Dark

CCL20280121C20
CCL Jan 21 2028 20.00 Call (CCL280121C00020000)
option OPRA

EOD

Jul 16, 2026

9.68-3.968%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	9.6800	9.6800	9.6800	9.6800	-3.968%	1	206	0.000%
2026-07-13	10.0800	10.0800	10.0800	10.0800	+0.599%	2	206	-3.968%
2026-07-10	10.0200	10.0200	10.0200	10.0200	+13.734%	27	204	-3.393%
2026-07-08	8.8800	8.8800	8.8100	8.8100	-16.095%	2	177	+9.875%
2026-07-06	11.0000	11.0000	10.5000	10.5000	-2.326%	13	175	-7.810%
2026-07-02	10.7500	10.7500	10.7500	10.7500	-5.203%	1	173	-9.953%
2026-06-30	11.3400	11.3400	11.3400	11.3400	-9.280%	5	173	-14.638%
2026-06-24	12.5000	12.5000	12.5000	12.5000	+8.696%	10	178	-22.560%
2026-06-23	11.2500	11.5000	11.2500	11.5000	-14.562%	12	188	-15.826%
2026-06-22	13.4700	13.4700	13.4600	13.4600	-2.816%	2	186	-28.083%
2026-06-17	13.8500	13.8500	13.8500	13.8500	+3.745%	1	185	-30.108%
2026-06-15	13.3500	13.3500	13.3500	13.3500	+10.697%	1	185	-27.491%
2026-06-12	12.0600	12.0600	12.0600	12.0600	+8.649%	1	185	-19.735%
2026-06-09	10.7000	11.1000	10.7000	11.1000	+3.641%	28	185	-12.793%
2026-06-05	10.9000	10.9000	10.7100	10.7100	-2.636%	2	196	-9.617%
2026-06-02	11.0000	11.0000	11.0000	11.0000	-3.509%	1	195	-12.000%
2026-06-01	11.4000	11.4000	11.4000	11.4000	-0.437%	1	196	-15.088%
2026-05-28	10.8500	11.6000	10.8500	11.4500	+2.232%	10	195	-15.459%
2026-05-27	11.2300	11.2300	11.2000	11.2000	+7.177%	21	193	-13.571%
2026-05-26	10.4500	10.4500	10.4500	10.4500	+6.091%	10	173	-7.368%
2026-05-22	9.8500	9.8500	9.8500	9.8500	-1.500%	1	178	-1.726%
2026-05-21	10.0000	10.0000	10.0000	10.0000	+3.093%	1	179	-3.200%
2026-05-20	9.5000	9.7000	9.5000	9.7000	+17.576%	26	179	-0.206%
2026-05-19	8.3000	8.3000	8.0000	8.2500	-6.990%	14	180	+17.333%
2026-05-18	8.8700	8.8700	8.8700	8.8700	-1.444%	1	180	+9.132%
2026-05-14	9.0000	9.0000	9.0000	9.0000	+2.857%	3	180	+7.556%
2026-05-13	8.5000	8.7500	8.5000	8.7500	-2.778%	6	171	+10.629%
2026-05-11	9.2000	9.2000	9.0000	9.0000	-10.000%	7	171	+7.556%
2026-05-08	10.0000	10.0000	10.0000	10.0000	-7.834%	1	166	-3.200%
2026-05-06	10.7000	10.8500	10.7000	10.8500	+8.500%	35	165	-10.783%
2026-05-05	10.0000	10.0000	10.0000	10.0000	+6.952%	1	180	-3.200%
2026-05-04	9.9500	9.9500	9.3500	9.3500	-10.526%	46	180	+3.529%
2026-04-30	10.4500	10.4500	10.4500	10.4500	+4.500%	1	154	-7.368%
2026-04-23	10.0000	10.0000	10.0000	10.0000	-20.319%	1	154	-3.200%
2026-04-17	12.6500	12.6500	12.5500	12.5500	+15.668%	6	153	-22.869%
2026-04-16	10.8000	10.8500	10.8000	10.8500	-8.051%	3	153	-10.783%
2026-04-15	11.8000	11.8000	11.8000	11.8000	-7.813%	2	151	-17.966%
2026-04-14	12.8000	12.8000	12.8000	12.8000	+21.789%	1	150	-24.375%
2026-04-13	10.5000	10.5100	10.5000	10.5100	-5.740%	4	150	-7.897%
2026-04-10	11.1500	11.1500	11.1500	11.1500	+4.499%	1	148	-13.184%
2026-04-09	10.6700	10.6700	10.6700	10.6700	-3.000%	5	147	-9.278%
2026-04-08	12.1500	12.1500	11.0000	11.0000	+15.063%	6	142	-12.000%
2026-04-06	9.4900	9.5600	9.4900	9.5600	-7.004%	2	142	+1.255%
2026-04-01	10.1600	10.2800	10.1600	10.2800	+20.941%	2	140	-5.837%
2026-03-27	8.4300	8.6000	8.4300	8.5000	-5.556%	7	141	+13.882%
2026-03-26	9.0000	9.0000	9.0000	9.0000	-8.722%	5	135	+7.556%
2026-03-25	9.8600	9.8600	9.8600	9.8600	+3.354%	4	135	-1.826%
2026-03-23	9.4300	9.7500	9.4300	9.5400	+10.545%	4	135	+1.468%
2026-03-19	8.6000	8.7200	8.6000	8.6300	-5.269%	5	133	+12.167%
2026-03-17	9.1100	9.1100	9.1100	9.1100	+2.938%	1	130	+6.257%
2026-03-16	8.9000	8.9000	8.8200	8.8500	+7.927%	8	129	+9.379%
2026-03-13	8.6500	8.6500	8.2000	8.2000	-2.959%	2	129	+18.049%
2026-03-12	8.5000	8.5000	8.4500	8.4500	-11.703%	5	129	+14.556%
2026-03-11	9.8100	9.8100	9.1500	9.5700	-4.300%	5	134	+1.149%
2026-03-10	9.9500	10.1500	9.9500	10.0000	+14.286%	4	133	-3.200%
2026-03-09	8.0000	8.7500	7.9000	8.7500	-7.505%	14	131	+10.629%
2026-03-06	9.3100	9.4600	9.2500	9.4600	-7.255%	55	132	+2.326%
2026-03-05	10.2000	10.2000	10.2000	10.2000	-11.688%	1	160	-5.098%
2026-03-04	11.5300	11.5500	11.5100	11.5500	-4.149%	9	159	-16.190%
2026-03-02	11.8000	12.2300	11.8000	12.0500	-14.720%	6	164	-19.668%
2026-02-27	14.1300	14.1300	14.1300	14.1300	-5.800%	1	163	-31.493%
2026-02-26	15.0000	15.0000	15.0000	15.0000	+16.279%	2	162	-35.467%
2026-02-23	12.9000	12.9000	12.9000	12.9000	-12.245%	1	162	-24.961%
2026-02-20	14.7000	14.7000	14.7000	14.7000	-0.676%	1	162	-34.150%
2026-02-13	14.8000	14.8000	14.8000	14.8000	-7.210%	1	162	-34.595%
2026-02-10	15.9500	15.9500	15.9500	15.9500	+8.136%	1	162	-39.310%
2026-02-02	14.7500	14.7500	14.7500	14.7500	+10.075%	2	162	-34.373%
2026-01-29	13.1700	13.5000	13.1700	13.4000	+16.017%	14	162	-27.761%
2026-01-23	11.5500	11.5500	11.5500	11.5500	+2.667%	1	170	-16.190%
2026-01-21	11.2500	11.2500	11.2500	11.2500	-0.442%	2	170	-13.956%
2026-01-20	11.6900	11.6900	11.3000	11.3000	-13.077%	3	168	-14.336%
2026-01-14	13.0000	13.0000	13.0000	13.0000	-1.141%	2	167	-25.538%
2026-01-13	13.1500	13.1500	13.1500	13.1500	-10.847%	2	165	-26.388%
2026-01-06	14.0600	14.7500	14.0600	14.7500	+4.610%	16	163	-34.373%
2026-01-05	13.1000	14.2000	13.1000	14.1000	+7.224%	33	175	-31.348%
2025-12-31	13.1500	13.1500	13.1500	13.1500	-0.830%	4	175	-26.388%
2025-12-30	13.2400	13.2600	13.2400	13.2600	+0.683%	10	175	-26.998%
2025-12-29	13.1500	13.1700	13.1500	13.1700	-2.082%	16	172	-26.500%
2025-12-26	13.4900	13.4900	13.4500	13.4500	-5.944%	2	156	-28.030%
2025-12-23	14.3000	14.3000	14.3000	14.3000	-1.718%	1	154	-32.308%
2025-12-22	14.0000	14.5500	14.0000	14.5500	+3.929%	14	154	-33.471%
2025-12-19	13.5000	14.0000	13.2000	14.0000	+17.450%	15	168	-30.857%
2025-12-17	11.9200	11.9200	11.9200	11.9200	+0.168%	2	181	-18.792%
2025-12-16	12.0000	12.0000	11.9000	11.9000	+8.182%	2	179	-18.655%
2025-12-11	11.0000	11.0000	11.0000	11.0000	+11.675%	1	177	-12.000%
2025-12-04	9.8500	9.8500	9.8500	9.8500	-1.500%	1	178	-1.726%
2025-11-26	10.0000	10.0000	10.0000	10.0000	+8.108%	1	176	-3.200%
2025-11-24	11.0000	11.0000	9.2500	9.2500	-8.867%	2	176	+4.649%
2025-11-21	10.1500	10.1500	10.1500	10.1500	+3.046%	7	176	-4.631%
2025-11-20	9.8500	9.8500	9.8500	9.8500	-3.147%	3	176	-1.726%
2025-11-18	10.1700	10.1700	10.1700	10.1700	-1.166%	2	175	-4.818%
2025-11-14	9.6000	10.2900	9.6000	10.2900	-1.058%	12	173	-5.928%
2025-11-13	10.4500	10.8900	10.2800	10.4000	-5.882%	15	181	-6.923%
2025-11-10	11.0500	11.0500	11.0500	11.0500	+2.982%	1	171	-12.398%
2025-11-07	10.7300	10.7300	10.7300	10.7300	+0.751%	1	170	-9.786%
2025-11-06	10.6100	10.6500	10.5600	10.6500	-4.054%	26	170	-9.108%
2025-11-05	11.2300	11.2300	11.1000	11.1000	+9.360%	6	144	-12.793%
2025-11-04	10.7000	10.9500	10.1500	10.1500	-20.827%	49	138	-4.631%
2025-10-31	12.8200	12.8200	12.8200	12.8200	+1.746%	4	126	-24.493%
2025-10-30	11.6700	12.6000	11.6700	12.6000	+2.439%	11	122	-23.175%
2025-10-29	12.3000	12.3000	12.3000	12.3000	+4.237%	3	111	-21.301%
2025-10-28	11.9500	11.9500	11.8000	11.8000	-7.233%	38	111	-17.966%
2025-10-27	12.7200	12.7200	12.7200	12.7200	-3.123%	7	75	-23.899%
2025-10-20	13.1300	13.1300	13.1300	13.1300	+4.872%	2	75	-26.276%
2025-10-16	12.3500	12.5200	12.3500	12.5200	-1.650%	11	75	-22.684%
2025-10-15	12.7300	12.7300	12.7300	12.7300	+6.083%	10	84	-23.959%
2025-10-13	12.3000	12.3000	12.0000	12.0000	+0.418%	6	74	-19.333%
2025-10-10	11.7700	11.9500	11.7700	11.9500	+2.137%	4	68	-18.996%
2025-10-06	12.0000	12.0000	11.7000	11.7000	-7.874%	14	68	-17.265%
2025-10-03	12.7000	12.7000	12.7000	12.7000	+2.254%	1	54	-23.780%
2025-10-01	12.4200	12.4200	12.4200	12.4200	-0.241%	4	53	-22.061%
2025-09-30	12.7000	12.7000	12.4500	12.4500	-2.353%	5	51	-22.249%
2025-09-29	13.6500	13.6500	12.7500	12.7500	-8.602%	46	46	-24.078%
2025-09-24	13.9500	13.9500	13.9500	13.9500	-4.517%	1	2	-30.609%
2025-09-23	14.6100	14.6100	14.6100	14.6100	0.000%	1	1	-33.744%