Dark

CCL20280121C15
CCL Jan 21 2028 15.00 Call (CCL280121C00015000)
option OPRA

EOD

Jul 16, 2026

12.90-4.656%(-0.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	12.9000	12.9000	12.9000	12.9000	-4.656%	2	672	0.000%
2026-07-13	13.5300	13.5300	13.5300	13.5300	+2.500%	2	672	-4.656%
2026-07-10	13.2000	13.2000	13.2000	13.2000	+2.804%	1	672	-2.273%
2026-07-09	12.8400	12.8400	12.8400	12.8400	+5.246%	15	671	+0.467%
2026-07-08	12.3000	12.3000	12.1700	12.2000	-8.955%	33	686	+5.738%
2026-07-07	13.4000	13.4000	13.4000	13.4000	-3.943%	2	653	-3.731%
2026-07-06	13.9500	13.9500	13.9500	13.9500	-6.938%	4	651	-7.527%
2026-07-01	14.9900	14.9900	14.9900	14.9900	-0.728%	10	647	-13.943%
2026-06-26	15.1000	15.1000	15.1000	15.1000	+0.667%	1	637	-14.570%
2026-06-24	15.5500	15.5500	15.0000	15.0000	-11.243%	16	638	-14.000%
2026-06-17	16.9000	16.9000	16.9000	16.9000	-0.705%	1	654	-23.669%
2026-06-16	16.7000	17.0500	16.7000	17.0200	+4.417%	7	655	-24.207%
2026-06-15	16.7000	16.8800	16.3000	16.3000	+9.396%	11	662	-20.859%
2026-06-12	14.9000	14.9000	14.9000	14.9000	+16.863%	1	673	-13.423%
2026-06-10	12.8400	12.8400	12.7500	12.7500	-7.609%	4	674	+1.176%
2026-06-08	13.8200	13.8200	13.6600	13.8000	-2.335%	28	670	-6.522%
2026-06-05	14.1300	14.1300	14.1300	14.1300	-3.219%	1	678	-8.705%
2026-06-04	14.6000	14.6000	14.6000	14.6000	+2.962%	2	679	-11.644%
2026-06-02	14.2900	14.2900	14.1800	14.1800	-0.141%	12	677	-9.027%
2026-06-01	14.2000	14.2000	14.2000	14.2000	-1.730%	245	685	-9.155%
2026-05-27	14.4500	14.4500	14.4500	14.4500	+6.642%	5	930	-10.727%
2026-05-26	13.5500	13.5500	13.5500	13.5500	+6.025%	2	935	-4.797%
2026-05-22	12.9300	12.9300	12.7800	12.7800	-1.313%	15	923	+0.939%
2026-05-21	12.9500	12.9500	12.9500	12.9500	0.000%	155	768	-0.386%
2026-05-20	13.0000	13.0000	12.9500	12.9500	+19.355%	3	768	-0.386%
2026-05-19	11.0000	11.2000	10.8500	10.8500	-9.432%	305	466	+18.894%
2026-05-18	12.0000	12.0000	11.9800	11.9800	+0.672%	2	466	+7.679%
2026-05-15	11.9000	11.9000	11.9000	11.9000	-4.032%	2	466	+8.403%
2026-05-14	12.6000	12.6500	12.2500	12.4000	+4.641%	35	464	+4.032%
2026-05-13	11.8500	11.8500	11.8500	11.8500	+0.424%	1	430	+8.861%
2026-05-12	11.8000	11.8000	11.8000	11.8000	-0.840%	2	430	+9.322%
2026-05-11	12.2000	12.2000	11.9000	11.9000	-10.324%	104	430	+8.403%
2026-05-08	13.2700	13.2700	13.2700	13.2700	-1.704%	1	401	-2.788%
2026-05-07	13.5000	13.5000	13.5000	13.5000	-0.735%	2	402	-4.444%
2026-05-06	13.6000	13.6000	13.6000	13.6000	+6.667%	5	402	-5.147%
2026-05-05	12.7500	12.7500	12.7500	12.7500	+4.938%	1	402	+1.176%
2026-05-04	12.1500	12.1500	12.1500	12.1500	-2.016%	1	402	+6.173%
2026-04-29	12.2000	12.4000	12.2000	12.4000	-7.738%	2	402	+4.032%
2026-04-24	13.4400	13.4400	13.4400	13.4400	-5.352%	2	401	-4.018%
2026-04-21	14.2000	14.2000	14.2000	14.2000	-5.333%	3	400	-9.155%
2026-04-20	15.0000	15.0000	15.0000	15.0000	-12.536%	2	400	-14.000%
2026-04-17	16.0000	17.1500	16.0000	17.1500	+14.333%	3	402	-24.781%
2026-04-14	15.0000	15.0000	15.0000	15.0000	+11.111%	1	401	-14.000%
2026-04-13	13.5000	13.5000	13.5000	13.5000	-7.534%	1	402	-4.444%
2026-04-08	15.3500	15.3800	14.6000	14.6000	+1.530%	28	402	-11.644%
2026-04-02	14.3800	14.3800	14.3800	14.3800	+10.615%	2	408	-10.292%
2026-04-01	13.0000	13.0000	13.0000	13.0000	+9.705%	10	408	-0.769%
2026-03-31	12.0500	12.0500	11.8300	11.8500	+4.960%	34	408	+8.861%
2026-03-30	11.2900	11.2900	11.2900	11.2900	+1.620%	10	378	+14.260%
2026-03-27	11.9500	12.1500	10.9400	11.1100	-10.619%	44	378	+16.112%
2026-03-26	12.4300	12.4300	12.4300	12.4300	-2.510%	3	359	+3.781%
2026-03-25	13.0000	13.0000	12.6000	12.7500	+3.659%	35	359	+1.176%
2026-03-23	12.0000	12.8000	12.0000	12.3000	+5.579%	15	332	+4.878%
2026-03-20	11.7300	11.7300	11.6500	11.6500	+5.144%	60	332	+10.730%
2026-03-19	11.3500	11.3500	11.0800	11.0800	-3.147%	11	299	+16.426%
2026-03-18	11.4400	11.4400	11.4400	11.4400	-0.522%	3	299	+12.762%
2026-03-16	12.0000	12.0000	11.5000	11.5000	+5.408%	62	297	+12.174%
2026-03-13	10.9100	10.9100	10.9100	10.9100	-6.110%	1	235	+18.240%
2026-03-12	12.0700	12.0700	11.6200	11.6200	-6.290%	2	234	+11.015%
2026-03-11	12.4000	12.4000	12.4000	12.4000	+5.085%	3	234	+4.032%
2026-03-09	11.5500	11.8000	10.6500	11.8000	-5.221%	7	231	+9.322%
2026-03-06	12.4000	12.4500	12.0500	12.4500	-7.778%	64	224	+3.614%
2026-03-05	14.0000	14.0000	13.5000	13.5000	-3.571%	5	222	-4.444%
2026-03-03	14.0000	14.5500	14.0000	14.0000	-21.788%	7	220	-7.857%
2026-02-19	17.9000	17.9000	17.9000	17.9000	0.000%	10	207	-27.933%
2026-02-13	17.9000	17.9000	17.9000	17.9000	-4.021%	2	209	-27.933%
2026-02-12	19.2000	19.2000	18.6500	18.6500	-3.067%	14	209	-30.831%
2026-02-10	19.2400	19.2400	19.2400	19.2400	+1.799%	2	209	-32.952%
2026-02-09	18.9000	18.9000	18.9000	18.9000	+5.882%	2	211	-31.746%
2026-02-05	17.8500	17.8500	17.8500	17.8500	+9.241%	1	209	-27.731%
2026-01-30	16.3400	16.3400	16.3400	16.3400	-2.564%	1	208	-21.053%
2026-01-29	16.8000	16.9500	16.7700	16.7700	+13.311%	45	207	-23.077%
2026-01-26	14.8000	14.8000	14.8000	14.8000	-1.333%	1	173	-12.838%
2026-01-23	14.6400	15.0000	14.6400	15.0000	-7.975%	83	172	-14.000%
2026-01-14	16.3000	16.3000	16.3000	16.3000	-6.857%	1	172	-20.859%
2026-01-08	17.5000	17.5000	17.5000	17.5000	0.000%	1	171	-26.286%
2026-01-07	17.5000	17.5000	17.5000	17.5000	+3.858%	1	171	-26.286%
2025-12-30	16.8400	16.8500	16.8400	16.8500	+1.019%	10	172	-23.442%
2025-12-29	16.6800	16.6800	16.6800	16.6800	-4.193%	1	166	-22.662%
2025-12-24	17.4100	17.4100	17.4100	17.4100	-1.638%	4	166	-25.905%
2025-12-22	17.7000	17.7000	17.7000	17.7000	+3.448%	1	166	-27.119%
2025-12-19	15.6000	17.1100	15.0600	17.1100	+9.679%	72	166	-24.605%
2025-12-18	15.6000	15.6000	15.6000	15.6000	+2.295%	1	105	-17.308%
2025-12-17	15.2500	15.2500	15.2500	15.2500	-4.508%	1	104	-15.410%
2025-12-15	14.9500	15.9700	14.9500	15.9700	+9.835%	4	104	-19.224%
2025-12-12	14.5400	14.5400	14.5400	14.5400	+11.846%	1	104	-11.279%
2025-12-10	13.0000	13.0000	13.0000	13.0000	-0.536%	1	103	-0.769%
2025-12-03	13.3300	13.3300	13.0700	13.0700	-0.759%	6	102	-1.301%
2025-12-02	12.9900	13.1700	12.9900	13.1700	+0.152%	2	98	-2.050%
2025-12-01	13.0000	13.1500	13.0000	13.1500	+2.096%	12	98	-1.901%
2025-11-28	12.8800	12.8800	12.8800	12.8800	-1.303%	63	98	+0.155%
2025-11-25	13.0500	13.0500	13.0500	13.0500	+3.571%	1	39	-1.149%
2025-11-24	13.3900	13.3900	12.5000	12.6000	-3.670%	3	39	+2.381%
2025-11-17	13.1000	13.1000	13.0800	13.0800	+0.384%	2	38	-1.376%
2025-11-14	13.0300	13.0300	13.0300	13.0300	-5.580%	2	38	-0.998%
2025-11-04	14.5000	14.5000	13.8000	13.8000	-8.061%	14	38	-6.522%
2025-10-28	15.8500	15.8500	15.0100	15.0100	-11.131%	2	24	-14.057%
2025-10-22	17.2600	17.2800	16.8900	16.8900	+5.563%	21	22	-23.623%
2025-10-20	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	-19.375%