Dark

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

EOD

Sep 28, 2026

9.15+2.578%(+0.23)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.9000	9.1500	8.8500	9.1500	+2.578%	19	2,002	0.000%
2026-09-25	8.9200	8.9200	8.9200	8.9200	+4.941%	1	1,988	+2.578%
2026-09-24	8.3000	8.5000	8.3000	8.5000	-0.585%	11	1,988	+7.647%
2026-09-23	8.4000	8.5500	8.4000	8.5500	-7.065%	13	1,978	+7.018%
2026-09-22	9.2000	9.2000	8.8000	9.2000	+2.793%	3	1,965	-0.543%
2026-09-21	8.6900	8.9500	8.6900	8.9500	+5.917%	21	1,962	+2.235%
2026-09-18	8.7000	8.7000	8.4500	8.4500	-3.207%	53	1,945	+8.284%
2026-09-17	8.9000	8.9500	8.7300	8.7300	-4.590%	29	1,945	+4.811%
2026-09-16	8.9000	9.1500	8.9000	9.1500	+5.536%	11	1,942	0.000%
2026-09-15	9.0500	9.0500	8.6000	8.6700	-6.472%	72	1,947	+5.536%
2026-09-14	9.0500	9.2700	8.9000	9.2700	-1.383%	26	1,958	-1.294%
2026-09-11	9.6500	9.6500	9.2900	9.4000	+5.028%	31	1,960	-2.660%
2026-09-10	9.0100	9.2500	8.9500	8.9500	-3.763%	37	1,965	+2.235%
2026-09-09	9.3500	9.3500	9.3000	9.3000	-4.124%	9	1,928	-1.613%
2026-09-08	9.7000	9.8000	9.7000	9.7000	-2.020%	545	1,919	-5.670%
2026-09-04	9.8000	10.0200	9.8000	9.9000	+0.508%	17	1,395	-7.576%
2026-09-03	9.8000	9.8500	9.7000	9.8500	-0.505%	12	1,395	-7.107%
2026-09-02	10.0000	10.0000	9.8700	9.9000	+2.062%	8	1,384	-7.576%
2026-09-01	10.0000	10.2000	9.6300	9.7000	-5.366%	32	1,376	-5.670%
2026-08-31	11.0000	11.0000	10.2500	10.2500	-8.727%	65	1,344	-10.732%
2026-08-28	11.4000	11.4000	11.2300	11.2300	+0.268%	24	1,281	-18.522%
2026-08-27	11.7100	11.7100	11.2000	11.2000	-6.355%	600	1,257	-18.304%
2026-08-26	12.5500	12.5500	11.9600	11.9600	-1.564%	21	835	-23.495%
2026-08-25	12.1500	12.1500	12.1500	12.1500	+2.532%	2	814	-24.691%
2026-08-21	11.8500	11.8500	11.8500	11.8500	+1.717%	5	812	-22.785%
2026-08-20	12.2000	12.2000	11.6400	11.6500	-9.126%	150	807	-21.459%
2026-08-19	13.5800	13.5800	12.8200	12.8200	-5.037%	28	658	-28.627%
2026-08-18	13.5000	13.5000	13.5000	13.5000	-1.818%	5	630	-32.222%
2026-08-11	13.7500	13.7500	13.7500	13.7500	-3.169%	1	625	-33.455%
2026-08-10	14.2000	14.2000	14.2000	14.2000	-9.784%	1	625	-35.563%
2026-08-05	15.7400	15.7400	15.7400	15.7400	+0.255%	10	625	-41.868%
2026-08-04	15.5000	15.7000	15.5000	15.7000	+7.167%	5	635	-41.720%
2026-08-03	14.6400	14.6500	14.6400	14.6500	+14.008%	3	640	-37.543%
2026-07-30	12.8500	12.8500	12.8500	12.8500	-7.220%	10	647	-28.794%
2026-07-28	13.5000	13.8500	13.5000	13.8500	+6.130%	5	657	-33.935%
2026-07-27	13.6500	13.6800	13.0500	13.0500	+9.756%	24	660	-29.885%
2026-07-23	11.8400	11.8900	11.8400	11.8900	-5.635%	7	682	-23.045%
2026-07-21	12.6000	12.6000	12.6000	12.6000	-2.326%	3	675	-27.381%
2026-07-16	12.9000	12.9000	12.9000	12.9000	-4.656%	2	672	-29.070%
2026-07-13	13.5300	13.5300	13.5300	13.5300	+2.500%	2	672	-32.373%
2026-07-10	13.2000	13.2000	13.2000	13.2000	+2.804%	1	672	-30.682%
2026-07-09	12.8400	12.8400	12.8400	12.8400	+5.246%	15	671	-28.738%
2026-07-08	12.3000	12.3000	12.1700	12.2000	-8.955%	33	686	-25.000%
2026-07-07	13.4000	13.4000	13.4000	13.4000	-3.943%	2	653	-31.716%
2026-07-06	13.9500	13.9500	13.9500	13.9500	-6.938%	4	651	-34.409%
2026-07-01	14.9900	14.9900	14.9900	14.9900	-0.728%	10	647	-38.959%
2026-06-26	15.1000	15.1000	15.1000	15.1000	+0.667%	1	637	-39.404%
2026-06-24	15.5500	15.5500	15.0000	15.0000	-11.243%	16	638	-39.000%
2026-06-17	16.9000	16.9000	16.9000	16.9000	-0.705%	1	654	-45.858%
2026-06-16	16.7000	17.0500	16.7000	17.0200	+4.417%	7	655	-46.240%
2026-06-15	16.7000	16.8800	16.3000	16.3000	+9.396%	11	662	-43.865%
2026-06-12	14.9000	14.9000	14.9000	14.9000	+16.863%	1	673	-38.591%
2026-06-10	12.8400	12.8400	12.7500	12.7500	-7.609%	4	674	-28.235%
2026-06-08	13.8200	13.8200	13.6600	13.8000	-2.335%	28	670	-33.696%
2026-06-05	14.1300	14.1300	14.1300	14.1300	-3.219%	1	678	-35.244%
2026-06-04	14.6000	14.6000	14.6000	14.6000	+2.962%	2	679	-37.329%
2026-06-02	14.2900	14.2900	14.1800	14.1800	-0.141%	12	677	-35.472%
2026-06-01	14.2000	14.2000	14.2000	14.2000	-1.730%	245	685	-35.563%
2026-05-27	14.4500	14.4500	14.4500	14.4500	+6.642%	5	930	-36.678%
2026-05-26	13.5500	13.5500	13.5500	13.5500	+6.025%	2	935	-32.472%
2026-05-22	12.9300	12.9300	12.7800	12.7800	-1.313%	15	923	-28.404%
2026-05-21	12.9500	12.9500	12.9500	12.9500	0.000%	155	768	-29.344%
2026-05-20	13.0000	13.0000	12.9500	12.9500	+19.355%	3	768	-29.344%
2026-05-19	11.0000	11.2000	10.8500	10.8500	-9.432%	305	466	-15.668%
2026-05-18	12.0000	12.0000	11.9800	11.9800	+0.672%	2	466	-23.623%
2026-05-15	11.9000	11.9000	11.9000	11.9000	-4.032%	2	466	-23.109%
2026-05-14	12.6000	12.6500	12.2500	12.4000	+4.641%	35	464	-26.210%
2026-05-13	11.8500	11.8500	11.8500	11.8500	+0.424%	1	430	-22.785%
2026-05-12	11.8000	11.8000	11.8000	11.8000	-0.840%	2	430	-22.458%
2026-05-11	12.2000	12.2000	11.9000	11.9000	-10.324%	104	430	-23.109%
2026-05-08	13.2700	13.2700	13.2700	13.2700	-1.704%	1	401	-31.047%
2026-05-07	13.5000	13.5000	13.5000	13.5000	-0.735%	2	402	-32.222%
2026-05-06	13.6000	13.6000	13.6000	13.6000	+6.667%	5	402	-32.721%
2026-05-05	12.7500	12.7500	12.7500	12.7500	+4.938%	1	402	-28.235%
2026-05-04	12.1500	12.1500	12.1500	12.1500	-2.016%	1	402	-24.691%
2026-04-29	12.2000	12.4000	12.2000	12.4000	-7.738%	2	402	-26.210%
2026-04-24	13.4400	13.4400	13.4400	13.4400	-5.352%	2	401	-31.920%
2026-04-21	14.2000	14.2000	14.2000	14.2000	-5.333%	3	400	-35.563%
2026-04-20	15.0000	15.0000	15.0000	15.0000	-12.536%	2	400	-39.000%
2026-04-17	16.0000	17.1500	16.0000	17.1500	+14.333%	3	402	-46.647%
2026-04-14	15.0000	15.0000	15.0000	15.0000	+11.111%	1	401	-39.000%
2026-04-13	13.5000	13.5000	13.5000	13.5000	-7.534%	1	402	-32.222%
2026-04-08	15.3500	15.3800	14.6000	14.6000	+1.530%	28	402	-37.329%
2026-04-02	14.3800	14.3800	14.3800	14.3800	+10.615%	2	408	-36.370%
2026-04-01	13.0000	13.0000	13.0000	13.0000	+9.705%	10	408	-29.615%
2026-03-31	12.0500	12.0500	11.8300	11.8500	+4.960%	34	408	-22.785%
2026-03-30	11.2900	11.2900	11.2900	11.2900	+1.620%	10	378	-18.955%
2026-03-27	11.9500	12.1500	10.9400	11.1100	-10.619%	44	378	-17.642%
2026-03-26	12.4300	12.4300	12.4300	12.4300	-2.510%	3	359	-26.388%
2026-03-25	13.0000	13.0000	12.6000	12.7500	+3.659%	35	359	-28.235%
2026-03-23	12.0000	12.8000	12.0000	12.3000	+5.579%	15	332	-25.610%
2026-03-20	11.7300	11.7300	11.6500	11.6500	+5.144%	60	332	-21.459%
2026-03-19	11.3500	11.3500	11.0800	11.0800	-3.147%	11	299	-17.419%
2026-03-18	11.4400	11.4400	11.4400	11.4400	-0.522%	3	299	-20.017%
2026-03-16	12.0000	12.0000	11.5000	11.5000	+5.408%	62	297	-20.435%
2026-03-13	10.9100	10.9100	10.9100	10.9100	-6.110%	1	235	-16.132%
2026-03-12	12.0700	12.0700	11.6200	11.6200	-6.290%	2	234	-21.256%
2026-03-11	12.4000	12.4000	12.4000	12.4000	+5.085%	3	234	-26.210%
2026-03-09	11.5500	11.8000	10.6500	11.8000	-5.221%	7	231	-22.458%
2026-03-06	12.4000	12.4500	12.0500	12.4500	-7.778%	64	224	-26.506%
2026-03-05	14.0000	14.0000	13.5000	13.5000	-3.571%	5	222	-32.222%
2026-03-03	14.0000	14.5500	14.0000	14.0000	-21.788%	7	220	-34.643%
2026-02-19	17.9000	17.9000	17.9000	17.9000	0.000%	10	207	-48.883%
2026-02-13	17.9000	17.9000	17.9000	17.9000	-4.021%	2	209	-48.883%
2026-02-12	19.2000	19.2000	18.6500	18.6500	-3.067%	14	209	-50.938%
2026-02-10	19.2400	19.2400	19.2400	19.2400	+1.799%	2	209	-52.443%
2026-02-09	18.9000	18.9000	18.9000	18.9000	+5.882%	2	211	-51.587%
2026-02-05	17.8500	17.8500	17.8500	17.8500	+9.241%	1	209	-48.739%
2026-01-30	16.3400	16.3400	16.3400	16.3400	-2.564%	1	208	-44.002%
2026-01-29	16.8000	16.9500	16.7700	16.7700	+13.311%	45	207	-45.438%
2026-01-26	14.8000	14.8000	14.8000	14.8000	-1.333%	1	173	-38.176%
2026-01-23	14.6400	15.0000	14.6400	15.0000	-7.975%	83	172	-39.000%
2026-01-14	16.3000	16.3000	16.3000	16.3000	-6.857%	1	172	-43.865%
2026-01-08	17.5000	17.5000	17.5000	17.5000	0.000%	1	171	-47.714%
2026-01-07	17.5000	17.5000	17.5000	17.5000	+3.858%	1	171	-47.714%
2025-12-30	16.8400	16.8500	16.8400	16.8500	+1.019%	10	172	-45.697%
2025-12-29	16.6800	16.6800	16.6800	16.6800	-4.193%	1	166	-45.144%
2025-12-24	17.4100	17.4100	17.4100	17.4100	-1.638%	4	166	-47.444%
2025-12-22	17.7000	17.7000	17.7000	17.7000	+3.448%	1	166	-48.305%
2025-12-19	15.6000	17.1100	15.0600	17.1100	+9.679%	72	166	-46.523%
2025-12-18	15.6000	15.6000	15.6000	15.6000	+2.295%	1	105	-41.346%
2025-12-17	15.2500	15.2500	15.2500	15.2500	-4.508%	1	104	-40.000%
2025-12-15	14.9500	15.9700	14.9500	15.9700	+9.835%	4	104	-42.705%
2025-12-12	14.5400	14.5400	14.5400	14.5400	+11.846%	1	104	-37.070%
2025-12-10	13.0000	13.0000	13.0000	13.0000	-0.536%	1	103	-29.615%
2025-12-03	13.3300	13.3300	13.0700	13.0700	-0.759%	6	102	-29.992%
2025-12-02	12.9900	13.1700	12.9900	13.1700	+0.152%	2	98	-30.524%
2025-12-01	13.0000	13.1500	13.0000	13.1500	+2.096%	12	98	-30.418%
2025-11-28	12.8800	12.8800	12.8800	12.8800	-1.303%	63	98	-28.960%
2025-11-25	13.0500	13.0500	13.0500	13.0500	+3.571%	1	39	-29.885%
2025-11-24	13.3900	13.3900	12.5000	12.6000	-3.670%	3	39	-27.381%
2025-11-17	13.1000	13.1000	13.0800	13.0800	+0.384%	2	38	-30.046%
2025-11-14	13.0300	13.0300	13.0300	13.0300	-5.580%	2	38	-29.777%
2025-11-04	14.5000	14.5000	13.8000	13.8000	-8.061%	14	38	-33.696%
2025-10-28	15.8500	15.8500	15.0100	15.0100	-11.131%	2	24	-39.041%
2025-10-22	17.2600	17.2800	16.8900	16.8900	+5.563%	21	22	-45.826%
2025-10-20	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	-42.813%