Dark

CCL20271217C40
CCL Dec 17 2027 40.00 Call (CCL271217C00040000)
option OPRA

EOD

Jul 16, 2026

2.63+4.365%(+0.11)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.4900	2.6500	2.4700	2.6300	+4.365%	179	1,772	0.000%
2026-07-15	2.5200	2.5200	2.5200	2.5200	-3.077%	3	1,865	+4.365%
2026-07-14	2.6700	2.7800	2.5600	2.6000	-5.797%	82	1,868	+1.154%
2026-07-13	2.7400	2.7600	2.7400	2.7600	-8.000%	2	1,878	-4.710%
2026-07-10	2.6800	3.0000	2.6800	3.0000	+7.914%	55	1,878	-12.333%
2026-07-09	2.7600	2.8300	2.6400	2.7800	+19.313%	8	1,877	-5.396%
2026-07-08	2.4000	2.4000	2.3300	2.3300	-20.748%	37	1,875	+12.876%
2026-07-06	3.0500	3.0500	2.9400	2.9400	-21.390%	14	1,838	-10.544%
2026-06-30	3.7400	3.7400	3.7400	3.7400	-10.952%	1	1,851	-29.679%
2026-06-22	4.4000	4.4000	4.2000	4.2000	-7.489%	37	1,851	-37.381%
2026-06-18	4.5400	4.5400	4.5400	4.5400	+3.890%	24	1,874	-42.070%
2026-06-16	4.3700	4.3700	4.3700	4.3700	+0.460%	1	1,874	-39.817%
2026-06-15	4.2500	4.4500	4.2000	4.3500	+8.750%	920	1,874	-39.540%
2026-06-12	4.0000	4.0000	4.0000	4.0000	+10.497%	80	1,477	-34.250%
2026-06-05	3.6200	3.6200	3.6200	3.6200	-0.549%	1	1,397	-27.348%
2026-06-04	3.6400	3.6400	3.6400	3.6400	-2.151%	1	1,397	-27.747%
2026-05-29	3.7000	3.8000	3.7000	3.7200	+11.377%	11	1,397	-29.301%
2026-05-26	3.3400	3.3400	3.3400	3.3400	+9.508%	10	1,400	-21.257%
2026-05-21	3.0500	3.0500	3.0500	3.0500	+17.308%	10	1,395	-13.770%
2026-05-18	2.6000	2.6000	2.6000	2.6000	-6.137%	30	1,385	+1.154%
2026-05-14	2.7600	2.7700	2.7600	2.7700	+10.800%	2	1,385	-5.054%
2026-05-12	2.5000	2.5000	2.5000	2.5000	-1.575%	3	1,382	+5.200%
2026-05-11	2.5400	2.5400	2.5400	2.5400	-14.765%	20	1,382	+3.543%
2026-05-08	3.1500	3.1500	2.9800	2.9800	-6.289%	8	1,382	-11.745%
2026-05-07	3.4700	3.4700	3.1800	3.1800	+0.952%	2	1,379	-17.296%
2026-05-01	3.1500	3.1500	3.1500	3.1500	+14.964%	22	1,401	-16.508%
2026-04-29	2.7400	2.7400	2.7400	2.7400	-7.119%	2	1,401	-4.015%
2026-04-28	2.9500	2.9500	2.9500	2.9500	-8.385%	2	1,399	-10.847%
2026-04-24	3.2200	3.2200	3.2200	3.2200	-2.424%	1	1,397	-18.323%
2026-04-22	3.4000	3.4200	3.3000	3.3000	-16.456%	45	1,396	-20.303%
2026-04-17	4.0000	4.0700	3.9500	3.9500	+2.597%	14	1,391	-33.418%
2026-04-15	3.8500	3.8500	3.8500	3.8500	+19.565%	2	1,392	-31.688%
2026-04-10	3.4700	3.4700	3.2200	3.2200	+21.053%	9	1,392	-18.323%
2026-04-06	2.6600	2.6600	2.6600	2.6600	+4.724%	480	1,384	-1.128%
2026-04-02	2.5400	2.5400	2.5400	2.5400	+8.085%	1	977	+3.543%
2026-03-30	2.4000	2.4000	2.3500	2.3500	+6.818%	46	977	+11.915%
2026-03-27	2.2000	2.2000	2.2000	2.2000	-13.043%	2	931	+19.545%
2026-03-24	2.5300	2.5300	2.5200	2.5300	-3.435%	3	929	+3.953%
2026-03-19	2.0100	2.6200	2.0100	2.6200	+2.745%	54	929	+0.382%
2026-03-17	2.5500	2.5500	2.5500	2.5500	+4.082%	1	877	+3.137%
2026-03-13	2.3600	2.4500	2.3600	2.4500	+3.376%	12	876	+7.347%
2026-03-12	2.7400	2.7400	2.3700	2.3700	-15.357%	42	866	+10.970%
2026-03-11	2.7900	2.9700	2.7900	2.8000	-13.846%	18	838	-6.071%
2026-03-10	3.0500	3.2500	2.9500	3.2500	+7.973%	259	825	-19.077%
2026-03-09	2.6100	3.0100	2.6100	3.0100	+11.481%	47	566	-12.625%
2026-03-06	2.6000	2.8700	2.4800	2.7000	-10.299%	37	519	-2.593%
2026-03-05	3.1000	3.1000	3.0100	3.0100	-15.211%	11	484	-12.625%
2026-03-04	3.5500	3.5500	3.5500	3.5500	+1.429%	10	473	-25.915%
2026-03-03	3.6000	3.6000	3.4000	3.5000	-16.667%	150	463	-24.857%
2026-03-02	3.7000	4.2000	3.7000	4.2000	-13.934%	31	542	-37.381%
2026-02-27	4.8800	4.8800	4.8800	4.8800	-6.692%	1	511	-46.107%
2026-02-26	5.2300	5.2300	5.2300	5.2300	-4.909%	1	511	-49.713%
2026-02-17	5.5000	5.5000	5.5000	5.5000	+4.962%	1	511	-52.182%
2026-02-13	5.2400	5.2400	5.2400	5.2400	-3.853%	10	522	-49.809%
2026-02-12	5.4500	5.4500	5.4500	5.4500	+1.869%	1	522	-51.743%
2026-02-06	5.3500	5.3500	5.3500	5.3500	+8.081%	10	521	-50.841%
2026-02-05	4.8600	4.9500	4.8600	4.9500	-2.174%	3	511	-46.869%
2026-02-03	5.0600	5.0600	5.0600	5.0600	-2.692%	1	512	-48.024%
2026-02-02	5.0500	5.2000	5.0500	5.2000	+15.556%	16	511	-49.423%
2026-01-29	4.5000	4.5000	4.5000	4.5000	+34.328%	1	526	-41.556%
2026-01-27	3.3500	3.3500	3.3500	3.3500	-4.286%	1	527	-21.493%
2026-01-22	3.5000	3.5000	3.5000	3.5000	0.000%	5	526	-24.857%
2026-01-21	3.3500	3.5000	3.3000	3.5000	+1.449%	46	521	-24.857%
2026-01-20	3.4000	3.5200	3.4000	3.4500	-11.538%	60	475	-23.768%
2026-01-15	3.6600	3.9500	3.6600	3.9000	-2.500%	300	415	-32.564%
2026-01-14	4.0000	4.0000	4.0000	4.0000	-21.569%	2	144	-34.250%
2026-01-08	5.1000	5.1000	5.1000	5.1000	+5.155%	1	143	-48.431%
2026-01-07	4.8500	4.8500	4.8500	4.8500	-0.411%	5	144	-45.773%
2026-01-06	4.8100	4.8700	4.8100	4.8700	+7.033%	3	144	-45.996%
2025-12-26	4.5500	4.5500	4.5500	4.5500	-4.211%	2	141	-42.198%
2025-12-23	5.0000	5.0000	4.7500	4.7500	-3.061%	7	143	-44.632%
2025-12-22	4.9000	4.9000	4.9000	4.9000	+3.814%	16	148	-46.327%
2025-12-19	4.6000	4.7200	4.6000	4.7200	+21.964%	7	148	-44.280%
2025-12-18	3.8600	3.9100	3.8400	3.8700	-2.273%	19	155	-32.041%
2025-12-17	3.9600	3.9700	3.9500	3.9600	+2.857%	13	174	-33.586%
2025-12-16	3.8800	3.9600	3.8500	3.8500	-1.786%	29	176	-31.688%
2025-12-15	3.7500	4.2700	3.7500	3.9200	+9.192%	24	152	-32.908%
2025-12-12	3.4100	3.5900	3.3800	3.5900	+30.072%	20	161	-26.741%
2025-12-08	2.7400	2.8000	2.6800	2.7600	-3.833%	34	148	-4.710%
2025-12-04	2.9000	2.9000	2.8400	2.8700	-1.712%	15	159	-8.362%
2025-12-03	2.8500	2.9200	2.8500	2.9200	-5.806%	6	159	-9.932%
2025-11-20	3.1200	3.1200	3.1000	3.1000	+1.974%	3	162	-15.161%
2025-11-13	3.0400	3.0400	3.0400	3.0400	-13.143%	4	160	-13.487%
2025-11-10	3.5000	3.5000	3.5000	3.5000	+9.375%	2	156	-24.857%
2025-11-06	3.2000	3.2000	3.2000	3.2000	0.000%	2	156	-17.813%
2025-11-04	3.2000	3.2000	3.2000	3.2000	-20.988%	5	154	-17.813%
2025-11-03	4.0000	4.0500	4.0000	4.0500	-2.410%	11	138	-35.062%
2025-10-31	4.1500	4.1500	4.1500	4.1500	+10.667%	5	138	-36.627%
2025-10-28	3.8000	3.8000	3.7500	3.7500	-3.846%	6	133	-29.867%
2025-10-16	3.9000	3.9000	3.9000	3.9000	-4.878%	5	128	-32.564%
2025-10-15	4.1000	4.1000	4.1000	4.1000	+8.179%	8	128	-35.854%
2025-10-09	3.9000	3.9000	3.7900	3.7900	-5.250%	2	120	-30.607%
2025-10-08	4.0600	4.0600	4.0000	4.0000	+3.896%	2	120	-34.250%
2025-10-07	3.6500	3.8600	3.6500	3.8500	-4.703%	13	120	-31.688%
2025-10-06	3.6400	4.0400	3.6400	4.0400	+3.590%	5	116	-34.901%
2025-10-03	3.9000	3.9000	3.9000	3.9000	0.000%	1	116	-32.564%
2025-10-01	3.9500	3.9500	3.9000	3.9000	-9.722%	6	115	-32.564%
2025-09-29	4.5000	4.5000	4.3200	4.3200	-18.491%	12	109	-39.120%
2025-09-26	5.3000	5.3000	5.3000	5.3000	+8.163%	1	99	-50.377%
2025-09-24	4.9000	4.9000	4.9000	4.9000	-7.547%	1	98	-46.327%
2025-09-23	5.3000	5.3000	5.3000	5.3000	+1.145%	1	97	-50.377%
2025-09-19	5.0000	5.2400	5.0000	5.2400	+1.550%	6	98	-49.809%
2025-09-17	5.1600	5.1600	5.1600	5.1600	-4.444%	1	97	-49.031%
2025-09-16	5.4000	5.4000	5.4000	5.4000	-7.692%	10	96	-51.296%
2025-09-12	5.8500	5.8500	5.8500	5.8500	-2.500%	3	96	-55.043%
2025-09-11	6.0000	6.0000	6.0000	6.0000	0.000%	3	96	-56.167%
2025-09-08	6.0000	6.0000	6.0000	6.0000	+0.503%	1	93	-56.167%
2025-08-29	6.0700	6.0700	5.9700	5.9700	-6.719%	2	92	-55.946%
2025-08-28	6.0000	6.4500	6.0000	6.4000	+3.226%	96	92	-58.906%
2025-08-27	5.9500	6.3000	5.9500	6.2000	+12.727%	4	5	-57.581%
2025-08-26	5.5000	5.5000	5.5000	5.5000	0.000%	1	0	-52.182%