Dark

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

EOD

Sep 28, 2026

1.01+24.691%(+0.20)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.9500	1.0100	0.9500	1.0100	+24.691%	61	2,021	0.000%
2026-09-23	0.7500	0.8100	0.7500	0.8100	-16.495%	50	2,081	+24.691%
2026-09-22	0.9700	0.9700	0.9700	0.9700	-1.020%	1	2,071	+4.124%
2026-09-21	0.9600	0.9800	0.9600	0.9800	+3.158%	12	2,071	+3.061%
2026-09-18	0.9500	0.9500	0.9500	0.9500	-7.767%	1	2,059	+6.316%
2026-09-15	0.9500	1.0300	0.9500	1.0300	-0.962%	4	2,059	-1.942%
2026-09-14	1.0000	1.0400	1.0000	1.0400	-9.565%	171	2,063	-2.885%
2026-09-09	1.1000	1.1500	1.1000	1.1500	-5.738%	120	2,036	-12.174%
2026-09-08	1.1900	1.2300	1.1700	1.2200	+14.019%	128	1,936	-17.213%
2026-09-03	1.3500	1.3500	1.0700	1.0700	-11.570%	7	1,966	-5.607%
2026-09-01	1.2700	1.2700	1.1700	1.2100	-5.469%	67	1,966	-16.529%
2026-08-31	1.2800	1.2800	1.2800	1.2800	-21.472%	31	1,916	-21.094%
2026-08-28	1.7000	1.7200	1.5700	1.6300	-3.550%	16	1,916	-38.037%
2026-08-27	1.6900	1.6900	1.6900	1.6900	-10.582%	1	1,921	-40.237%
2026-08-25	1.8600	1.8900	1.8600	1.8900	+9.249%	4	1,921	-46.561%
2026-08-21	1.7900	1.7900	1.7300	1.7300	+4.848%	2	1,921	-41.618%
2026-08-20	1.9000	1.9100	1.6500	1.6500	-25.676%	82	1,922	-38.788%
2026-08-19	2.2700	2.2700	2.2200	2.2200	-3.896%	3	1,952	-54.505%
2026-08-18	2.2900	2.3300	2.2600	2.3100	-6.098%	4	1,951	-56.277%
2026-08-17	2.4500	2.4600	2.3900	2.4600	-11.828%	6	1,952	-58.943%
2026-08-13	2.7700	2.8000	2.7100	2.7900	+5.682%	19	1,952	-63.799%
2026-08-12	2.6300	2.7100	2.4600	2.6400	+1.149%	95	1,956	-61.742%
2026-08-11	2.8400	2.9400	2.5000	2.6100	-6.786%	52	1,979	-61.303%
2026-08-10	2.8400	3.0000	2.8000	2.8000	-11.111%	24	1,990	-63.929%
2026-08-07	2.9700	3.1500	2.8800	3.1500	-3.963%	296	1,975	-67.937%
2026-08-06	3.4500	3.4500	3.2800	3.2800	-9.392%	200	1,728	-69.207%
2026-08-05	3.6200	3.6200	3.6200	3.6200	+3.429%	200	1,728	-72.099%
2026-08-04	3.5000	3.5000	3.5000	3.5000	+15.132%	15	1,728	-71.143%
2026-08-03	3.1000	3.1000	3.0400	3.0400	+6.667%	51	1,743	-66.776%
2026-07-31	2.7600	2.8900	2.7200	2.8500	+0.707%	12	1,793	-64.561%
2026-07-30	2.6800	2.8700	2.6800	2.8300	+2.166%	8	1,799	-64.311%
2026-07-29	2.7800	2.7800	2.7700	2.7700	+6.538%	4	1,797	-63.538%
2026-07-27	2.7400	2.8500	2.6000	2.6000	-0.383%	45	1,801	-61.154%
2026-07-24	2.4500	2.6100	2.4500	2.6100	+20.833%	19	1,788	-61.303%
2026-07-23	2.0000	2.2200	2.0000	2.1600	-16.602%	33	1,785	-53.241%
2026-07-17	2.5100	2.6000	2.4800	2.5900	-1.521%	43	1,783	-61.004%
2026-07-16	2.4900	2.6500	2.4700	2.6300	+4.365%	179	1,772	-61.597%
2026-07-15	2.5200	2.5200	2.5200	2.5200	-3.077%	3	1,865	-59.921%
2026-07-14	2.6700	2.7800	2.5600	2.6000	-5.797%	82	1,868	-61.154%
2026-07-13	2.7400	2.7600	2.7400	2.7600	-8.000%	2	1,878	-63.406%
2026-07-10	2.6800	3.0000	2.6800	3.0000	+7.914%	55	1,878	-66.333%
2026-07-09	2.7600	2.8300	2.6400	2.7800	+19.313%	8	1,877	-63.669%
2026-07-08	2.4000	2.4000	2.3300	2.3300	-20.748%	37	1,875	-56.652%
2026-07-06	3.0500	3.0500	2.9400	2.9400	-21.390%	14	1,838	-65.646%
2026-06-30	3.7400	3.7400	3.7400	3.7400	-10.952%	1	1,851	-72.995%
2026-06-22	4.4000	4.4000	4.2000	4.2000	-7.489%	37	1,851	-75.952%
2026-06-18	4.5400	4.5400	4.5400	4.5400	+3.890%	24	1,874	-77.753%
2026-06-16	4.3700	4.3700	4.3700	4.3700	+0.460%	1	1,874	-76.888%
2026-06-15	4.2500	4.4500	4.2000	4.3500	+8.750%	920	1,874	-76.782%
2026-06-12	4.0000	4.0000	4.0000	4.0000	+10.497%	80	1,477	-74.750%
2026-06-05	3.6200	3.6200	3.6200	3.6200	-0.549%	1	1,397	-72.099%
2026-06-04	3.6400	3.6400	3.6400	3.6400	-2.151%	1	1,397	-72.253%
2026-05-29	3.7000	3.8000	3.7000	3.7200	+11.377%	11	1,397	-72.849%
2026-05-26	3.3400	3.3400	3.3400	3.3400	+9.508%	10	1,400	-69.760%
2026-05-21	3.0500	3.0500	3.0500	3.0500	+17.308%	10	1,395	-66.885%
2026-05-18	2.6000	2.6000	2.6000	2.6000	-6.137%	30	1,385	-61.154%
2026-05-14	2.7600	2.7700	2.7600	2.7700	+10.800%	2	1,385	-63.538%
2026-05-12	2.5000	2.5000	2.5000	2.5000	-1.575%	3	1,382	-59.600%
2026-05-11	2.5400	2.5400	2.5400	2.5400	-14.765%	20	1,382	-60.236%
2026-05-08	3.1500	3.1500	2.9800	2.9800	-6.289%	8	1,382	-66.107%
2026-05-07	3.4700	3.4700	3.1800	3.1800	+0.952%	2	1,379	-68.239%
2026-05-01	3.1500	3.1500	3.1500	3.1500	+14.964%	22	1,401	-67.937%
2026-04-29	2.7400	2.7400	2.7400	2.7400	-7.119%	2	1,401	-63.139%
2026-04-28	2.9500	2.9500	2.9500	2.9500	-8.385%	2	1,399	-65.763%
2026-04-24	3.2200	3.2200	3.2200	3.2200	-2.424%	1	1,397	-68.634%
2026-04-22	3.4000	3.4200	3.3000	3.3000	-16.456%	45	1,396	-69.394%
2026-04-17	4.0000	4.0700	3.9500	3.9500	+2.597%	14	1,391	-74.430%
2026-04-15	3.8500	3.8500	3.8500	3.8500	+19.565%	2	1,392	-73.766%
2026-04-10	3.4700	3.4700	3.2200	3.2200	+21.053%	9	1,392	-68.634%
2026-04-06	2.6600	2.6600	2.6600	2.6600	+4.724%	480	1,384	-62.030%
2026-04-02	2.5400	2.5400	2.5400	2.5400	+8.085%	1	977	-60.236%
2026-03-30	2.4000	2.4000	2.3500	2.3500	+6.818%	46	977	-57.021%
2026-03-27	2.2000	2.2000	2.2000	2.2000	-13.043%	2	931	-54.091%
2026-03-24	2.5300	2.5300	2.5200	2.5300	-3.435%	3	929	-60.079%
2026-03-19	2.0100	2.6200	2.0100	2.6200	+2.745%	54	929	-61.450%
2026-03-17	2.5500	2.5500	2.5500	2.5500	+4.082%	1	877	-60.392%
2026-03-13	2.3600	2.4500	2.3600	2.4500	+3.376%	12	876	-58.776%
2026-03-12	2.7400	2.7400	2.3700	2.3700	-15.357%	42	866	-57.384%
2026-03-11	2.7900	2.9700	2.7900	2.8000	-13.846%	18	838	-63.929%
2026-03-10	3.0500	3.2500	2.9500	3.2500	+7.973%	259	825	-68.923%
2026-03-09	2.6100	3.0100	2.6100	3.0100	+11.481%	47	566	-66.445%
2026-03-06	2.6000	2.8700	2.4800	2.7000	-10.299%	37	519	-62.593%
2026-03-05	3.1000	3.1000	3.0100	3.0100	-15.211%	11	484	-66.445%
2026-03-04	3.5500	3.5500	3.5500	3.5500	+1.429%	10	473	-71.549%
2026-03-03	3.6000	3.6000	3.4000	3.5000	-16.667%	150	463	-71.143%
2026-03-02	3.7000	4.2000	3.7000	4.2000	-13.934%	31	542	-75.952%
2026-02-27	4.8800	4.8800	4.8800	4.8800	-6.692%	1	511	-79.303%
2026-02-26	5.2300	5.2300	5.2300	5.2300	-4.909%	1	511	-80.688%
2026-02-17	5.5000	5.5000	5.5000	5.5000	+4.962%	1	511	-81.636%
2026-02-13	5.2400	5.2400	5.2400	5.2400	-3.853%	10	522	-80.725%
2026-02-12	5.4500	5.4500	5.4500	5.4500	+1.869%	1	522	-81.468%
2026-02-06	5.3500	5.3500	5.3500	5.3500	+8.081%	10	521	-81.121%
2026-02-05	4.8600	4.9500	4.8600	4.9500	-2.174%	3	511	-79.596%
2026-02-03	5.0600	5.0600	5.0600	5.0600	-2.692%	1	512	-80.040%
2026-02-02	5.0500	5.2000	5.0500	5.2000	+15.556%	16	511	-80.577%
2026-01-29	4.5000	4.5000	4.5000	4.5000	+34.328%	1	526	-77.556%
2026-01-27	3.3500	3.3500	3.3500	3.3500	-4.286%	1	527	-69.851%
2026-01-22	3.5000	3.5000	3.5000	3.5000	0.000%	5	526	-71.143%
2026-01-21	3.3500	3.5000	3.3000	3.5000	+1.449%	46	521	-71.143%
2026-01-20	3.4000	3.5200	3.4000	3.4500	-11.538%	60	475	-70.725%
2026-01-15	3.6600	3.9500	3.6600	3.9000	-2.500%	300	415	-74.103%
2026-01-14	4.0000	4.0000	4.0000	4.0000	-21.569%	2	144	-74.750%
2026-01-08	5.1000	5.1000	5.1000	5.1000	+5.155%	1	143	-80.196%
2026-01-07	4.8500	4.8500	4.8500	4.8500	-0.411%	5	144	-79.175%
2026-01-06	4.8100	4.8700	4.8100	4.8700	+7.033%	3	144	-79.261%
2025-12-26	4.5500	4.5500	4.5500	4.5500	-4.211%	2	141	-77.802%
2025-12-23	5.0000	5.0000	4.7500	4.7500	-3.061%	7	143	-78.737%
2025-12-22	4.9000	4.9000	4.9000	4.9000	+3.814%	16	148	-79.388%
2025-12-19	4.6000	4.7200	4.6000	4.7200	+21.964%	7	148	-78.602%
2025-12-18	3.8600	3.9100	3.8400	3.8700	-2.273%	19	155	-73.902%
2025-12-17	3.9600	3.9700	3.9500	3.9600	+2.857%	13	174	-74.495%
2025-12-16	3.8800	3.9600	3.8500	3.8500	-1.786%	29	176	-73.766%
2025-12-15	3.7500	4.2700	3.7500	3.9200	+9.192%	24	152	-74.235%
2025-12-12	3.4100	3.5900	3.3800	3.5900	+30.072%	20	161	-71.866%
2025-12-08	2.7400	2.8000	2.6800	2.7600	-3.833%	34	148	-63.406%
2025-12-04	2.9000	2.9000	2.8400	2.8700	-1.712%	15	159	-64.808%
2025-12-03	2.8500	2.9200	2.8500	2.9200	-5.806%	6	159	-65.411%
2025-11-20	3.1200	3.1200	3.1000	3.1000	+1.974%	3	162	-67.419%
2025-11-13	3.0400	3.0400	3.0400	3.0400	-13.143%	4	160	-66.776%
2025-11-10	3.5000	3.5000	3.5000	3.5000	+9.375%	2	156	-71.143%
2025-11-06	3.2000	3.2000	3.2000	3.2000	0.000%	2	156	-68.438%
2025-11-04	3.2000	3.2000	3.2000	3.2000	-20.988%	5	154	-68.438%
2025-11-03	4.0000	4.0500	4.0000	4.0500	-2.410%	11	138	-75.062%
2025-10-31	4.1500	4.1500	4.1500	4.1500	+10.667%	5	138	-75.663%
2025-10-28	3.8000	3.8000	3.7500	3.7500	-3.846%	6	133	-73.067%
2025-10-16	3.9000	3.9000	3.9000	3.9000	-4.878%	5	128	-74.103%
2025-10-15	4.1000	4.1000	4.1000	4.1000	+8.179%	8	128	-75.366%
2025-10-09	3.9000	3.9000	3.7900	3.7900	-5.250%	2	120	-73.351%
2025-10-08	4.0600	4.0600	4.0000	4.0000	+3.896%	2	120	-74.750%
2025-10-07	3.6500	3.8600	3.6500	3.8500	-4.703%	13	120	-73.766%
2025-10-06	3.6400	4.0400	3.6400	4.0400	+3.590%	5	116	-75.000%
2025-10-03	3.9000	3.9000	3.9000	3.9000	0.000%	1	116	-74.103%
2025-10-01	3.9500	3.9500	3.9000	3.9000	-9.722%	6	115	-74.103%
2025-09-29	4.5000	4.5000	4.3200	4.3200	-18.491%	12	109	-76.620%
2025-09-26	5.3000	5.3000	5.3000	5.3000	+8.163%	1	99	-80.943%
2025-09-24	4.9000	4.9000	4.9000	4.9000	-7.547%	1	98	-79.388%
2025-09-23	5.3000	5.3000	5.3000	5.3000	+1.145%	1	97	-80.943%
2025-09-19	5.0000	5.2400	5.0000	5.2400	+1.550%	6	98	-80.725%
2025-09-17	5.1600	5.1600	5.1600	5.1600	-4.444%	1	97	-80.426%
2025-09-16	5.4000	5.4000	5.4000	5.4000	-7.692%	10	96	-81.296%
2025-09-12	5.8500	5.8500	5.8500	5.8500	-2.500%	3	96	-82.735%
2025-09-11	6.0000	6.0000	6.0000	6.0000	0.000%	3	96	-83.167%
2025-09-08	6.0000	6.0000	6.0000	6.0000	+0.503%	1	93	-83.167%
2025-08-29	6.0700	6.0700	5.9700	5.9700	-6.719%	2	92	-83.082%
2025-08-28	6.0000	6.4500	6.0000	6.4000	+3.226%	96	92	-84.219%
2025-08-27	5.9500	6.3000	5.9500	6.2000	+12.727%	4	5	-83.710%
2025-08-26	5.5000	5.5000	5.5000	5.5000	0.000%	1	0	-81.636%