Dark

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

EOD

Sep 29, 2026

8.07+36.088%(+2.14)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.5000	8.0700	7.5000	8.0700	+36.088%	186	844	0.000%
2026-09-28	5.8000	5.9900	5.8000	5.9300	-1.167%	111	933	+36.088%
2026-09-25	5.7600	6.0500	5.7000	6.0000	+5.263%	31	956	+34.500%
2026-09-24	5.4000	5.7000	5.4000	5.7000	+0.885%	38	930	+41.579%
2026-09-23	5.7000	5.7200	5.4000	5.6500	-6.146%	75	892	+42.832%
2026-09-22	6.6000	6.6000	6.0200	6.0200	+0.333%	33	869	+34.053%
2026-09-21	5.8500	6.0500	5.7000	6.0000	+5.263%	23	843	+34.500%
2026-09-18	5.8000	5.8000	5.6500	5.7000	-2.397%	37	838	+41.579%
2026-09-17	6.3000	6.3000	5.8400	5.8400	+2.456%	24	807	+38.185%
2026-09-16	6.0500	6.0500	5.7000	5.7000	-1.724%	51	787	+41.579%
2026-09-15	6.0000	6.1500	5.7500	5.8000	-5.997%	75	736	+39.138%
2026-09-14	6.1500	6.2000	6.1500	6.1700	-3.140%	25	661	+30.794%
2026-09-11	6.6400	6.6400	6.3700	6.3700	+5.289%	29	654	+26.688%
2026-09-10	6.0000	6.2500	6.0000	6.0500	-4.724%	31	625	+33.388%
2026-09-09	6.3500	6.4000	6.3000	6.3500	-5.224%	50	594	+27.087%
2026-09-08	6.7900	6.7900	6.6100	6.7000	-2.190%	30	546	+20.448%
2026-09-04	6.9000	6.9000	6.7800	6.8500	+1.481%	5	516	+17.810%
2026-09-03	6.7500	6.7500	6.7500	6.7500	-1.460%	2	516	+19.556%
2026-09-02	6.9800	7.0900	6.8500	6.8500	+4.580%	103	514	+17.810%
2026-09-01	6.9400	7.1000	6.5500	6.5500	-10.274%	12	411	+23.206%
2026-08-31	7.7000	7.7000	7.2900	7.3000	-7.712%	145	402	+10.548%
2026-08-28	7.7500	7.9100	7.7500	7.9100	-1.125%	6	261	+2.023%
2026-08-27	8.3500	8.3500	8.0000	8.0000	-6.977%	6	255	+0.875%
2026-08-26	8.6000	8.6000	8.6000	8.6000	-0.578%	1	249	-6.163%
2026-08-25	8.6500	8.6500	8.6500	8.6500	+3.593%	6	248	-6.705%
2026-08-20	9.0000	9.0000	8.3500	8.3500	-16.750%	7	242	-3.353%
2026-08-18	10.0000	10.0300	10.0000	10.0300	-0.693%	5	239	-19.541%
2026-08-17	10.3000	10.3000	10.1000	10.1000	-6.134%	6	235	-20.099%
2026-08-13	10.7500	10.7600	10.7500	10.7600	+5.490%	3	234	-25.000%
2026-08-12	10.2000	10.2000	10.2000	10.2000	-0.971%	1	233	-20.882%
2026-08-11	10.3500	10.3500	10.3000	10.3000	-6.364%	34	232	-21.650%
2026-08-07	11.0000	11.0000	11.0000	11.0000	-9.465%	4	201	-26.636%
2026-08-05	12.1500	12.1500	12.1500	12.1500	0.000%	2	201	-33.580%
2026-08-04	12.0500	12.1500	11.8100	12.1500	+7.713%	8	203	-33.580%
2026-08-03	11.2800	11.2800	11.2800	11.2800	+3.486%	5	210	-28.457%
2026-07-28	10.9000	10.9000	10.9000	10.9000	+26.012%	2	215	-25.963%
2026-07-23	8.5000	8.6500	8.5000	8.6500	-2.809%	6	214	-6.705%
2026-07-22	8.9000	8.9000	8.9000	8.9000	-0.780%	5	212	-9.326%
2026-07-21	8.9700	8.9700	8.9700	8.9700	-3.445%	4	207	-10.033%
2026-07-20	9.2900	9.2900	9.2900	9.2900	-4.029%	1	207	-13.132%
2026-07-16	9.6800	9.6800	9.6800	9.6800	-3.968%	1	206	-16.632%
2026-07-13	10.0800	10.0800	10.0800	10.0800	+0.599%	2	206	-19.940%
2026-07-10	10.0200	10.0200	10.0200	10.0200	+13.734%	27	204	-19.461%
2026-07-08	8.8800	8.8800	8.8100	8.8100	-16.095%	2	177	-8.400%
2026-07-06	11.0000	11.0000	10.5000	10.5000	-2.326%	13	175	-23.143%
2026-07-02	10.7500	10.7500	10.7500	10.7500	-5.203%	1	173	-24.930%
2026-06-30	11.3400	11.3400	11.3400	11.3400	-9.280%	5	173	-28.836%
2026-06-24	12.5000	12.5000	12.5000	12.5000	+8.696%	10	178	-35.440%
2026-06-23	11.2500	11.5000	11.2500	11.5000	-14.562%	12	188	-29.826%
2026-06-22	13.4700	13.4700	13.4600	13.4600	-2.816%	2	186	-40.045%
2026-06-17	13.8500	13.8500	13.8500	13.8500	+3.745%	1	185	-41.733%
2026-06-15	13.3500	13.3500	13.3500	13.3500	+10.697%	1	185	-39.551%
2026-06-12	12.0600	12.0600	12.0600	12.0600	+8.649%	1	185	-33.085%
2026-06-09	10.7000	11.1000	10.7000	11.1000	+3.641%	28	185	-27.297%
2026-06-05	10.9000	10.9000	10.7100	10.7100	-2.636%	2	196	-24.650%
2026-06-02	11.0000	11.0000	11.0000	11.0000	-3.509%	1	195	-26.636%
2026-06-01	11.4000	11.4000	11.4000	11.4000	-0.437%	1	196	-29.211%
2026-05-28	10.8500	11.6000	10.8500	11.4500	+2.232%	10	195	-29.520%
2026-05-27	11.2300	11.2300	11.2000	11.2000	+7.177%	21	193	-27.946%
2026-05-26	10.4500	10.4500	10.4500	10.4500	+6.091%	10	173	-22.775%
2026-05-22	9.8500	9.8500	9.8500	9.8500	-1.500%	1	178	-18.071%
2026-05-21	10.0000	10.0000	10.0000	10.0000	+3.093%	1	179	-19.300%
2026-05-20	9.5000	9.7000	9.5000	9.7000	+17.576%	26	179	-16.804%
2026-05-19	8.3000	8.3000	8.0000	8.2500	-6.990%	14	180	-2.182%
2026-05-18	8.8700	8.8700	8.8700	8.8700	-1.444%	1	180	-9.019%
2026-05-14	9.0000	9.0000	9.0000	9.0000	+2.857%	3	180	-10.333%
2026-05-13	8.5000	8.7500	8.5000	8.7500	-2.778%	6	171	-7.771%
2026-05-11	9.2000	9.2000	9.0000	9.0000	-10.000%	7	171	-10.333%
2026-05-08	10.0000	10.0000	10.0000	10.0000	-7.834%	1	166	-19.300%
2026-05-06	10.7000	10.8500	10.7000	10.8500	+8.500%	35	165	-25.622%
2026-05-05	10.0000	10.0000	10.0000	10.0000	+6.952%	1	180	-19.300%
2026-05-04	9.9500	9.9500	9.3500	9.3500	-10.526%	46	180	-13.690%
2026-04-30	10.4500	10.4500	10.4500	10.4500	+4.500%	1	154	-22.775%
2026-04-23	10.0000	10.0000	10.0000	10.0000	-20.319%	1	154	-19.300%
2026-04-17	12.6500	12.6500	12.5500	12.5500	+15.668%	6	153	-35.697%
2026-04-16	10.8000	10.8500	10.8000	10.8500	-8.051%	3	153	-25.622%
2026-04-15	11.8000	11.8000	11.8000	11.8000	-7.813%	2	151	-31.610%
2026-04-14	12.8000	12.8000	12.8000	12.8000	+21.789%	1	150	-36.953%
2026-04-13	10.5000	10.5100	10.5000	10.5100	-5.740%	4	150	-23.216%
2026-04-10	11.1500	11.1500	11.1500	11.1500	+4.499%	1	148	-27.623%
2026-04-09	10.6700	10.6700	10.6700	10.6700	-3.000%	5	147	-24.367%
2026-04-08	12.1500	12.1500	11.0000	11.0000	+15.063%	6	142	-26.636%
2026-04-06	9.4900	9.5600	9.4900	9.5600	-7.004%	2	142	-15.586%
2026-04-01	10.1600	10.2800	10.1600	10.2800	+20.941%	2	140	-21.498%
2026-03-27	8.4300	8.6000	8.4300	8.5000	-5.556%	7	141	-5.059%
2026-03-26	9.0000	9.0000	9.0000	9.0000	-8.722%	5	135	-10.333%
2026-03-25	9.8600	9.8600	9.8600	9.8600	+3.354%	4	135	-18.154%
2026-03-23	9.4300	9.7500	9.4300	9.5400	+10.545%	4	135	-15.409%
2026-03-19	8.6000	8.7200	8.6000	8.6300	-5.269%	5	133	-6.489%
2026-03-17	9.1100	9.1100	9.1100	9.1100	+2.938%	1	130	-11.416%
2026-03-16	8.9000	8.9000	8.8200	8.8500	+7.927%	8	129	-8.814%
2026-03-13	8.6500	8.6500	8.2000	8.2000	-2.959%	2	129	-1.585%
2026-03-12	8.5000	8.5000	8.4500	8.4500	-11.703%	5	129	-4.497%
2026-03-11	9.8100	9.8100	9.1500	9.5700	-4.300%	5	134	-15.674%
2026-03-10	9.9500	10.1500	9.9500	10.0000	+14.286%	4	133	-19.300%
2026-03-09	8.0000	8.7500	7.9000	8.7500	-7.505%	14	131	-7.771%
2026-03-06	9.3100	9.4600	9.2500	9.4600	-7.255%	55	132	-14.693%
2026-03-05	10.2000	10.2000	10.2000	10.2000	-11.688%	1	160	-20.882%
2026-03-04	11.5300	11.5500	11.5100	11.5500	-4.149%	9	159	-30.130%
2026-03-02	11.8000	12.2300	11.8000	12.0500	-14.720%	6	164	-33.029%
2026-02-27	14.1300	14.1300	14.1300	14.1300	-5.800%	1	163	-42.887%
2026-02-26	15.0000	15.0000	15.0000	15.0000	+16.279%	2	162	-46.200%
2026-02-23	12.9000	12.9000	12.9000	12.9000	-12.245%	1	162	-37.442%
2026-02-20	14.7000	14.7000	14.7000	14.7000	-0.676%	1	162	-45.102%
2026-02-13	14.8000	14.8000	14.8000	14.8000	-7.210%	1	162	-45.473%
2026-02-10	15.9500	15.9500	15.9500	15.9500	+8.136%	1	162	-49.404%
2026-02-02	14.7500	14.7500	14.7500	14.7500	+10.075%	2	162	-45.288%
2026-01-29	13.1700	13.5000	13.1700	13.4000	+16.017%	14	162	-39.776%
2026-01-23	11.5500	11.5500	11.5500	11.5500	+2.667%	1	170	-30.130%
2026-01-21	11.2500	11.2500	11.2500	11.2500	-0.442%	2	170	-28.267%
2026-01-20	11.6900	11.6900	11.3000	11.3000	-13.077%	3	168	-28.584%
2026-01-14	13.0000	13.0000	13.0000	13.0000	-1.141%	2	167	-37.923%
2026-01-13	13.1500	13.1500	13.1500	13.1500	-10.847%	2	165	-38.631%
2026-01-06	14.0600	14.7500	14.0600	14.7500	+4.610%	16	163	-45.288%
2026-01-05	13.1000	14.2000	13.1000	14.1000	+7.224%	33	175	-42.766%
2025-12-31	13.1500	13.1500	13.1500	13.1500	-0.830%	4	175	-38.631%
2025-12-30	13.2400	13.2600	13.2400	13.2600	+0.683%	10	175	-39.140%
2025-12-29	13.1500	13.1700	13.1500	13.1700	-2.082%	16	172	-38.724%
2025-12-26	13.4900	13.4900	13.4500	13.4500	-5.944%	2	156	-40.000%
2025-12-23	14.3000	14.3000	14.3000	14.3000	-1.718%	1	154	-43.566%
2025-12-22	14.0000	14.5500	14.0000	14.5500	+3.929%	14	154	-44.536%
2025-12-19	13.5000	14.0000	13.2000	14.0000	+17.450%	15	168	-42.357%
2025-12-17	11.9200	11.9200	11.9200	11.9200	+0.168%	2	181	-32.299%
2025-12-16	12.0000	12.0000	11.9000	11.9000	+8.182%	2	179	-32.185%
2025-12-11	11.0000	11.0000	11.0000	11.0000	+11.675%	1	177	-26.636%
2025-12-04	9.8500	9.8500	9.8500	9.8500	-1.500%	1	178	-18.071%
2025-11-26	10.0000	10.0000	10.0000	10.0000	+8.108%	1	176	-19.300%
2025-11-24	11.0000	11.0000	9.2500	9.2500	-8.867%	2	176	-12.757%
2025-11-21	10.1500	10.1500	10.1500	10.1500	+3.046%	7	176	-20.493%
2025-11-20	9.8500	9.8500	9.8500	9.8500	-3.147%	3	176	-18.071%
2025-11-18	10.1700	10.1700	10.1700	10.1700	-1.166%	2	175	-20.649%
2025-11-14	9.6000	10.2900	9.6000	10.2900	-1.058%	12	173	-21.574%
2025-11-13	10.4500	10.8900	10.2800	10.4000	-5.882%	15	181	-22.404%
2025-11-10	11.0500	11.0500	11.0500	11.0500	+2.982%	1	171	-26.968%
2025-11-07	10.7300	10.7300	10.7300	10.7300	+0.751%	1	170	-24.790%
2025-11-06	10.6100	10.6500	10.5600	10.6500	-4.054%	26	170	-24.225%
2025-11-05	11.2300	11.2300	11.1000	11.1000	+9.360%	6	144	-27.297%
2025-11-04	10.7000	10.9500	10.1500	10.1500	-20.827%	49	138	-20.493%
2025-10-31	12.8200	12.8200	12.8200	12.8200	+1.746%	4	126	-37.051%
2025-10-30	11.6700	12.6000	11.6700	12.6000	+2.439%	11	122	-35.952%
2025-10-29	12.3000	12.3000	12.3000	12.3000	+4.237%	3	111	-34.390%
2025-10-28	11.9500	11.9500	11.8000	11.8000	-7.233%	38	111	-31.610%
2025-10-27	12.7200	12.7200	12.7200	12.7200	-3.123%	7	75	-36.557%
2025-10-20	13.1300	13.1300	13.1300	13.1300	+4.872%	2	75	-38.538%
2025-10-16	12.3500	12.5200	12.3500	12.5200	-1.650%	11	75	-35.543%
2025-10-15	12.7300	12.7300	12.7300	12.7300	+6.083%	10	84	-36.606%
2025-10-13	12.3000	12.3000	12.0000	12.0000	+0.418%	6	74	-32.750%
2025-10-10	11.7700	11.9500	11.7700	11.9500	+2.137%	4	68	-32.469%
2025-10-06	12.0000	12.0000	11.7000	11.7000	-7.874%	14	68	-31.026%
2025-10-03	12.7000	12.7000	12.7000	12.7000	+2.254%	1	54	-36.457%
2025-10-01	12.4200	12.4200	12.4200	12.4200	-0.241%	4	53	-35.024%
2025-09-30	12.7000	12.7000	12.4500	12.4500	-2.353%	5	51	-35.181%
2025-09-29	13.6500	13.6500	12.7500	12.7500	-8.602%	46	46	-36.706%
2025-09-24	13.9500	13.9500	13.9500	13.9500	-4.517%	1	2	-42.151%
2025-09-23	14.6100	14.6100	14.6100	14.6100	0.000%	1	1	-44.764%