Dark

CCL20280121C25
CCL Jan 21 2028 25.00 Call (CCL280121C00025000)
option OPRA

EOD

Sep 28, 2026

3.89-5.122%(-0.21)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.0000	4.0000	3.8000	3.8900	-5.122%	99	3,768	0.000%
2026-09-25	4.1000	4.1000	4.1000	4.1000	+10.811%	4	3,727	-5.122%
2026-09-24	3.5000	4.0000	3.4800	3.7000	-1.333%	160	3,729	+5.135%
2026-09-23	3.7000	3.7500	3.6000	3.7500	-6.250%	73	3,574	+3.733%
2026-09-22	4.4500	4.4700	3.8500	4.0000	+2.564%	42	3,503	-2.750%
2026-09-21	3.8500	3.9300	3.8500	3.9000	+6.849%	117	3,480	-0.256%
2026-09-18	3.7500	3.7500	3.6500	3.6500	-5.440%	93	3,479	+6.575%
2026-09-17	4.0000	4.1200	3.7500	3.8600	+1.579%	57	3,427	+0.777%
2026-09-16	3.9200	4.0500	3.8000	3.8000	0.000%	252	3,384	+2.368%
2026-09-15	4.3000	4.3000	3.8000	3.8000	-6.634%	11	3,154	+2.368%
2026-09-14	4.0500	4.1300	3.9500	4.0700	-3.095%	48	3,144	-4.423%
2026-09-11	4.2700	4.2700	4.2000	4.2000	+4.478%	125	3,124	-7.381%
2026-09-10	4.0000	4.2300	3.9500	4.0200	-4.057%	314	2,999	-3.234%
2026-09-09	4.4500	4.4500	4.0500	4.1900	-5.843%	73	2,939	-7.160%
2026-09-08	4.6000	4.6500	4.3800	4.4500	-3.261%	193	2,868	-12.584%
2026-09-04	4.5000	4.6500	4.5000	4.6000	+0.437%	137	2,551	-15.435%
2026-09-03	4.5500	4.6000	4.4300	4.5800	-0.435%	285	2,551	-15.066%
2026-09-02	4.7500	4.7500	4.5800	4.6000	+3.371%	181	2,304	-15.435%
2026-09-01	4.7900	4.7900	4.4200	4.4500	-7.867%	35	2,226	-12.584%
2026-08-31	5.2000	5.2000	4.8000	4.8300	-11.376%	130	2,193	-19.462%
2026-08-28	5.6700	5.7200	5.3500	5.4500	-2.679%	25	2,143	-28.624%
2026-08-27	5.8200	5.8500	5.4800	5.6000	-6.667%	27	2,120	-30.536%
2026-08-26	6.0000	6.0000	6.0000	6.0000	-1.639%	1	2,096	-35.167%
2026-08-25	6.2100	6.2100	6.0500	6.1000	+1.667%	6	2,095	-36.230%
2026-08-24	6.1500	6.1500	6.0000	6.0000	-0.826%	6	2,089	-35.167%
2026-08-21	6.0000	6.0700	5.9500	6.0500	+5.769%	21	2,083	-35.702%
2026-08-20	6.2800	6.2800	5.7200	5.7200	-23.632%	85	2,088	-31.993%
2026-08-17	7.7000	7.7000	7.4900	7.4900	-5.190%	6	2,023	-48.064%
2026-08-14	7.9000	7.9000	7.9000	7.9000	-0.253%	1	2,017	-50.759%
2026-08-13	7.9200	7.9200	7.9200	7.9200	+4.211%	1	2,018	-50.884%
2026-08-12	7.6000	7.6000	7.6000	7.6000	-3.308%	1	2,017	-48.816%
2026-08-11	8.0000	8.0000	7.8600	7.8600	-17.263%	2	2,016	-50.509%
2026-08-05	9.3500	9.5000	9.3500	9.5000	+3.825%	5	2,014	-59.053%
2026-08-04	8.7500	9.1500	8.7500	9.1500	+7.647%	4	2,019	-57.486%
2026-08-03	8.5000	8.5000	8.5000	8.5000	+10.390%	1	2,024	-54.235%
2026-07-31	7.7000	7.7000	7.7000	7.7000	0.000%	1	2,024	-49.481%
2026-07-30	7.7000	7.7000	7.7000	7.7000	-6.098%	1	2,025	-49.481%
2026-07-28	7.5000	8.2000	7.5000	8.2000	+5.806%	11	2,025	-52.561%
2026-07-27	7.7500	7.7500	7.7500	7.7500	+8.089%	5	2,036	-49.806%
2026-07-24	6.6000	7.1700	6.6000	7.1700	+6.538%	43	2,031	-45.746%
2026-07-21	6.7300	6.7300	6.7300	6.7300	-3.165%	10	2,028	-42.199%
2026-07-17	6.9500	6.9500	6.9500	6.9500	-3.338%	1	2,038	-44.029%
2026-07-16	7.1000	7.1900	6.9000	7.1900	-3.100%	7	2,038	-45.897%
2026-07-13	7.3000	7.4200	7.3000	7.4200	-1.067%	5	2,037	-47.574%
2026-07-10	7.5000	7.5000	7.5000	7.5000	+1.351%	2	2,040	-48.133%
2026-07-09	7.2700	7.4000	7.1100	7.4000	+12.121%	18	2,042	-47.432%
2026-07-08	7.0000	7.0000	6.5000	6.6000	-9.589%	25	2,047	-41.061%
2026-07-07	7.5000	7.5000	7.3000	7.3000	-9.091%	5	2,019	-46.712%
2026-07-06	8.0300	8.0300	8.0300	8.0300	-0.864%	1	2,014	-51.557%
2026-07-02	8.1500	8.1500	8.1000	8.1000	-6.897%	14	2,012	-51.975%
2026-06-30	8.6900	8.7000	8.6500	8.7000	-5.332%	4	2,012	-55.287%
2026-06-29	9.5000	9.5000	9.1800	9.1900	+6.243%	7	2,012	-57.671%
2026-06-25	9.8500	9.8500	8.6500	8.6500	-10.363%	8	2,007	-55.029%
2026-06-24	9.5000	9.7000	9.3500	9.6500	+7.222%	183	1,999	-59.689%
2026-06-23	7.7500	9.0000	7.7500	9.0000	-10.000%	34	1,864	-56.778%
2026-06-22	10.3600	10.3600	10.0000	10.0000	-6.103%	157	1,860	-61.100%
2026-06-18	10.5700	10.7000	10.5700	10.6500	+0.757%	26	1,959	-63.474%
2026-06-17	10.9500	10.9500	10.5700	10.5700	-0.283%	3	1,959	-63.198%
2026-06-16	10.1500	10.7000	10.1500	10.6000	+1.435%	4	1,958	-63.302%
2026-06-15	11.4300	11.4300	10.4500	10.4500	+10.000%	35	1,960	-62.775%
2026-06-12	9.3700	9.5000	8.7000	9.5000	+7.955%	58	1,995	-59.053%
2026-06-11	7.6000	8.8000	7.5500	8.8000	+18.919%	9	1,995	-55.795%
2026-06-10	7.9700	7.9700	7.0700	7.4000	-8.189%	13	2,001	-47.432%
2026-06-09	8.0600	8.0600	8.0600	8.0600	-1.827%	1	1,995	-51.737%
2026-06-08	8.2100	8.2100	8.2100	8.2100	+1.988%	25	1,996	-52.619%
2026-06-05	8.4000	8.4500	8.0500	8.0500	-6.613%	62	2,009	-51.677%
2026-06-04	8.6200	8.6200	8.6200	8.6200	+1.412%	8	2,011	-54.872%
2026-06-03	8.5000	8.5000	8.5000	8.5000	+0.236%	2	2,019	-54.235%
2026-06-02	8.4500	8.4800	8.2500	8.4800	-1.395%	14	2,021	-54.127%
2026-06-01	8.4500	8.6000	7.8500	8.6000	-2.273%	44	2,009	-54.767%
2026-05-29	8.8000	9.1000	8.4000	8.8000	-0.565%	81	2,050	-55.795%
2026-05-28	8.3300	9.0000	8.3000	8.8500	+1.143%	25	2,094	-56.045%
2026-05-27	8.5000	9.1000	8.5000	8.7500	+9.375%	68	2,119	-55.543%
2026-05-26	8.0000	8.0000	8.0000	8.0000	+6.525%	5	2,123	-51.375%
2026-05-22	7.4000	7.5500	7.4000	7.5100	-1.184%	7	2,121	-48.202%
2026-05-21	7.6000	7.7000	7.6000	7.6000	+1.333%	8	2,122	-48.816%
2026-05-20	5.8000	7.6500	5.8000	7.5000	+23.967%	63	2,122	-48.133%
2026-05-19	6.0000	6.2000	6.0000	6.0500	-7.634%	16	2,117	-35.702%
2026-05-18	6.6100	6.8500	6.5500	6.5500	+2.344%	5	2,117	-40.611%
2026-05-15	6.4000	6.4000	6.4000	6.4000	-7.246%	1	2,117	-39.219%
2026-05-14	7.3000	7.3000	6.9000	6.9000	+8.150%	6	2,116	-43.623%
2026-05-13	6.5000	6.5600	6.3800	6.3800	-5.481%	192	1,823	-39.028%
2026-05-12	6.6000	6.7500	6.4500	6.7500	-1.460%	107	1,823	-42.370%
2026-05-11	7.5000	7.5000	6.6000	6.8500	-9.868%	145	1,823	-43.212%
2026-05-08	7.9000	7.9600	7.6000	7.6000	-7.317%	33	1,868	-48.816%
2026-05-07	7.9500	8.2000	7.9500	8.2000	-3.529%	8	1,874	-52.561%
2026-05-06	8.1000	8.5000	8.0600	8.5000	+14.865%	19	1,876	-54.235%
2026-05-05	7.4000	7.4000	7.4000	7.4000	+4.225%	3	1,872	-47.432%
2026-05-04	7.1000	7.1000	7.1000	7.1000	+2.158%	1	1,869	-45.211%
2026-04-29	7.0000	7.0000	6.9500	6.9500	-7.333%	12	1,868	-44.029%
2026-04-28	7.5500	7.6300	7.4400	7.5000	-0.662%	22	1,856	-48.133%
2026-04-27	7.8000	7.8000	7.5500	7.5500	-0.658%	15	1,845	-48.477%
2026-04-23	8.1000	8.1300	7.6000	7.6000	-9.200%	18	1,849	-48.816%
2026-04-21	9.3000	9.3000	8.3000	8.3700	-16.300%	53	1,799	-53.524%
2026-04-17	9.6100	10.0000	9.6100	10.0000	+23.457%	15	1,799	-61.100%
2026-04-16	8.2000	8.2000	8.0500	8.1000	-12.432%	36	1,811	-51.975%
2026-04-15	9.2500	9.2500	9.2500	9.2500	0.000%	1	1,781	-57.946%
2026-04-14	8.9000	9.2500	8.9000	9.2500	+7.558%	7	1,780	-57.946%
2026-04-13	7.8600	8.6000	7.8600	8.6000	+2.381%	3	1,775	-54.767%
2026-04-10	8.4000	8.4000	8.4000	8.4000	-1.176%	1	1,774	-53.690%
2026-04-09	8.0000	8.5000	8.0000	8.5000	0.000%	13	1,773	-54.235%
2026-04-08	8.9000	9.2500	8.5000	8.5000	+30.769%	57	1,786	-54.235%
2026-04-07	6.7000	6.7000	6.5000	6.5000	-8.836%	6	1,805	-40.154%
2026-04-06	7.0000	7.1500	7.0000	7.1300	-0.972%	61	1,799	-45.442%
2026-04-02	6.9500	7.2000	6.7000	7.2000	-5.882%	43	1,718	-45.972%
2026-04-01	7.6500	7.9500	7.5400	7.6500	+2.685%	41	1,718	-49.150%
2026-03-31	6.8000	7.4500	6.8000	7.4500	+14.615%	31	1,714	-47.785%
2026-03-30	6.2500	6.5000	6.2500	6.5000	+7.616%	17	1,719	-40.154%
2026-03-27	6.2000	7.0000	5.9200	6.0400	-12.590%	86	1,735	-35.596%
2026-03-26	7.0000	7.0000	6.9100	6.9100	-4.028%	28	1,752	-43.705%
2026-03-25	7.2500	7.2900	7.2000	7.2000	0.000%	13	1,775	-45.972%
2026-03-23	7.3000	7.4000	6.6500	7.2000	+13.386%	48	1,775	-45.972%
2026-03-20	6.5500	6.8500	6.3000	6.3500	-2.607%	20	1,784	-38.740%
2026-03-19	6.3500	6.5200	6.2800	6.5200	+4.320%	31	1,797	-40.337%
2026-03-18	6.7000	6.7000	6.2500	6.2500	-9.025%	29	1,768	-37.760%
2026-03-17	6.8200	6.9000	6.7400	6.8700	+5.692%	38	1,751	-43.377%
2026-03-16	6.4300	6.7800	6.4300	6.5000	+9.244%	33	1,717	-40.154%
2026-03-13	6.7500	6.7500	5.9500	5.9500	-2.459%	23	1,688	-34.622%
2026-03-12	6.9000	6.9000	6.1000	6.1000	-17.568%	70	1,678	-36.230%
2026-03-11	7.5700	7.5700	7.1000	7.4000	-9.202%	57	1,657	-47.432%
2026-03-10	7.3500	8.2000	6.9300	8.1500	+9.987%	220	1,602	-52.270%
2026-03-09	6.0000	7.8000	5.7000	7.4100	+4.366%	46	1,387	-47.503%
2026-03-06	6.9000	7.1700	6.9000	7.1000	-7.792%	252	1,355	-45.211%
2026-03-05	7.7000	7.7000	7.7000	7.7000	-12.000%	8	1,247	-49.481%
2026-03-04	8.4700	8.7500	8.4700	8.7500	+9.375%	3	1,239	-55.543%
2026-03-03	8.5000	8.5000	8.0000	8.0000	-14.984%	5	1,237	-51.375%
2026-03-02	9.2400	9.5000	9.2400	9.4100	-22.167%	3	1,234	-58.661%
2026-02-26	12.1900	12.1900	12.0900	12.0900	+6.991%	4	1,233	-67.825%
2026-02-25	11.0100	11.4100	10.6500	11.3000	+8.654%	8	1,234	-65.575%
2026-02-23	10.4000	10.4000	10.4000	10.4000	-7.143%	40	1,234	-62.596%
2026-02-20	11.2000	11.2000	11.2000	11.2000	-10.040%	25	1,274	-65.268%
2026-02-17	12.4500	12.4500	12.4500	12.4500	+6.410%	5	1,249	-68.755%
2026-02-13	11.5000	11.7000	11.5000	11.7000	-0.847%	8	1,259	-66.752%
2026-02-12	12.5000	12.5000	11.8000	11.8000	-5.600%	56	1,259	-67.034%
2026-02-10	12.5000	12.5000	12.5000	12.5000	+2.459%	1	1,209	-68.880%
2026-02-09	12.2000	12.2000	12.2000	12.2000	-3.937%	50	1,210	-68.115%
2026-02-06	12.4500	12.7000	12.4500	12.7000	+8.547%	51	1,160	-69.370%
2026-02-03	12.0000	12.0000	11.7000	11.7000	+1.299%	133	1,109	-66.752%
2026-02-02	10.7500	11.8000	10.7500	11.5500	+15.500%	24	1,069	-66.320%
2026-01-29	10.0900	10.2500	10.0000	10.0000	+15.741%	85	1,061	-61.100%
2026-01-27	8.7000	8.7000	8.6400	8.6400	-0.346%	17	986	-54.977%
2026-01-26	8.5700	8.8200	8.5600	8.6700	-0.914%	8	989	-55.133%
2026-01-23	8.6200	8.8500	8.6200	8.7500	-4.891%	51	989	-55.543%
2026-01-16	9.2000	9.2000	9.2000	9.2000	-4.266%	1	961	-57.717%
2026-01-15	9.7400	9.7400	9.6100	9.6100	-6.244%	40	961	-59.521%
2026-01-14	10.2500	10.2500	10.2500	10.2500	+0.985%	2	1,001	-62.049%
2026-01-13	10.1500	10.1500	10.1500	10.1500	-7.727%	1	1,001	-61.675%
2026-01-12	11.0000	11.0000	11.0000	11.0000	-1.345%	2	1,001	-64.636%
2026-01-09	11.1000	11.1500	11.1000	11.1500	-13.230%	6	999	-65.112%
2026-01-08	10.9100	12.8500	10.9100	12.8500	+8.898%	2	993	-69.728%
2026-01-07	11.8000	11.8000	11.8000	11.8000	+9.259%	10	991	-67.034%
2026-01-06	10.8000	10.8000	10.8000	10.8000	+2.857%	2	1,001	-63.981%
2026-01-02	10.5000	10.5000	10.5000	10.5000	+1.449%	100	1,003	-62.952%
2025-12-31	10.3500	10.3500	10.3500	10.3500	-1.429%	1	903	-62.415%
2025-12-30	10.3500	10.6000	10.3500	10.5000	+2.140%	257	903	-62.952%
2025-12-29	10.2800	10.2800	10.2800	10.2800	-9.027%	10	709	-62.160%
2025-12-23	11.3800	11.3800	10.3000	11.3000	+7.619%	13	709	-65.575%
2025-12-19	8.5000	10.5000	8.5000	10.5000	+14.754%	13	720	-62.952%
2025-12-17	9.1800	9.1800	9.1500	9.1500	-2.348%	33	717	-57.486%
2025-12-16	9.5000	9.6000	9.3700	9.3700	+3.996%	9	684	-58.485%
2025-12-15	9.0100	9.0100	9.0100	9.0100	+2.386%	2	686	-56.826%
2025-12-12	8.8000	8.8000	8.8000	8.8000	+15.637%	1	684	-55.795%
2025-12-10	7.3500	7.6100	7.3500	7.6100	+4.247%	9	685	-48.883%
2025-12-09	7.3000	7.3000	7.3000	7.3000	+1.248%	7	683	-46.712%
2025-12-08	7.2100	7.2100	7.2100	7.2100	-2.568%	39	676	-46.047%
2025-12-05	7.4000	7.4000	7.4000	7.4000	-1.333%	2	676	-47.432%
2025-12-03	7.5200	7.5200	7.5000	7.5000	-2.216%	5	674	-48.133%
2025-12-02	7.6700	7.6700	7.6700	7.6700	+3.649%	15	670	-49.283%
2025-12-01	7.4000	7.4000	7.4000	7.4000	-1.333%	2	655	-47.432%
2025-11-26	7.6000	7.6000	7.5000	7.5000	-1.316%	3	654	-48.133%
2025-11-25	7.9000	7.9500	7.6000	7.6000	-9.739%	61	654	-48.816%
2025-11-24	8.4200	8.4200	8.4200	8.4200	+1.446%	1	693	-53.800%
2025-11-21	8.3000	8.3000	8.3000	8.3000	+10.667%	4	692	-53.133%
2025-11-20	7.6100	7.7000	7.4000	7.5000	-3.599%	9	692	-48.133%
2025-11-13	8.2500	8.2500	7.7800	7.7800	-4.540%	13	692	-50.000%
2025-11-11	8.1500	8.1500	8.1500	8.1500	-1.451%	1	698	-52.270%
2025-11-10	8.2700	8.2700	8.2700	8.2700	-2.130%	7	698	-52.963%
2025-11-07	8.1800	8.4500	8.1800	8.4500	-2.874%	4	691	-53.964%
2025-11-05	8.5300	8.7000	8.5300	8.7000	+12.987%	2	692	-55.287%
2025-11-04	8.6300	8.6600	7.6500	7.7000	-22.222%	35	690	-49.481%
2025-10-31	9.7000	9.9000	9.7000	9.9000	+6.566%	41	697	-60.707%
2025-10-29	9.2900	9.2900	9.2900	9.2900	-9.806%	4	657	-58.127%
2025-10-24	10.8900	10.8900	10.3000	10.3000	+5.102%	24	653	-62.233%
2025-10-16	9.8000	9.8000	9.8000	9.8000	-2.970%	3	633	-60.306%
2025-10-15	10.1000	10.1000	10.1000	10.1000	-0.394%	1	636	-61.485%
2025-10-14	10.1400	10.1400	10.1400	10.1400	+10.820%	12	637	-61.637%
2025-10-13	9.1500	9.1500	9.1500	9.1500	-5.181%	12	639	-57.486%
2025-10-09	9.6000	9.6500	9.6000	9.6500	-1.531%	5	627	-59.689%
2025-10-08	9.8000	9.8000	9.8000	9.8000	+2.403%	2	628	-60.306%
2025-10-07	9.5000	9.5700	9.5000	9.5700	+4.705%	5	626	-59.352%
2025-10-06	9.1400	9.1400	9.1400	9.1400	-5.285%	10	626	-57.440%
2025-10-01	9.6500	9.6500	9.6500	9.6500	-2.328%	24	626	-59.689%
2025-09-30	10.0000	10.0000	9.8800	9.8800	-1.200%	51	626	-60.628%
2025-09-29	10.4000	10.7500	9.9300	10.0000	-10.714%	159	575	-61.100%
2025-09-19	11.5000	11.5000	11.2000	11.2000	-4.110%	424	429	-65.268%
2025-09-17	11.6800	11.6800	11.6800	11.6800	+2.456%	5	10	-66.695%
2025-09-16	11.4000	11.4000	11.4000	11.4000	0.000%	5	5	-65.877%