Dark

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

EOD

Jul 16, 2026

7.19-3.100%(-0.23)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.1000	7.1900	6.9000	7.1900	-3.100%	7	2,038	0.000%
2026-07-13	7.3000	7.4200	7.3000	7.4200	-1.067%	5	2,037	-3.100%
2026-07-10	7.5000	7.5000	7.5000	7.5000	+1.351%	2	2,040	-4.133%
2026-07-09	7.2700	7.4000	7.1100	7.4000	+12.121%	18	2,042	-2.838%
2026-07-08	7.0000	7.0000	6.5000	6.6000	-9.589%	25	2,047	+8.939%
2026-07-07	7.5000	7.5000	7.3000	7.3000	-9.091%	5	2,019	-1.507%
2026-07-06	8.0300	8.0300	8.0300	8.0300	-0.864%	1	2,014	-10.461%
2026-07-02	8.1500	8.1500	8.1000	8.1000	-6.897%	14	2,012	-11.235%
2026-06-30	8.6900	8.7000	8.6500	8.7000	-5.332%	4	2,012	-17.356%
2026-06-29	9.5000	9.5000	9.1800	9.1900	+6.243%	7	2,012	-21.763%
2026-06-25	9.8500	9.8500	8.6500	8.6500	-10.363%	8	2,007	-16.879%
2026-06-24	9.5000	9.7000	9.3500	9.6500	+7.222%	183	1,999	-25.492%
2026-06-23	7.7500	9.0000	7.7500	9.0000	-10.000%	34	1,864	-20.111%
2026-06-22	10.3600	10.3600	10.0000	10.0000	-6.103%	157	1,860	-28.100%
2026-06-18	10.5700	10.7000	10.5700	10.6500	+0.757%	26	1,959	-32.488%
2026-06-17	10.9500	10.9500	10.5700	10.5700	-0.283%	3	1,959	-31.977%
2026-06-16	10.1500	10.7000	10.1500	10.6000	+1.435%	4	1,958	-32.170%
2026-06-15	11.4300	11.4300	10.4500	10.4500	+10.000%	35	1,960	-31.196%
2026-06-12	9.3700	9.5000	8.7000	9.5000	+7.955%	58	1,995	-24.316%
2026-06-11	7.6000	8.8000	7.5500	8.8000	+18.919%	9	1,995	-18.295%
2026-06-10	7.9700	7.9700	7.0700	7.4000	-8.189%	13	2,001	-2.838%
2026-06-09	8.0600	8.0600	8.0600	8.0600	-1.827%	1	1,995	-10.794%
2026-06-08	8.2100	8.2100	8.2100	8.2100	+1.988%	25	1,996	-12.424%
2026-06-05	8.4000	8.4500	8.0500	8.0500	-6.613%	62	2,009	-10.683%
2026-06-04	8.6200	8.6200	8.6200	8.6200	+1.412%	8	2,011	-16.589%
2026-06-03	8.5000	8.5000	8.5000	8.5000	+0.236%	2	2,019	-15.412%
2026-06-02	8.4500	8.4800	8.2500	8.4800	-1.395%	14	2,021	-15.212%
2026-06-01	8.4500	8.6000	7.8500	8.6000	-2.273%	44	2,009	-16.395%
2026-05-29	8.8000	9.1000	8.4000	8.8000	-0.565%	81	2,050	-18.295%
2026-05-28	8.3300	9.0000	8.3000	8.8500	+1.143%	25	2,094	-18.757%
2026-05-27	8.5000	9.1000	8.5000	8.7500	+9.375%	68	2,119	-17.829%
2026-05-26	8.0000	8.0000	8.0000	8.0000	+6.525%	5	2,123	-10.125%
2026-05-22	7.4000	7.5500	7.4000	7.5100	-1.184%	7	2,121	-4.261%
2026-05-21	7.6000	7.7000	7.6000	7.6000	+1.333%	8	2,122	-5.395%
2026-05-20	5.8000	7.6500	5.8000	7.5000	+23.967%	63	2,122	-4.133%
2026-05-19	6.0000	6.2000	6.0000	6.0500	-7.634%	16	2,117	+18.843%
2026-05-18	6.6100	6.8500	6.5500	6.5500	+2.344%	5	2,117	+9.771%
2026-05-15	6.4000	6.4000	6.4000	6.4000	-7.246%	1	2,117	+12.344%
2026-05-14	7.3000	7.3000	6.9000	6.9000	+8.150%	6	2,116	+4.203%
2026-05-13	6.5000	6.5600	6.3800	6.3800	-5.481%	192	1,823	+12.696%
2026-05-12	6.6000	6.7500	6.4500	6.7500	-1.460%	107	1,823	+6.519%
2026-05-11	7.5000	7.5000	6.6000	6.8500	-9.868%	145	1,823	+4.964%
2026-05-08	7.9000	7.9600	7.6000	7.6000	-7.317%	33	1,868	-5.395%
2026-05-07	7.9500	8.2000	7.9500	8.2000	-3.529%	8	1,874	-12.317%
2026-05-06	8.1000	8.5000	8.0600	8.5000	+14.865%	19	1,876	-15.412%
2026-05-05	7.4000	7.4000	7.4000	7.4000	+4.225%	3	1,872	-2.838%
2026-05-04	7.1000	7.1000	7.1000	7.1000	+2.158%	1	1,869	+1.268%
2026-04-29	7.0000	7.0000	6.9500	6.9500	-7.333%	12	1,868	+3.453%
2026-04-28	7.5500	7.6300	7.4400	7.5000	-0.662%	22	1,856	-4.133%
2026-04-27	7.8000	7.8000	7.5500	7.5500	-0.658%	15	1,845	-4.768%
2026-04-23	8.1000	8.1300	7.6000	7.6000	-9.200%	18	1,849	-5.395%
2026-04-21	9.3000	9.3000	8.3000	8.3700	-16.300%	53	1,799	-14.098%
2026-04-17	9.6100	10.0000	9.6100	10.0000	+23.457%	15	1,799	-28.100%
2026-04-16	8.2000	8.2000	8.0500	8.1000	-12.432%	36	1,811	-11.235%
2026-04-15	9.2500	9.2500	9.2500	9.2500	0.000%	1	1,781	-22.270%
2026-04-14	8.9000	9.2500	8.9000	9.2500	+7.558%	7	1,780	-22.270%
2026-04-13	7.8600	8.6000	7.8600	8.6000	+2.381%	3	1,775	-16.395%
2026-04-10	8.4000	8.4000	8.4000	8.4000	-1.176%	1	1,774	-14.405%
2026-04-09	8.0000	8.5000	8.0000	8.5000	0.000%	13	1,773	-15.412%
2026-04-08	8.9000	9.2500	8.5000	8.5000	+30.769%	57	1,786	-15.412%
2026-04-07	6.7000	6.7000	6.5000	6.5000	-8.836%	6	1,805	+10.615%
2026-04-06	7.0000	7.1500	7.0000	7.1300	-0.972%	61	1,799	+0.842%
2026-04-02	6.9500	7.2000	6.7000	7.2000	-5.882%	43	1,718	-0.139%
2026-04-01	7.6500	7.9500	7.5400	7.6500	+2.685%	41	1,718	-6.013%
2026-03-31	6.8000	7.4500	6.8000	7.4500	+14.615%	31	1,714	-3.490%
2026-03-30	6.2500	6.5000	6.2500	6.5000	+7.616%	17	1,719	+10.615%
2026-03-27	6.2000	7.0000	5.9200	6.0400	-12.590%	86	1,735	+19.040%
2026-03-26	7.0000	7.0000	6.9100	6.9100	-4.028%	28	1,752	+4.052%
2026-03-25	7.2500	7.2900	7.2000	7.2000	0.000%	13	1,775	-0.139%
2026-03-23	7.3000	7.4000	6.6500	7.2000	+13.386%	48	1,775	-0.139%
2026-03-20	6.5500	6.8500	6.3000	6.3500	-2.607%	20	1,784	+13.228%
2026-03-19	6.3500	6.5200	6.2800	6.5200	+4.320%	31	1,797	+10.276%
2026-03-18	6.7000	6.7000	6.2500	6.2500	-9.025%	29	1,768	+15.040%
2026-03-17	6.8200	6.9000	6.7400	6.8700	+5.692%	38	1,751	+4.658%
2026-03-16	6.4300	6.7800	6.4300	6.5000	+9.244%	33	1,717	+10.615%
2026-03-13	6.7500	6.7500	5.9500	5.9500	-2.459%	23	1,688	+20.840%
2026-03-12	6.9000	6.9000	6.1000	6.1000	-17.568%	70	1,678	+17.869%
2026-03-11	7.5700	7.5700	7.1000	7.4000	-9.202%	57	1,657	-2.838%
2026-03-10	7.3500	8.2000	6.9300	8.1500	+9.987%	220	1,602	-11.779%
2026-03-09	6.0000	7.8000	5.7000	7.4100	+4.366%	46	1,387	-2.969%
2026-03-06	6.9000	7.1700	6.9000	7.1000	-7.792%	252	1,355	+1.268%
2026-03-05	7.7000	7.7000	7.7000	7.7000	-12.000%	8	1,247	-6.623%
2026-03-04	8.4700	8.7500	8.4700	8.7500	+9.375%	3	1,239	-17.829%
2026-03-03	8.5000	8.5000	8.0000	8.0000	-14.984%	5	1,237	-10.125%
2026-03-02	9.2400	9.5000	9.2400	9.4100	-22.167%	3	1,234	-23.592%
2026-02-26	12.1900	12.1900	12.0900	12.0900	+6.991%	4	1,233	-40.529%
2026-02-25	11.0100	11.4100	10.6500	11.3000	+8.654%	8	1,234	-36.372%
2026-02-23	10.4000	10.4000	10.4000	10.4000	-7.143%	40	1,234	-30.865%
2026-02-20	11.2000	11.2000	11.2000	11.2000	-10.040%	25	1,274	-35.804%
2026-02-17	12.4500	12.4500	12.4500	12.4500	+6.410%	5	1,249	-42.249%
2026-02-13	11.5000	11.7000	11.5000	11.7000	-0.847%	8	1,259	-38.547%
2026-02-12	12.5000	12.5000	11.8000	11.8000	-5.600%	56	1,259	-39.068%
2026-02-10	12.5000	12.5000	12.5000	12.5000	+2.459%	1	1,209	-42.480%
2026-02-09	12.2000	12.2000	12.2000	12.2000	-3.937%	50	1,210	-41.066%
2026-02-06	12.4500	12.7000	12.4500	12.7000	+8.547%	51	1,160	-43.386%
2026-02-03	12.0000	12.0000	11.7000	11.7000	+1.299%	133	1,109	-38.547%
2026-02-02	10.7500	11.8000	10.7500	11.5500	+15.500%	24	1,069	-37.749%
2026-01-29	10.0900	10.2500	10.0000	10.0000	+15.741%	85	1,061	-28.100%
2026-01-27	8.7000	8.7000	8.6400	8.6400	-0.346%	17	986	-16.782%
2026-01-26	8.5700	8.8200	8.5600	8.6700	-0.914%	8	989	-17.070%
2026-01-23	8.6200	8.8500	8.6200	8.7500	-4.891%	51	989	-17.829%
2026-01-16	9.2000	9.2000	9.2000	9.2000	-4.266%	1	961	-21.848%
2026-01-15	9.7400	9.7400	9.6100	9.6100	-6.244%	40	961	-25.182%
2026-01-14	10.2500	10.2500	10.2500	10.2500	+0.985%	2	1,001	-29.854%
2026-01-13	10.1500	10.1500	10.1500	10.1500	-7.727%	1	1,001	-29.163%
2026-01-12	11.0000	11.0000	11.0000	11.0000	-1.345%	2	1,001	-34.636%
2026-01-09	11.1000	11.1500	11.1000	11.1500	-13.230%	6	999	-35.516%
2026-01-08	10.9100	12.8500	10.9100	12.8500	+8.898%	2	993	-44.047%
2026-01-07	11.8000	11.8000	11.8000	11.8000	+9.259%	10	991	-39.068%
2026-01-06	10.8000	10.8000	10.8000	10.8000	+2.857%	2	1,001	-33.426%
2026-01-02	10.5000	10.5000	10.5000	10.5000	+1.449%	100	1,003	-31.524%
2025-12-31	10.3500	10.3500	10.3500	10.3500	-1.429%	1	903	-30.531%
2025-12-30	10.3500	10.6000	10.3500	10.5000	+2.140%	257	903	-31.524%
2025-12-29	10.2800	10.2800	10.2800	10.2800	-9.027%	10	709	-30.058%
2025-12-23	11.3800	11.3800	10.3000	11.3000	+7.619%	13	709	-36.372%
2025-12-19	8.5000	10.5000	8.5000	10.5000	+14.754%	13	720	-31.524%
2025-12-17	9.1800	9.1800	9.1500	9.1500	-2.348%	33	717	-21.421%
2025-12-16	9.5000	9.6000	9.3700	9.3700	+3.996%	9	684	-23.266%
2025-12-15	9.0100	9.0100	9.0100	9.0100	+2.386%	2	686	-20.200%
2025-12-12	8.8000	8.8000	8.8000	8.8000	+15.637%	1	684	-18.295%
2025-12-10	7.3500	7.6100	7.3500	7.6100	+4.247%	9	685	-5.519%
2025-12-09	7.3000	7.3000	7.3000	7.3000	+1.248%	7	683	-1.507%
2025-12-08	7.2100	7.2100	7.2100	7.2100	-2.568%	39	676	-0.277%
2025-12-05	7.4000	7.4000	7.4000	7.4000	-1.333%	2	676	-2.838%
2025-12-03	7.5200	7.5200	7.5000	7.5000	-2.216%	5	674	-4.133%
2025-12-02	7.6700	7.6700	7.6700	7.6700	+3.649%	15	670	-6.258%
2025-12-01	7.4000	7.4000	7.4000	7.4000	-1.333%	2	655	-2.838%
2025-11-26	7.6000	7.6000	7.5000	7.5000	-1.316%	3	654	-4.133%
2025-11-25	7.9000	7.9500	7.6000	7.6000	-9.739%	61	654	-5.395%
2025-11-24	8.4200	8.4200	8.4200	8.4200	+1.446%	1	693	-14.608%
2025-11-21	8.3000	8.3000	8.3000	8.3000	+10.667%	4	692	-13.373%
2025-11-20	7.6100	7.7000	7.4000	7.5000	-3.599%	9	692	-4.133%
2025-11-13	8.2500	8.2500	7.7800	7.7800	-4.540%	13	692	-7.584%
2025-11-11	8.1500	8.1500	8.1500	8.1500	-1.451%	1	698	-11.779%
2025-11-10	8.2700	8.2700	8.2700	8.2700	-2.130%	7	698	-13.059%
2025-11-07	8.1800	8.4500	8.1800	8.4500	-2.874%	4	691	-14.911%
2025-11-05	8.5300	8.7000	8.5300	8.7000	+12.987%	2	692	-17.356%
2025-11-04	8.6300	8.6600	7.6500	7.7000	-22.222%	35	690	-6.623%
2025-10-31	9.7000	9.9000	9.7000	9.9000	+6.566%	41	697	-27.374%
2025-10-29	9.2900	9.2900	9.2900	9.2900	-9.806%	4	657	-22.605%
2025-10-24	10.8900	10.8900	10.3000	10.3000	+5.102%	24	653	-30.194%
2025-10-16	9.8000	9.8000	9.8000	9.8000	-2.970%	3	633	-26.633%
2025-10-15	10.1000	10.1000	10.1000	10.1000	-0.394%	1	636	-28.812%
2025-10-14	10.1400	10.1400	10.1400	10.1400	+10.820%	12	637	-29.093%
2025-10-13	9.1500	9.1500	9.1500	9.1500	-5.181%	12	639	-21.421%
2025-10-09	9.6000	9.6500	9.6000	9.6500	-1.531%	5	627	-25.492%
2025-10-08	9.8000	9.8000	9.8000	9.8000	+2.403%	2	628	-26.633%
2025-10-07	9.5000	9.5700	9.5000	9.5700	+4.705%	5	626	-24.869%
2025-10-06	9.1400	9.1400	9.1400	9.1400	-5.285%	10	626	-21.335%
2025-10-01	9.6500	9.6500	9.6500	9.6500	-2.328%	24	626	-25.492%
2025-09-30	10.0000	10.0000	9.8800	9.8800	-1.200%	51	626	-27.227%
2025-09-29	10.4000	10.7500	9.9300	10.0000	-10.714%	159	575	-28.100%
2025-09-19	11.5000	11.5000	11.2000	11.2000	-4.110%	424	429	-35.804%
2025-09-17	11.6800	11.6800	11.6800	11.6800	+2.456%	5	10	-38.442%
2025-09-16	11.4000	11.4000	11.4000	11.4000	0.000%	5	5	-36.930%