
2025-09-12	7.4500	7.4500	7.4000	7.4000	-4.269%	3	88	-69.595%
2025-09-11	7.9000	7.9000	7.7300	7.7300	+1.711%	4	85	-70.893%
2025-09-09	7.6000	7.6000	7.6000	7.6000	+1.469%	2	85	-70.395%
2025-09-05	7.4900	7.4900	7.4900	7.4900	+1.353%	4	87	-69.960%
2025-09-04	7.3900	7.3900	7.3900	7.3900	+1.651%	1	83	-69.553%
2025-09-03	7.3900	7.3900	7.2700	7.2700	-13.964%	7	82	-69.051%
2025-08-28	7.9800	8.4500	7.9800	8.4500	+10.602%	4	75	-73.373%
2025-08-27	7.7700	7.9000	7.6400	7.6400	+2.413%	72	73	-70.550%
2025-08-26	7.7500	7.7500	7.4600	7.4600	0.000%	5	0	-69.839%