Dark

CCL20280121C28
CCL Jan 21 2028 28.00 Call (CCL280121C00028000)
option OPRA

EOD

Sep 28, 2026

3.00-3.226%(-0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.1000	3.1000	3.0000	3.0000	-3.226%	12	1,380	0.000%
2026-09-25	3.0600	3.1000	3.0300	3.1000	+6.897%	22	1,380	-3.226%
2026-09-24	2.7500	2.9000	2.6700	2.9000	+5.072%	9	1,387	+3.448%
2026-09-23	2.8000	2.8100	2.7600	2.7600	-6.441%	63	1,378	+8.696%
2026-09-22	3.3500	3.3700	2.9500	2.9500	-1.993%	36	1,375	+1.695%
2026-09-21	3.0200	3.0500	2.9200	3.0100	+7.500%	7	1,342	-0.332%
2026-09-18	2.9000	2.9000	2.8000	2.8000	-8.497%	4	1,342	+7.143%
2026-09-17	3.0600	3.0600	3.0600	3.0600	+3.030%	3	1,338	-1.961%
2026-09-16	3.0500	3.0500	2.9700	2.9700	-1.000%	3	1,338	+1.010%
2026-09-15	3.0000	3.0000	3.0000	3.0000	-4.762%	3	1,337	0.000%
2026-09-14	3.2000	3.2500	3.0000	3.1500	-6.250%	22	1,334	-4.762%
2026-09-11	3.4200	3.4200	3.3300	3.3600	+9.446%	28	1,325	-10.714%
2026-09-10	3.0700	3.0700	3.0700	3.0700	-6.116%	1	1,307	-2.280%
2026-09-09	3.3000	3.3500	3.2400	3.2700	-6.571%	20	1,307	-8.257%
2026-09-08	3.4500	3.5300	3.4500	3.5000	-2.778%	7	1,302	-14.286%
2026-09-04	3.5700	3.6500	3.5500	3.6000	+2.857%	5	1,294	-16.667%
2026-09-03	3.6000	3.6000	3.5000	3.5000	-2.778%	123	1,294	-14.286%
2026-09-02	3.6000	3.7500	3.5500	3.6000	+6.825%	120	1,223	-16.667%
2026-09-01	3.8000	3.8000	3.3700	3.3700	-11.316%	19	1,164	-10.979%
2026-08-31	3.9300	3.9500	3.8000	3.8000	-10.798%	33	1,147	-21.053%
2026-08-28	4.3000	4.3000	4.2500	4.2600	-2.294%	9	1,120	-29.577%
2026-08-27	4.6500	4.6500	4.3000	4.3600	-7.234%	200	1,122	-31.193%
2026-08-26	4.7500	4.8200	4.7000	4.7000	-4.082%	35	1,058	-36.170%
2026-08-25	5.0000	5.0000	4.8100	4.9000	-2.000%	41	1,052	-38.776%
2026-08-24	5.0000	5.1000	4.9900	5.0000	+1.010%	56	1,024	-40.000%
2026-08-21	4.8900	4.9500	4.7500	4.9500	+7.609%	42	1,029	-39.394%
2026-08-20	5.0000	5.0000	4.6000	4.6000	-20.415%	28	1,010	-34.783%
2026-08-19	5.7800	5.7800	5.7800	5.7800	+0.347%	10	998	-48.097%
2026-08-18	5.8000	5.8000	5.7000	5.7600	-3.840%	31	1,003	-47.917%
2026-08-17	5.9500	5.9900	5.9500	5.9900	-8.410%	23	1,004	-49.917%
2026-08-13	6.5400	6.5400	6.5400	6.5400	+4.640%	10	992	-54.128%
2026-08-11	6.5500	6.5500	6.2500	6.2500	-3.698%	19	982	-52.000%
2026-08-10	6.6500	6.7800	6.4900	6.4900	-17.640%	20	967	-53.775%
2026-08-05	7.3500	7.8800	7.3500	7.8800	+2.338%	2	962	-61.929%
2026-08-04	7.5500	7.8000	7.5500	7.7000	+10.000%	18	963	-61.039%
2026-08-03	7.0000	7.0000	7.0000	7.0000	+2.489%	5	969	-57.143%
2026-07-28	6.8000	6.8300	6.8000	6.8300	+11.967%	15	974	-56.076%
2026-07-27	5.9500	6.1000	5.9500	6.1000	+17.308%	2	984	-50.820%
2026-07-23	5.0000	5.2000	5.0000	5.2000	-4.587%	6	985	-42.308%
2026-07-22	5.4200	5.6500	5.4200	5.4500	-4.386%	38	984	-44.954%
2026-07-21	5.6000	5.7000	5.6000	5.7000	+2.703%	7	949	-47.368%
2026-07-20	5.5500	5.5500	5.5500	5.5500	-3.979%	9	949	-45.946%
2026-07-17	5.7800	5.7800	5.7800	5.7800	-1.197%	1	940	-48.097%
2026-07-16	5.8600	5.8600	5.8500	5.8500	-3.624%	3	941	-48.718%
2026-07-13	6.1300	6.2000	6.0700	6.0700	-1.461%	5	940	-50.577%
2026-07-09	6.1500	6.1600	6.1500	6.1600	+17.333%	2	937	-51.299%
2026-07-08	5.3500	5.3500	5.2500	5.2500	-11.467%	11	937	-42.857%
2026-07-07	6.6000	6.6000	5.9300	5.9300	-10.423%	13	926	-49.410%
2026-07-06	6.6200	6.6200	6.6200	6.6200	-15.237%	1	926	-54.683%
2026-07-01	7.6000	7.8100	7.6000	7.8100	+6.986%	9	926	-61.588%
2026-06-30	7.3800	7.3800	7.3000	7.3000	-8.176%	90	930	-58.904%
2026-06-24	8.1500	8.1500	7.9300	7.9500	-9.659%	113	907	-62.264%
2026-06-22	9.0000	9.0000	8.8000	8.8000	-5.376%	11	798	-65.909%
2026-06-18	9.2500	9.3000	9.2500	9.3000	+0.324%	11	791	-67.742%
2026-06-17	9.2700	9.2700	9.2700	9.2700	+1.868%	2	791	-67.638%
2026-06-16	9.1500	9.1500	9.1000	9.1000	+5.446%	3	793	-67.033%
2026-06-15	9.6000	9.6000	8.6000	8.6300	+5.890%	28	793	-65.238%
2026-06-12	8.1000	8.1500	7.6500	8.1500	+11.491%	9	793	-63.190%
2026-06-11	7.2000	7.3400	7.0500	7.3100	+17.903%	33	796	-58.960%
2026-06-10	6.0000	6.2000	5.9500	6.2000	-13.889%	8	810	-51.613%
2026-06-09	7.2700	7.2700	7.2000	7.2000	+4.651%	11	807	-58.333%
2026-06-08	6.8700	6.8800	6.8700	6.8800	-3.911%	4	811	-56.395%
2026-06-04	7.1600	7.1600	7.1600	7.1600	+5.294%	1	807	-58.101%
2026-06-03	6.8000	6.8000	6.8000	6.8000	-4.225%	8	807	-55.882%
2026-06-02	7.1000	7.1000	7.1000	7.1000	-2.740%	1	806	-57.746%
2026-06-01	7.4000	7.4000	7.3000	7.3000	-3.947%	2	805	-58.904%
2026-05-29	7.5000	7.6000	7.2300	7.6000	+0.662%	7	803	-60.526%
2026-05-28	7.4000	7.5500	7.4000	7.5500	+2.027%	6	801	-60.265%
2026-05-27	7.6900	7.7500	7.4000	7.4000	+9.630%	36	802	-59.459%
2026-05-26	6.8500	6.8500	6.7500	6.7500	+3.846%	3	767	-55.556%
2026-05-22	6.5800	6.5800	6.0000	6.5000	+1.562%	37	787	-53.846%
2026-05-21	5.9400	6.5000	5.9000	6.4000	0.000%	114	786	-53.125%
2026-05-20	5.2500	6.4100	5.2500	6.4000	+25.490%	101	786	-53.125%
2026-05-19	5.0000	5.1000	5.0000	5.1000	-8.929%	11	854	-41.176%
2026-05-18	5.6200	5.6200	5.6000	5.6000	+5.461%	5	854	-46.429%
2026-05-15	5.4000	5.4500	5.3100	5.3100	-6.842%	14	854	-43.503%
2026-05-14	6.1500	6.1500	5.7000	5.7000	+5.556%	21	853	-47.368%
2026-05-13	5.5000	5.5000	5.4000	5.4000	-1.818%	6	831	-44.444%
2026-05-12	5.6100	5.6100	5.4000	5.5000	-4.348%	23	831	-45.455%
2026-05-11	5.7700	5.9000	5.6000	5.7500	-10.156%	79	831	-47.826%
2026-05-08	6.4000	6.4000	6.4000	6.4000	-4.620%	50	828	-53.125%
2026-05-07	7.2000	7.2000	6.7100	6.7100	-1.613%	11	828	-55.291%
2026-05-06	6.7500	6.8200	6.7500	6.8200	+11.438%	7	826	-56.012%
2026-05-05	6.1200	6.1200	6.1200	6.1200	+2.000%	2	821	-50.980%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-10.448%	10	821	-50.000%
2026-05-01	6.6000	6.7000	6.6000	6.7000	+3.876%	66	803	-55.224%
2026-04-30	7.0000	7.0000	6.4000	6.4500	+8.040%	4	803	-53.488%
2026-04-29	6.0000	6.0000	5.8500	5.9700	-5.984%	3	803	-49.749%
2026-04-28	6.3500	6.3500	6.3500	6.3500	-3.788%	1	800	-52.756%
2026-04-24	6.6000	6.6000	6.6000	6.6000	+0.304%	1	799	-54.545%
2026-04-23	6.7000	6.7000	6.5800	6.5800	-1.053%	2	798	-54.407%
2026-04-22	6.7000	6.7000	6.6500	6.6500	-3.623%	6	796	-54.887%
2026-04-21	7.0500	7.4000	6.8000	6.9000	-13.750%	27	785	-56.522%
2026-04-20	7.7600	8.0000	7.7600	8.0000	-4.762%	3	785	-62.500%
2026-04-17	8.0000	8.4000	7.9500	8.4000	+22.628%	109	782	-64.286%
2026-04-16	7.2200	7.2200	6.8000	6.8500	-12.739%	111	775	-56.204%
2026-04-15	7.8500	7.8500	7.8500	7.8500	+3.289%	5	769	-61.783%
2026-04-14	7.8100	7.8100	7.6000	7.6000	+10.949%	3	769	-60.526%
2026-04-13	6.6500	6.8500	6.6500	6.8500	-2.143%	319	767	-56.204%
2026-04-10	7.1500	7.2000	7.0000	7.0000	-4.632%	9	448	-57.143%
2026-04-09	7.2400	7.3800	7.2400	7.3400	+1.241%	8	440	-59.128%
2026-04-08	8.0000	8.0000	7.2500	7.2500	+19.835%	38	441	-58.621%
2026-04-02	6.0500	6.0500	6.0500	6.0500	-4.724%	4	449	-50.413%
2026-04-01	6.4500	6.4500	6.3500	6.3500	+3.758%	7	449	-52.756%
2026-03-31	5.7500	6.1200	5.7500	6.1200	+12.294%	9	445	-50.980%
2026-03-30	5.6000	5.6000	5.4500	5.4500	+10.101%	50	440	-44.954%
2026-03-27	5.1500	5.1500	4.9500	4.9500	-10.000%	181	440	-39.394%
2026-03-26	5.5000	5.5000	5.5000	5.5000	-8.180%	1	340	-45.455%
2026-03-25	6.4100	6.4100	5.9900	5.9900	+1.182%	3	341	-49.917%
2026-03-24	5.9200	5.9200	5.9200	5.9200	-0.504%	5	342	-49.324%
2026-03-23	6.0000	6.0000	5.9500	5.9500	+15.087%	14	342	-49.580%
2026-03-19	5.1700	5.1700	5.1700	5.1700	-3.002%	1	335	-41.973%
2026-03-17	5.6000	5.8200	5.3300	5.3300	+4.305%	160	334	-43.715%
2026-03-12	5.5000	5.5000	5.1100	5.1100	-15.537%	103	263	-41.292%
2026-03-11	6.0500	6.0500	6.0500	6.0500	-6.923%	1	193	-50.413%
2026-03-10	6.2000	6.5000	6.2000	6.5000	+8.333%	4	192	-53.846%
2026-03-09	5.1000	6.0000	4.8500	6.0000	+3.986%	12	189	-50.000%
2026-03-06	5.9200	6.0000	5.7000	5.7700	-10.543%	35	188	-48.007%
2026-03-05	7.3800	7.3800	6.4500	6.4500	-11.401%	19	180	-53.488%
2026-03-04	7.2800	7.5700	7.2600	7.2800	-3.320%	26	175	-58.791%
2026-03-03	6.9700	7.5400	6.9700	7.5300	-6.691%	27	170	-60.159%
2026-03-02	7.2700	8.0700	7.2700	8.0700	-16.975%	51	161	-62.825%
2026-02-27	9.7200	9.7200	9.7200	9.7200	+3.404%	1	121	-69.136%
2026-02-24	9.4000	9.4000	9.4000	9.4000	-11.737%	1	121	-68.085%
2026-02-12	10.6500	10.6500	10.6500	10.6500	-1.389%	1	120	-71.831%
2026-02-10	10.8000	10.8000	10.8000	10.8000	+7.143%	5	119	-72.222%
2026-02-09	10.0800	10.0800	10.0800	10.0800	-8.364%	1	114	-70.238%
2026-02-06	10.5000	11.0000	10.5000	11.0000	+13.990%	4	114	-72.727%
2026-02-05	9.8900	9.8900	9.6500	9.6500	-5.392%	6	116	-68.912%
2026-02-02	9.9500	10.2000	9.5500	10.2000	+22.744%	17	112	-70.588%
2026-01-30	8.3100	8.3100	8.3100	8.3100	-7.151%	2	118	-63.899%
2026-01-29	8.8500	8.9500	8.8500	8.9500	+20.946%	103	120	-66.480%
2026-01-27	7.4000	7.4000	7.4000	7.4000	+1.788%	3	205	-59.459%
2026-01-26	7.3200	7.3600	7.1200	7.2700	-1.757%	8	205	-58.735%
2026-01-23	7.4000	7.4000	7.4000	7.4000	-0.671%	1	203	-59.459%
2026-01-22	7.4500	7.4500	7.4500	7.4500	+6.125%	1	202	-59.732%
2026-01-20	7.6500	7.6500	6.9500	7.0200	-8.235%	6	201	-57.265%
2026-01-16	7.8000	7.8000	7.6500	7.6500	-4.375%	103	123	-60.784%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-9.091%	2	123	-62.500%
2026-01-13	8.8000	8.8000	8.8000	8.8000	-14.563%	1	123	-65.909%
2026-01-06	10.3000	10.3000	10.3000	10.3000	+9.574%	1	124	-70.874%
2026-01-05	9.4000	9.4000	9.4000	9.4000	+3.297%	25	149	-68.085%
2026-01-02	9.1000	9.1000	9.1000	9.1000	+5.814%	1	149	-67.033%
2025-12-29	8.7400	8.7400	8.6000	8.6000	-3.911%	2	150	-65.116%
2025-12-26	8.9500	8.9500	8.9500	8.9500	-9.137%	2	151	-66.480%
2025-12-23	10.0000	10.0000	9.8500	9.8500	-2.475%	18	151	-69.543%
2025-12-22	9.8500	10.1000	9.8500	10.1000	+6.878%	3	156	-70.297%
2025-12-19	9.0000	9.8500	8.7200	9.4500	+20.844%	118	159	-68.254%
2025-12-17	8.0000	8.0000	7.8200	7.8200	-2.250%	13	262	-61.637%
2025-12-15	7.8000	8.0000	7.8000	8.0000	+8.548%	2	262	-62.500%
2025-12-11	7.3100	7.3700	7.3100	7.3700	+15.156%	5	261	-59.294%
2025-12-10	6.4000	6.4000	6.4000	6.4000	+4.065%	10	261	-53.125%
2025-12-08	6.1500	6.1500	6.1500	6.1500	-1.600%	4	261	-51.220%
2025-12-03	6.3800	6.3800	6.2500	6.2500	0.000%	16	261	-52.000%
2025-12-02	6.2500	6.2500	6.2500	6.2500	-0.160%	1	246	-52.000%
2025-12-01	6.2000	6.2600	6.2000	6.2600	-1.572%	2	246	-52.077%
2025-11-28	6.4500	6.4500	6.3600	6.3600	+0.157%	27	245	-52.830%
2025-11-26	6.3500	6.3500	6.3500	6.3500	-2.308%	3	248	-52.756%
2025-11-25	6.3000	6.5000	6.3000	6.5000	-6.069%	15	248	-53.846%
2025-11-21	7.0000	7.0300	6.9200	6.9200	+6.462%	11	234	-56.647%
2025-11-19	6.6500	6.6500	6.5000	6.5000	+1.562%	5	234	-53.846%
2025-11-18	6.2100	6.4000	6.2100	6.4000	-0.312%	14	234	-53.125%
2025-11-17	6.4200	6.4200	6.4200	6.4200	-1.231%	2	222	-53.271%
2025-11-14	6.5000	6.5000	6.5000	6.5000	0.000%	1	222	-53.846%
2025-11-13	6.6600	6.6600	6.3500	6.5000	-5.797%	4	222	-53.846%
2025-11-11	7.0000	7.0000	6.9000	6.9000	-2.817%	3	219	-56.522%
2025-11-10	7.6000	7.6000	7.1000	7.1000	+5.341%	3	216	-57.746%
2025-11-07	6.7400	6.7400	6.7400	6.7400	-4.397%	2	215	-55.490%
2025-11-06	7.0500	7.0500	7.0500	7.0500	+2.174%	2	213	-57.447%
2025-11-05	6.9800	6.9800	6.9000	6.9000	0.000%	100	213	-56.522%
2025-11-04	7.3300	7.3300	6.9000	6.9000	-17.365%	17	113	-56.522%
2025-10-30	8.3500	8.3500	8.3500	8.3500	+4.375%	2	115	-64.072%
2025-10-29	8.0000	8.0000	8.0000	8.0000	+4.712%	2	115	-62.500%
2025-10-28	7.7500	7.7500	7.6400	7.6400	-15.111%	9	117	-60.733%
2025-10-27	9.0000	9.0000	9.0000	9.0000	+1.124%	1	110	-66.667%
2025-10-23	8.9000	8.9000	8.9000	8.9000	-4.095%	1	110	-66.292%
2025-10-22	9.1000	9.3000	9.0900	9.2800	-3.834%	10	111	-67.672%
2025-10-21	8.9000	9.6500	8.9000	9.6500	+17.112%	9	111	-68.912%
2025-10-20	7.4000	8.2400	7.4000	8.2400	+3.000%	2	111	-63.592%
2025-10-17	8.0000	8.0000	8.0000	8.0000	-5.325%	3	111	-62.500%
2025-10-15	8.4500	8.4500	8.4500	8.4500	+0.595%	12	110	-64.497%
2025-10-14	8.2000	8.4000	7.9400	8.4000	+12.000%	7	108	-64.286%
2025-10-13	8.0000	8.0000	7.5000	7.5000	-7.407%	11	106	-60.000%
2025-10-10	8.1000	8.1000	8.1000	8.1000	+1.250%	20	98	-62.963%
2025-10-09	8.2000	8.2000	8.0000	8.0000	-3.730%	8	118	-62.500%
2025-10-08	9.2900	9.2900	8.3100	8.3100	+1.963%	3	113	-63.899%
2025-10-07	8.3000	8.3000	7.9500	8.1500	-2.395%	7	112	-63.190%
2025-10-06	7.7500	8.3500	7.7500	8.3500	+3.086%	5	109	-64.072%
2025-10-03	8.3500	8.4000	8.1000	8.1000	-3.571%	33	107	-62.963%
2025-10-02	8.1500	8.4000	8.1000	8.4000	+1.205%	6	75	-64.286%
2025-10-01	8.1500	8.3000	8.1500	8.3000	-1.190%	6	70	-63.855%
2025-09-30	8.7600	8.7600	8.3300	8.4000	-4.000%	15	67	-64.286%
2025-09-29	9.3500	9.3500	8.5500	8.7500	-9.326%	45	63	-65.714%
2025-09-26	9.6500	9.6500	9.6500	9.6500	-0.310%	10	28	-68.912%
2025-09-24	9.6800	9.6800	9.6800	9.6800	-0.206%	1	18	-69.008%
2025-09-22	9.7000	9.7000	9.7000	9.7000	-0.513%	10	17	-69.072%
2025-09-19	9.7500	9.7500	9.7500	9.7500	-5.340%	5	7	-69.231%
2025-09-18	10.3000	10.3000	10.3000	10.3000	+3.831%	1	2	-70.874%
2025-09-16	9.9200	9.9200	9.9200	9.9200	0.000%	1	1	-69.758%