Dark

CCL20271217C47
CCL Dec 17 2027 47.00 Call (CCL271217C00047000)
option OPRA

Inactive

Sep 14, 2026

0.6000-7.692%(-0.0500)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.6000	0.6000	0.6000	0.6000	-7.692%	30	1,305	0.000%
2026-09-09	0.6500	0.6500	0.6500	0.6500	-38.095%	24	1,335	-7.692%
2026-08-24	1.1500	1.1500	1.0500	1.0500	-30.464%	53	1,335	-42.857%
2026-08-17	1.4700	1.5900	1.4700	1.5100	-11.176%	6	1,382	-60.265%
2026-08-14	1.7000	1.7700	1.6300	1.7000	-1.163%	26	1,380	-64.706%
2026-08-13	1.6800	1.7200	1.6700	1.7200	+3.614%	5	1,381	-65.116%
2026-08-12	1.5700	1.6600	1.5400	1.6600	+7.097%	30	1,381	-63.855%
2026-08-11	1.8100	1.8800	1.4700	1.5500	-17.989%	40	1,371	-61.290%
2026-08-10	1.7800	1.8900	1.7800	1.8900	0.000%	2	1,360	-68.254%
2026-08-07	1.8700	1.9600	1.8100	1.8900	-8.252%	26	1,360	-68.254%
2026-08-06	2.1600	2.1800	2.0200	2.0600	-11.207%	16	1,351	-70.874%
2026-08-05	2.2700	2.3200	2.2700	2.3200	+1.754%	11	1,346	-74.138%
2026-08-04	2.2500	2.3300	2.2100	2.2800	+15.152%	32	1,346	-73.684%
2026-08-03	1.9600	2.1100	1.9300	1.9800	+53.488%	54	1,332	-69.697%
2026-07-23	1.3100	1.3100	1.2900	1.2900	-14.000%	10	1,328	-53.488%
2026-07-22	1.5000	1.5000	1.5000	1.5000	-10.180%	5	1,333	-60.000%
2026-07-17	1.6400	1.6700	1.6400	1.6700	-1.183%	2	1,328	-64.072%
2026-07-16	1.6200	1.6900	1.5800	1.6900	-5.056%	51	1,328	-64.497%
2026-07-10	1.8600	1.8600	1.7800	1.7800	-2.732%	3	1,311	-66.292%
2026-07-09	1.8100	1.8600	1.7600	1.8300	-8.040%	22	1,311	-67.213%
2026-07-07	1.9500	1.9900	1.9500	1.9900	+0.505%	2	1,310	-69.849%
2026-07-06	2.1000	2.1800	1.9000	1.9800	-7.042%	90	1,310	-69.697%
2026-07-02	2.3400	2.5100	2.1300	2.1300	-7.792%	35	1,276	-71.831%
2026-06-30	2.4000	2.4900	2.2800	2.3100	-11.832%	139	1,276	-74.026%
2026-06-29	2.4700	2.7400	2.4500	2.6200	+6.504%	132	1,245	-77.099%
2026-06-26	2.3900	2.5400	2.3000	2.4600	+1.653%	391	1,238	-75.610%
2026-06-25	2.8000	2.8100	2.4200	2.4200	-7.280%	49	1,062	-75.207%
2026-06-24	2.6200	2.7400	2.4900	2.6100	+3.984%	38	1,052	-77.011%
2026-06-23	2.1100	2.5900	2.0900	2.5100	-11.930%	108	1,035	-76.096%
2026-06-22	2.9500	3.0600	2.8000	2.8500	+4.396%	63	1,033	-78.947%
2026-06-03	2.7300	2.7300	2.7300	2.7300	+0.738%	20	1,029	-78.022%
2026-06-01	2.2500	2.7100	2.2500	2.7100	+4.231%	95	1,016	-77.860%
2026-05-29	2.6000	2.6000	2.6000	2.6000	-3.346%	1	991	-76.923%
2026-05-28	2.6900	2.6900	2.6900	2.6900	+19.027%	2	991	-77.695%
2026-04-21	2.2600	2.2600	2.2600	2.2600	-11.373%	20	971	-73.451%
2026-04-17	2.5500	2.5500	2.5500	2.5500	+8.511%	2	971	-76.471%
2026-04-15	2.3500	2.3500	2.3500	2.3500	+39.053%	1	969	-74.468%
2026-04-07	1.6900	1.6900	1.6900	1.6900	+14.966%	3	968	-64.497%
2026-03-27	1.5800	1.5800	1.4700	1.4700	-23.834%	3	968	-59.184%
2026-03-10	1.9300	1.9300	1.9300	1.9300	-47.838%	1	969	-68.912%
2026-02-26	3.6500	3.7000	3.6500	3.7000	+4.225%	82	969	-83.784%
2026-02-25	3.5000	3.5500	3.5000	3.5500	+7.576%	5	964	-83.099%
2026-02-24	3.1500	3.3000	3.1500	3.3000	-13.158%	11	964	-81.818%
2026-02-17	3.8000	3.8000	3.8000	3.8000	+5.556%	5	953	-84.211%
2026-02-03	3.6000	3.6000	3.6000	3.6000	+20.000%	5	948	-83.333%
2026-02-02	3.0000	3.0000	3.0000	3.0000	+7.143%	5	943	-80.000%
2026-01-30	2.7600	2.8700	2.4100	2.8000	-7.285%	66	938	-78.571%
2026-01-29	2.8800	3.0200	2.7800	3.0200	+26.891%	196	957	-80.132%
2026-01-28	2.3800	2.4900	2.2700	2.3800	+0.847%	111	900	-74.790%
2026-01-27	2.3400	2.3700	2.2200	2.3600	+2.609%	161	900	-74.576%
2026-01-26	2.2700	2.3800	2.2600	2.3000	0.000%	170	886	-73.913%
2026-01-23	2.1600	2.3800	2.1600	2.3000	+1.322%	118	860	-73.913%
2026-01-22	2.3200	2.4600	2.2300	2.2700	+4.128%	168	853	-73.568%
2026-01-21	2.2400	2.3700	2.1400	2.1800	0.000%	374	812	-72.477%
2026-01-20	2.2600	2.3600	2.0700	2.1800	-11.020%	456	731	-72.477%
2026-01-16	2.3400	2.5200	2.2700	2.4500	-26.866%	1,175	307	-75.510%
2026-01-09	3.2500	3.3500	3.2500	3.3500	-2.047%	54	307	-82.090%
2026-01-06	3.4200	3.4200	3.4200	3.4200	+8.571%	5	304	-82.456%
2025-12-26	3.1500	3.1500	3.1500	3.1500	-1.869%	1	299	-80.952%
2025-12-22	3.3500	3.3500	3.2100	3.2100	+1.905%	55	299	-81.308%
2025-12-19	3.1500	3.1500	3.1500	3.1500	+23.047%	5	248	-80.952%
2025-12-18	2.5600	2.6500	2.4700	2.5600	+0.787%	253	243	-76.563%
2025-12-17	2.5500	2.6000	2.4200	2.5400	+7.173%	208	158	-76.378%
2025-12-11	2.3700	2.3700	2.3700	2.3700	+34.659%	1	165	-74.684%
2025-12-09	1.7200	1.7900	1.7200	1.7600	-4.865%	6	165	-65.909%
2025-12-08	1.7600	1.8700	1.7100	1.8500	0.000%	18	162	-67.568%
2025-12-05	1.8400	1.9600	1.7700	1.8500	-4.639%	124	158	-67.568%
2025-12-04	1.8400	1.9500	1.8000	1.9400	-3.483%	89	134	-69.072%
2025-12-03	1.8800	2.0100	1.8700	2.0100	+4.145%	56	136	-70.149%
2025-12-02	1.9000	1.9300	1.8700	1.9300	-3.980%	22	145	-68.912%
2025-12-01	1.9100	2.0100	1.9100	2.0100	+1.005%	6	135	-70.149%
2025-11-28	2.0200	2.0800	1.9900	1.9900	-19.433%	83	130	-69.849%
2025-11-25	2.4700	2.4700	2.4700	2.4700	+37.222%	1	49	-75.709%
2025-11-24	1.8000	1.8000	1.8000	1.8000	-10.000%	1	49	-66.667%
2025-11-04	2.0000	2.0000	2.0000	2.0000	-27.273%	1	48	-70.000%
2025-10-15	2.7500	2.7500	2.7500	2.7500	+3.774%	10	49	-78.182%
2025-10-06	2.6500	2.6500	2.6500	2.6500	0.000%	1	39	-77.358%
2025-10-03	2.7500	2.7500	2.6500	2.6500	-38.372%	20	38	-77.358%
2025-09-11	4.3000	4.3200	4.3000	4.3000	+30.303%	17	19	-86.047%
2025-09-03	4.0000	4.0000	3.3000	3.3000	-12.467%	2	6	-81.818%
2025-08-29	3.7700	3.7700	3.7700	3.7700	-12.121%	1	4	-84.085%
2025-08-28	2.7500	4.2900	2.7500	4.2900	+0.941%	3	4	-86.014%
2025-08-27	4.2500	4.2500	4.2500	4.2500	0.000%	1	1	-85.882%