Dark

CCL20280121C18
CCL Jan 21 2028 18.00 Call (CCL280121C00018000)
option OPRA

EOD

Sep 29, 2026

9.40+37.226%(+2.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.2400	9.4000	8.8000	9.4000	+37.226%	7	690	0.000%
2026-09-28	6.8500	6.8500	6.8500	6.8500	+7.031%	8	692	+37.226%
2026-09-24	6.4500	6.4500	6.4000	6.4000	-14.094%	110	692	+46.875%
2026-09-22	7.6300	7.6300	7.4500	7.4500	+6.429%	6	582	+26.174%
2026-09-21	6.9500	7.0000	6.9500	7.0000	+5.263%	8	577	+34.286%
2026-09-18	6.6500	6.6500	6.6500	6.6500	-5.136%	10	572	+41.353%
2026-09-17	7.0900	7.0900	6.9900	7.0100	+4.940%	13	567	+34.094%
2026-09-16	7.2500	7.2500	6.6800	6.6800	-8.493%	22	575	+40.719%
2026-09-14	7.3000	7.3000	7.3000	7.3000	-5.195%	3	579	+28.767%
2026-09-11	7.7000	7.7000	7.7000	7.7000	+7.242%	3	576	+22.078%
2026-09-10	7.1800	7.1800	7.1800	7.1800	-2.313%	1	573	+30.919%
2026-09-09	7.5800	7.5800	7.3500	7.3500	-5.161%	22	572	+27.891%
2026-09-08	7.8900	7.9000	7.7500	7.7500	-3.125%	10	572	+21.290%
2026-09-04	8.0000	8.0000	8.0000	8.0000	+2.696%	7	567	+17.500%
2026-09-03	7.8000	7.8000	7.7900	7.7900	-2.625%	100	567	+20.668%
2026-09-02	7.9500	8.0000	7.9500	8.0000	+1.266%	6	467	+17.500%
2026-09-01	8.1500	8.1500	7.9000	7.9000	-17.104%	2	461	+18.987%
2026-08-27	9.5000	9.5300	9.5000	9.5300	-5.550%	6	460	-1.364%
2026-08-25	10.1000	10.1000	10.0900	10.0900	+1.919%	250	454	-6.838%
2026-08-24	10.1700	10.1700	9.9000	9.9000	+1.020%	6	276	-5.051%
2026-08-21	9.8000	9.8000	9.8000	9.8000	+2.618%	1	277	-4.082%
2026-08-20	10.2000	10.2000	9.4000	9.5500	-12.305%	20	277	-1.571%
2026-08-19	10.8900	10.8900	10.8900	10.8900	-4.891%	5	262	-13.682%
2026-08-17	11.4500	11.4500	11.4300	11.4500	-0.952%	24	260	-17.904%
2026-08-11	11.5600	11.5600	11.5600	11.5600	-2.447%	1	268	-18.685%
2026-08-10	11.8500	11.8500	11.8500	11.8500	+15.049%	3	268	-20.675%
2026-07-30	10.3000	10.3000	10.3000	10.3000	-15.574%	1	268	-8.738%
2026-07-29	11.7500	12.2000	11.7500	12.2000	+7.489%	75	269	-22.951%
2026-07-27	11.3500	11.3500	11.3500	11.3500	+5.093%	74	343	-17.181%
2026-07-24	11.3000	11.3000	10.8000	10.8000	+3.846%	9	269	-12.963%
2026-07-21	10.4000	10.4000	10.4000	10.4000	-5.023%	7	267	-9.615%
2026-07-14	10.9500	10.9500	10.9500	10.9500	+1.108%	1	260	-14.155%
2026-07-09	10.8300	10.8300	10.8300	10.8300	+7.228%	15	260	-13.204%
2026-07-08	10.2700	10.2700	10.0700	10.1000	-8.927%	13	252	-6.931%
2026-07-07	11.0900	11.0900	11.0900	11.0900	-16.929%	1	240	-15.239%
2026-06-29	13.3500	13.3500	13.3500	13.3500	-1.838%	1	240	-29.588%
2026-06-24	13.6000	13.6000	13.6000	13.6000	-6.849%	2	239	-30.882%
2026-06-22	14.6000	14.6000	14.6000	14.6000	+1.389%	1	239	-35.616%
2026-06-15	14.4000	14.4000	14.4000	14.4000	+33.333%	2	239	-34.722%
2026-06-10	11.0000	11.0900	10.8000	10.8000	-12.266%	18	240	-12.963%
2026-06-04	12.3100	12.3100	12.3100	12.3100	-1.912%	2	255	-23.639%
2026-05-29	12.5500	12.5500	12.5500	12.5500	+0.400%	2	253	-25.100%
2026-05-27	12.0000	12.5100	12.0000	12.5000	+11.607%	101	253	-24.800%
2026-05-21	10.5000	11.2000	10.4000	11.2000	+15.583%	21	257	-16.071%
2026-05-20	9.6900	9.6900	9.6900	9.6900	+2.648%	6	247	-2.993%
2026-05-19	9.4800	9.4800	9.1800	9.4400	-9.231%	17	240	-0.424%
2026-05-14	10.6700	10.6700	10.4000	10.4000	+4.418%	4	240	-9.615%
2026-05-13	9.9600	9.9600	9.9600	9.9600	-0.400%	1	237	-5.622%
2026-05-12	10.0000	10.0000	10.0000	10.0000	-16.667%	1	237	-6.000%
2026-05-07	12.0000	12.0500	12.0000	12.0000	-3.614%	4	237	-21.667%
2026-05-06	12.4500	12.4500	12.4500	12.4500	+15.065%	50	237	-24.498%
2026-05-05	10.8500	11.0000	10.7400	10.8200	+3.048%	66	237	-13.124%
2026-04-29	10.5000	10.5000	10.5000	10.5000	-9.483%	4	217	-10.476%
2026-04-28	11.6000	11.6000	11.6000	11.6000	-2.439%	1	217	-18.966%
2026-04-22	12.0000	12.0000	11.8000	11.8900	-8.889%	4	216	-20.942%
2026-04-21	13.0500	13.0500	13.0500	13.0500	-0.760%	1	217	-27.969%
2026-04-20	13.0000	13.1500	13.0000	13.1500	-7.394%	2	217	-28.517%
2026-04-17	14.1600	14.2500	14.1500	14.2000	+19.128%	5	216	-33.803%
2026-04-16	11.9000	11.9200	11.9000	11.9200	-3.482%	2	219	-21.141%
2026-04-08	13.2000	13.2000	12.3500	12.3500	+24.874%	15	219	-23.887%
2026-04-07	9.9500	9.9500	9.8900	9.8900	-9.680%	2	226	-4.954%
2026-03-31	10.9500	10.9500	10.9500	10.9500	+12.308%	1	226	-14.155%
2026-03-30	9.7500	9.7500	9.7500	9.7500	+4.502%	4	225	-3.590%
2026-03-19	9.3300	9.3300	9.3300	9.3300	-7.715%	2	225	+0.750%
2026-03-16	9.8000	10.1100	9.8000	10.1100	+7.553%	4	227	-7.023%
2026-03-12	9.8000	9.8000	9.4000	9.4000	-12.558%	2	229	0.000%
2026-03-11	10.7500	10.7500	10.7500	10.7500	+15.591%	1	229	-12.558%
2026-03-09	9.5000	9.5000	9.3000	9.3000	-27.344%	16	229	+1.075%
2026-03-04	12.5000	12.8000	12.5000	12.8000	-11.724%	8	219	-26.563%
2026-02-23	15.0000	15.0000	14.5000	14.5000	-9.375%	2	219	-35.172%
2026-02-19	15.9500	16.0000	15.9500	16.0000	-6.323%	121	218	-41.250%
2026-02-10	17.0800	17.0800	17.0800	17.0800	-0.986%	8	156	-44.965%
2026-02-06	17.2500	17.2500	17.2500	17.2500	+5.828%	2	156	-45.507%
2026-02-02	16.3000	16.3000	16.3000	16.3000	+25.869%	2	156	-42.331%
2026-01-28	12.9500	12.9500	12.9500	12.9500	-15.909%	1	156	-27.413%
2026-01-05	15.0100	15.4000	14.7100	15.4000	-0.645%	104	115	-38.961%
2025-12-22	15.4000	15.5000	15.4000	15.5000	+14.391%	7	115	-39.355%
2025-12-16	13.5500	13.6000	13.5500	13.5500	+19.912%	12	115	-30.627%
2025-12-10	11.2500	11.3000	11.2500	11.3000	+1.527%	5	111	-16.814%
2025-12-05	11.1300	11.1300	11.1300	11.1300	-0.625%	29	114	-15.544%
2025-12-04	11.2000	11.2000	11.2000	11.2000	+0.448%	3	114	-16.071%
2025-12-03	11.1500	11.1500	11.1500	11.1500	-0.889%	2	111	-15.695%
2025-11-26	11.2500	11.2500	11.2500	11.2500	+0.446%	1	108	-16.444%
2025-11-25	11.5500	11.5500	11.2000	11.2000	-0.885%	13	108	-16.071%
2025-11-24	11.3000	11.3000	11.3000	11.3000	-6.224%	1	105	-16.814%
2025-11-11	12.0500	12.0500	12.0500	12.0500	-2.979%	2	105	-21.992%
2025-11-05	12.4200	12.4200	12.4200	12.4200	+8.000%	2	105	-24.316%
2025-11-04	11.4500	11.5000	11.4500	11.5000	-15.317%	12	105	-18.261%
2025-11-03	13.5800	13.5800	13.5800	13.5800	-3.000%	2	117	-30.781%
2025-10-31	13.7500	14.0000	13.6500	14.0000	+7.692%	11	117	-32.857%
2025-10-28	13.0000	13.0000	13.0000	13.0000	-8.127%	1	127	-27.692%
2025-10-27	14.1500	14.1500	14.1500	14.1500	-0.352%	1	127	-33.569%
2025-10-20	14.2000	14.2000	14.2000	14.2000	+9.653%	2	127	-33.803%
2025-10-06	13.0000	13.0100	12.9500	12.9500	-6.227%	61	125	-27.413%
2025-10-03	13.8100	13.8100	13.8100	13.8100	+0.436%	5	67	-31.933%
2025-10-02	13.5800	13.7500	13.5800	13.7500	+1.852%	14	62	-31.636%
2025-10-01	13.7000	13.7000	13.5000	13.5000	-2.878%	4	49	-30.370%
2025-09-30	14.7000	14.7000	13.8000	13.9000	-3.472%	14	45	-32.374%
2025-09-29	15.6500	15.6500	14.4000	14.4000	-7.514%	7	31	-34.722%
2025-09-26	15.6800	15.6800	15.5700	15.5700	+1.104%	18	30	-39.627%
2025-09-24	15.4000	15.4500	15.4000	15.4000	-4.348%	7	15	-38.961%
2025-09-23	16.1000	16.1000	16.1000	16.1000	-3.881%	7	8	-41.615%
2025-09-17	16.3500	16.7500	16.3500	16.7500	0.000%	8	8	-43.881%