Dark

CCL20280121C23
CCL Jan 21 2028 23.00 Call (CCL280121C00023000)
option OPRA

EOD

Sep 28, 2026

4.60+1.099%(+0.05)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.5500	4.7500	4.5500	4.6000	+1.099%	33	1,592	0.000%
2026-09-25	4.4500	4.8300	4.4500	4.5500	+3.409%	20	1,620	+1.099%
2026-09-24	4.2000	4.4000	4.1700	4.4000	+1.149%	46	1,611	+4.545%
2026-09-23	4.3000	4.4300	4.3000	4.3500	-8.421%	33	1,589	+5.747%
2026-09-22	6.3500	6.3500	4.6500	4.7500	+2.151%	68	1,568	-3.158%
2026-09-21	4.5700	4.6500	4.5700	4.6500	+5.682%	12	1,500	-1.075%
2026-09-18	4.4000	4.4500	4.4000	4.4000	-5.172%	163	1,488	+4.545%
2026-09-17	4.6700	4.6700	4.6400	4.6400	+3.111%	4	1,335	-0.862%
2026-09-16	4.6800	4.8000	4.5000	4.5000	-4.255%	23	1,338	+2.222%
2026-09-15	4.5500	4.8000	4.5500	4.7000	-3.093%	7	1,318	-2.128%
2026-09-14	4.8500	5.0000	4.5000	4.8500	-3.000%	57	1,312	-5.155%
2026-09-11	5.2100	5.3000	5.0000	5.0000	+6.383%	14	1,293	-8.000%
2026-09-10	4.8000	4.9500	4.7000	4.7000	-5.622%	337	1,292	-2.128%
2026-09-09	5.0000	5.0000	4.8400	4.9800	-7.435%	76	976	-7.631%
2026-09-08	5.3000	5.3800	5.1800	5.3800	-0.738%	133	903	-14.498%
2026-09-04	5.4500	5.4500	5.3300	5.4200	+3.042%	163	607	-15.129%
2026-09-03	5.3000	5.3000	5.2600	5.2600	-4.364%	57	607	-12.548%
2026-09-02	5.4500	5.5000	5.3000	5.5000	+4.762%	164	551	-16.364%
2026-09-01	5.5000	5.8200	5.2500	5.2500	-7.895%	27	389	-12.381%
2026-08-31	5.9000	5.9000	5.6500	5.7000	-12.308%	15	368	-19.298%
2026-08-28	6.5000	6.5000	6.5000	6.5000	-6.743%	1	367	-29.231%
2026-08-26	7.1000	7.1000	6.9700	6.9700	+0.288%	2	367	-34.003%
2026-08-21	6.9000	6.9500	6.9000	6.9500	+6.107%	9	365	-33.813%
2026-08-20	6.9000	6.9500	6.5500	6.5500	-17.193%	46	356	-29.771%
2026-08-19	7.9100	7.9100	7.9100	7.9100	-12.013%	2	310	-41.846%
2026-08-13	8.9900	8.9900	8.9900	8.9900	-0.663%	10	310	-48.832%
2026-08-10	9.1200	9.1200	9.0500	9.0500	-9.950%	2	310	-49.171%
2026-08-06	10.0500	10.0500	10.0500	10.0500	-1.855%	1	308	-54.229%
2026-08-05	10.2800	10.2800	10.2400	10.2400	+16.364%	10	309	-55.078%
2026-07-30	8.8000	8.8000	8.8000	8.8000	-1.676%	1	318	-47.727%
2026-07-29	8.9500	8.9500	8.9500	8.9500	+10.222%	2	318	-48.603%
2026-07-24	8.1500	8.1500	8.1200	8.1200	+16.000%	2	318	-43.350%
2026-07-23	7.2000	7.2000	7.0000	7.0000	-7.895%	13	318	-34.286%
2026-07-22	7.6000	7.6000	7.6000	7.6000	-2.564%	3	305	-39.474%
2026-07-21	7.8000	7.8000	7.8000	7.8000	+4.000%	4	307	-41.026%
2026-07-20	7.5000	7.5000	7.5000	7.5000	-6.250%	6	303	-38.667%
2026-07-17	7.9000	8.0000	7.8500	8.0000	+0.251%	3	300	-42.500%
2026-07-14	7.9800	7.9800	7.9800	7.9800	+6.827%	1	299	-42.356%
2026-07-08	7.6000	7.6700	7.2000	7.4700	-10.000%	30	300	-38.420%
2026-07-07	8.5600	8.7300	8.3000	8.3000	-8.791%	10	291	-44.578%
2026-07-02	9.1000	9.1000	9.1000	9.1000	-6.186%	3	285	-49.451%
2026-06-26	9.7000	9.7000	9.7000	9.7000	-14.007%	3	285	-52.577%
2026-06-22	11.2800	11.2800	11.2800	11.2800	-4.810%	1	282	-59.220%
2026-06-18	11.8500	11.8500	11.8500	11.8500	+30.220%	15	274	-61.181%
2026-06-08	9.1000	9.1000	9.1000	9.1000	-2.674%	5	274	-49.451%
2026-06-05	9.8000	9.8000	9.3500	9.3500	+2.747%	2	269	-50.802%
2026-06-02	9.0000	9.1000	9.0000	9.1000	-4.211%	2	271	-49.451%
2026-06-01	9.5000	9.5000	9.5000	9.5000	-3.357%	1	271	-51.579%
2026-05-29	9.8300	9.8300	9.8300	9.8300	-3.343%	1	272	-53.204%
2026-05-28	10.1700	10.1700	10.1700	10.1700	+11.758%	3	271	-54.769%
2026-05-26	9.1000	9.1000	9.1000	9.1000	+7.059%	3	268	-49.451%
2026-05-21	7.8600	8.5000	7.8600	8.5000	+25.926%	21	271	-45.882%
2026-05-20	6.7500	6.7500	6.7500	6.7500	+3.053%	3	251	-31.852%
2026-05-19	7.1200	7.1200	6.5500	6.5500	-14.935%	36	248	-29.771%
2026-05-18	7.7000	7.7000	7.7000	7.7000	+5.624%	5	248	-40.260%
2026-05-15	7.3000	7.3000	7.2900	7.2900	-17.347%	5	248	-36.900%
2026-05-07	9.5000	9.5000	8.8200	8.8200	-0.787%	2	243	-47.846%
2026-05-06	8.8900	8.8900	8.8900	8.8900	+11.824%	1	243	-48.256%
2026-05-04	8.3000	8.3000	7.8400	7.9500	-11.173%	11	244	-42.138%
2026-04-30	8.7500	8.9500	8.7500	8.9500	+19.333%	4	239	-48.603%
2026-04-29	7.8300	8.0300	7.5000	7.5000	-17.127%	8	238	-38.667%
2026-04-24	9.0500	9.0500	9.0500	9.0500	+1.685%	1	233	-49.171%
2026-04-23	8.9000	8.9000	8.9000	8.9000	-1.982%	1	232	-48.315%
2026-04-22	9.0800	9.0800	9.0800	9.0800	-11.845%	2	231	-49.339%
2026-04-20	10.3000	10.3000	10.3000	10.3000	-6.364%	2	229	-55.340%
2026-04-17	11.0000	11.0000	11.0000	11.0000	+21.547%	10	227	-58.182%
2026-04-16	9.0500	9.0500	9.0500	9.0500	-10.837%	1	237	-49.171%
2026-04-14	10.1500	10.1500	10.1500	10.1500	+11.538%	1	236	-54.680%
2026-04-13	9.1000	9.1000	9.1000	9.1000	-1.622%	2	237	-49.451%
2026-04-09	9.2500	9.2500	9.2500	9.2500	+0.543%	4	235	-50.270%
2026-04-08	10.3000	10.3000	9.2000	9.2000	+21.053%	23	235	-50.000%
2026-04-07	7.6000	7.6000	7.6000	7.6000	-5.000%	24	239	-39.474%
2026-04-02	7.6300	8.0000	7.6300	8.0000	-5.993%	4	215	-42.500%
2026-04-01	8.3500	8.5100	8.3500	8.5100	+5.062%	5	215	-45.946%
2026-03-31	7.5000	8.1000	7.5000	8.1000	+17.733%	36	218	-43.210%
2026-03-30	6.9000	7.6500	6.8800	6.8800	-10.881%	9	182	-33.140%
2026-03-26	8.0200	8.2500	7.7200	7.7200	-3.500%	8	179	-40.415%
2026-03-25	8.0000	8.0000	8.0000	8.0000	-3.030%	1	173	-42.500%
2026-03-24	8.2500	8.2500	8.2500	8.2500	+4.298%	2	173	-44.242%
2026-03-23	8.2400	8.2500	7.9100	7.9100	+8.060%	10	171	-41.846%
2026-03-18	7.3200	7.3200	7.3200	7.3200	-2.660%	2	169	-37.158%
2026-03-17	7.5200	7.5200	7.5200	7.5200	+3.155%	1	171	-38.830%
2026-03-16	7.3400	7.3400	7.2900	7.2900	+6.114%	2	170	-36.900%
2026-03-13	7.1000	7.1000	6.8000	6.8700	-1.857%	4	170	-33.042%
2026-03-12	7.6500	7.6500	7.0000	7.0000	-13.580%	45	167	-34.286%
2026-03-11	8.1000	8.1000	8.1000	8.1000	-4.706%	1	130	-43.210%
2026-03-10	8.3000	8.5000	8.3000	8.5000	+14.865%	40	130	-45.882%
2026-03-09	6.6300	7.4000	6.3500	7.4000	-7.846%	21	90	-37.838%
2026-03-06	7.8500	8.0300	7.8500	8.0300	-12.240%	12	77	-42.715%
2026-03-05	9.0500	9.1500	9.0500	9.1500	-3.684%	16	66	-49.727%
2026-03-04	9.5000	9.7200	9.5000	9.5000	-10.798%	8	56	-51.579%
2026-03-02	10.5500	10.6500	10.5500	10.6500	-10.504%	2	55	-56.808%
2026-02-24	11.9000	11.9000	11.9000	11.9000	-7.393%	1	56	-61.345%
2026-02-20	12.8500	12.8500	12.8500	12.8500	+1.984%	1	56	-64.202%
2026-02-13	12.9000	12.9000	12.6000	12.6000	0.000%	2	57	-63.492%
2026-02-05	12.6000	12.6000	12.6000	12.6000	-4.255%	10	57	-63.492%
2026-02-02	13.1600	13.1600	13.1600	13.1600	+14.834%	1	47	-65.046%
2026-01-29	11.0100	11.4600	11.0100	11.4600	+20.000%	2	46	-59.860%
2026-01-27	9.5500	9.5500	9.5500	9.5500	-3.535%	1	45	-51.832%
2026-01-23	9.9000	9.9000	9.9000	9.9000	-1.000%	1	46	-53.535%
2026-01-22	10.0000	10.0000	10.0000	10.0000	0.000%	1	45	-54.000%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-18.367%	1	44	-54.000%
2026-01-09	12.2500	12.2500	12.2500	12.2500	-1.210%	5	43	-62.449%
2025-12-22	12.4000	12.4000	12.4000	12.4000	+5.532%	1	41	-62.903%
2025-12-19	11.7500	11.7500	11.7500	11.7500	+12.981%	3	41	-60.851%
2025-12-18	10.4000	10.4000	10.4000	10.4000	-0.952%	1	44	-55.769%
2025-12-17	10.5000	10.5000	10.5000	10.5000	+22.093%	1	44	-56.190%
2025-12-10	8.6000	8.6000	8.6000	8.6000	-7.725%	1	45	-46.512%
2025-11-24	9.3200	9.3200	9.3200	9.3200	+10.952%	1	44	-50.644%
2025-11-20	8.4000	8.4000	8.4000	8.4000	-4.545%	1	44	-45.238%
2025-11-19	8.8000	8.8000	8.8000	8.8000	+1.734%	1	44	-47.727%
2025-11-14	8.6500	8.6500	8.6500	8.6500	-5.568%	3	43	-46.821%
2025-11-13	8.6000	9.1600	8.6000	9.1600	+2.691%	10	40	-49.782%
2025-11-06	9.0700	9.0900	8.9200	8.9200	+2.529%	7	35	-48.430%
2025-11-04	8.9000	9.1900	8.3000	8.7000	-20.909%	23	36	-47.126%
2025-10-31	11.0000	11.0000	11.0000	11.0000	+10.553%	3	26	-58.182%
2025-10-28	10.0500	10.1000	9.9500	9.9500	-12.335%	5	26	-53.769%
2025-10-27	11.1500	11.3500	11.1500	11.3500	+2.252%	3	28	-59.471%
2025-10-23	11.1000	11.1000	11.1000	11.1000	-3.896%	1	28	-58.559%
2025-10-22	11.5500	11.5500	11.5500	11.5500	+7.944%	1	27	-60.173%
2025-10-09	10.7600	10.7600	10.7000	10.7000	+0.469%	5	26	-57.009%
2025-10-01	10.7000	10.7000	10.6500	10.6500	-1.022%	10	21	-56.808%
2025-09-30	10.7600	10.7600	10.7600	10.7600	-17.231%	9	11	-57.249%
2025-09-18	13.0000	13.0000	13.0000	13.0000	0.000%	2	2	-64.615%