Dark

CCL20280121C30
CCL Jan 21 2028 30.00 Call (CCL280121C00030000)
option OPRA

EOD

Jul 16, 2026

5.30+1.923%(+0.10)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.0200	5.3500	5.0200	5.3000	+1.923%	52	2,718	0.000%
2026-07-15	5.2000	5.2000	5.2000	5.2000	+0.971%	5	2,767	+1.923%
2026-07-14	5.1800	5.1800	5.1500	5.1500	-2.830%	48	2,767	+2.913%
2026-07-13	5.5300	5.5300	5.3000	5.3000	-2.752%	42	2,770	0.000%
2026-07-09	5.1700	5.4500	5.1700	5.4500	+15.466%	19	2,801	-2.752%
2026-07-08	4.7900	4.7900	4.6000	4.7200	-10.943%	30	2,811	+12.288%
2026-07-07	5.8400	5.8400	5.3000	5.3000	-11.667%	35	2,810	0.000%
2026-07-06	5.8000	6.0000	5.8000	6.0000	-1.639%	6	2,788	-11.667%
2026-07-02	6.2500	6.2500	6.1000	6.1000	-8.955%	15	2,789	-13.115%
2026-07-01	6.9500	6.9500	6.6500	6.7000	+3.077%	27	2,789	-20.896%
2026-06-30	6.5000	6.5600	6.5000	6.5000	-7.801%	6	2,810	-18.462%
2026-06-29	7.2500	7.2500	7.0000	7.0500	+10.849%	11	2,812	-24.823%
2026-06-26	6.3600	6.3600	6.3600	6.3600	-14.631%	15	2,814	-16.667%
2026-06-25	7.4500	7.4500	7.4500	7.4500	+6.429%	1	2,829	-28.859%
2026-06-24	7.4000	7.4000	7.0000	7.0000	+2.941%	10	2,828	-24.286%
2026-06-23	6.2000	6.8000	6.2000	6.8000	-10.644%	113	2,825	-22.059%
2026-06-22	8.1000	8.1000	7.6100	7.6100	-8.313%	25	2,847	-30.355%
2026-06-18	8.1500	8.4500	8.1500	8.3000	+3.106%	300	3,054	-36.145%
2026-06-17	8.4500	8.5100	8.0000	8.0500	-1.227%	15	3,054	-34.161%
2026-06-16	7.8000	8.1500	7.8000	8.1500	+0.617%	6	3,055	-34.969%
2026-06-15	8.2300	8.8000	8.1000	8.1000	+14.085%	110	3,051	-34.568%
2026-06-12	7.1200	7.1200	7.1000	7.1000	+35.238%	17	2,978	-25.352%
2026-06-10	5.2500	5.2500	5.2500	5.2500	-13.793%	8	2,993	+0.952%
2026-06-09	6.0900	6.0900	6.0900	6.0900	-0.976%	25	2,993	-12.972%
2026-06-08	6.1500	6.1500	6.1200	6.1500	0.000%	9	3,018	-13.821%
2026-06-05	6.3400	6.3400	6.1500	6.1500	-5.093%	6	3,015	-13.821%
2026-06-04	6.4500	6.4800	6.4500	6.4800	+1.567%	15	3,014	-18.210%
2026-06-02	6.2000	6.3800	6.2000	6.3800	-0.932%	85	3,010	-16.928%
2026-06-01	6.3700	6.4400	6.3700	6.4400	-3.881%	210	3,010	-17.702%
2026-05-29	6.5500	6.9800	6.5500	6.7000	-1.325%	38	3,020	-20.896%
2026-05-28	6.4000	6.8800	6.3000	6.7900	+1.343%	8	3,013	-21.944%
2026-05-27	6.9000	6.9000	5.3500	6.7000	+10.744%	323	3,020	-20.896%
2026-05-26	6.0500	6.0500	6.0500	6.0500	+6.140%	1	3,338	-12.397%
2026-05-22	5.8000	5.8000	5.7000	5.7000	-0.697%	18	3,345	-7.018%
2026-05-21	5.7400	5.7400	5.7400	5.7400	+2.500%	1	3,345	-7.666%
2026-05-20	5.1000	5.7000	5.1000	5.6000	+28.736%	41	3,345	-5.357%
2026-05-19	4.6000	4.6200	4.3500	4.3500	-12.121%	80	2,799	+21.839%
2026-05-18	4.9500	4.9500	4.8000	4.9500	+3.774%	920	2,799	+7.071%
2026-05-15	4.9200	4.9200	4.7000	4.7700	-6.287%	251	2,799	+11.111%
2026-05-14	5.2000	5.2200	4.9500	5.0900	+5.821%	27	2,555	+4.126%
2026-05-13	4.7900	4.9000	4.7500	4.8100	+0.418%	51	2,501	+10.187%
2026-05-12	5.1300	5.1300	4.7900	4.7900	-7.350%	44	2,501	+10.647%
2026-05-11	5.2000	5.2600	4.9000	5.1700	-9.298%	276	2,501	+2.515%
2026-05-08	6.1400	6.1400	5.5500	5.7000	-7.767%	173	2,516	-7.018%
2026-05-07	6.4600	6.5300	5.9300	6.1800	-3.738%	751	2,374	-14.239%
2026-05-06	6.2700	6.4200	5.9000	6.4200	+18.889%	504	2,019	-17.445%
2026-05-05	5.7500	5.7500	5.4000	5.4000	+2.857%	10	1,569	-1.852%
2026-05-04	5.4200	5.5000	5.2500	5.2500	-11.765%	12	1,565	+0.952%
2026-05-01	5.9500	5.9500	5.9500	5.9500	+0.847%	1	1,553	-10.924%
2026-04-30	6.1000	6.3200	5.7500	5.9000	+12.167%	4	1,553	-10.169%
2026-04-29	5.3000	5.5500	5.0500	5.2600	-6.903%	112	1,552	+0.760%
2026-04-28	5.9000	5.9000	5.5500	5.6500	-4.237%	19	1,447	-6.195%
2026-04-27	5.8000	5.9000	5.8000	5.9000	-3.279%	36	1,441	-10.169%
2026-04-24	5.9000	6.1500	5.9000	6.1000	+0.494%	15	1,460	-13.115%
2026-04-23	6.1500	6.1500	6.0700	6.0700	+2.017%	3	1,446	-12.685%
2026-04-22	6.6000	6.6000	5.9500	5.9500	-5.556%	7	1,443	-10.924%
2026-04-21	6.9900	6.9900	6.3000	6.3000	-10.638%	3	1,447	-15.873%
2026-04-20	7.0500	7.0500	7.0500	7.0500	-3.425%	30	1,444	-24.823%
2026-04-17	7.1800	7.3000	6.5500	7.3000	+16.800%	113	1,444	-27.397%
2026-04-16	7.0500	7.0500	6.2500	6.2500	-11.348%	6	1,498	-15.200%
2026-04-15	7.0500	7.0500	7.0500	7.0500	+2.026%	1	1,493	-24.823%
2026-04-14	6.5400	7.1500	6.5400	6.9100	+10.737%	22	1,492	-23.300%
2026-04-13	6.5300	6.5300	6.2400	6.2400	-0.952%	2	1,487	-15.064%
2026-04-10	6.4200	6.4200	6.3000	6.3000	-1.563%	6	1,487	-15.873%
2026-04-09	6.4000	6.4000	6.4000	6.4000	0.000%	14	1,488	-17.188%
2026-04-08	7.1800	7.1800	6.4000	6.4000	+16.788%	11	1,502	-17.188%
2026-04-07	5.0200	5.4800	5.0200	5.4800	+1.481%	4	1,504	-3.285%
2026-04-06	5.4500	5.4500	5.4000	5.4000	+1.124%	3	1,500	-1.852%
2026-04-02	5.0600	5.4000	5.0600	5.3400	-5.986%	6	1,499	-0.749%
2026-04-01	5.8000	5.8500	5.6500	5.6800	+4.220%	12	1,499	-6.690%
2026-03-31	5.4100	5.4500	5.3000	5.4500	+17.204%	9	1,501	-2.752%
2026-03-30	4.6500	4.8000	4.6500	4.6500	+5.682%	29	1,503	+13.978%
2026-03-27	4.8500	4.9500	4.4000	4.4000	-13.725%	12	1,479	+20.455%
2026-03-26	5.1000	5.1000	5.1000	5.1000	-4.135%	5	1,474	+3.922%
2026-03-25	5.3500	5.4000	5.3200	5.3200	+2.308%	8	1,475	-0.376%
2026-03-24	5.0700	5.2000	5.0700	5.2000	-0.952%	7	1,471	+1.923%
2026-03-23	5.4000	5.6000	5.2000	5.2500	+10.994%	17	1,478	+0.952%
2026-03-20	4.8000	4.8000	4.7300	4.7300	-1.458%	4	1,484	+12.051%
2026-03-19	4.7500	4.8000	4.7000	4.8000	+2.128%	28	1,481	+10.417%
2026-03-18	4.8600	4.8600	4.7000	4.7000	-6.000%	6	1,470	+12.766%
2026-03-17	5.0500	5.1500	4.9000	5.0000	+5.263%	22	1,472	+6.000%
2026-03-16	4.7200	4.7500	4.7200	4.7500	+7.223%	3	1,457	+11.579%
2026-03-13	5.0000	5.0000	4.4300	4.4300	-3.905%	31	1,456	+19.639%
2026-03-12	5.1300	5.1300	4.5500	4.6100	-15.876%	83	1,446	+14.967%
2026-03-11	5.8500	5.8500	5.4000	5.4800	-7.119%	370	1,426	-3.285%
2026-03-10	5.5000	6.1000	5.1100	5.9000	+16.601%	404	1,103	-10.169%
2026-03-09	5.0000	5.0600	4.3000	5.0600	-4.167%	331	865	+4.743%
2026-03-06	5.1100	5.2800	5.1100	5.2800	-10.508%	9	616	+0.379%
2026-03-05	6.3000	6.3000	5.9000	5.9000	-7.668%	8	607	-10.169%
2026-03-04	6.7000	6.7000	6.3900	6.3900	-11.862%	3	606	-17.058%
2026-03-03	6.3100	7.2500	6.3100	7.2500	-0.549%	42	608	-26.897%
2026-03-02	6.6000	7.5000	6.5300	7.2900	-15.723%	68	599	-27.298%
2026-02-27	8.6500	8.6500	8.6500	8.6500	-6.587%	4	606	-38.728%
2026-02-26	9.2600	9.2600	9.2600	9.2600	+5.467%	10	606	-42.765%
2026-02-25	8.7800	8.7800	8.7800	8.7800	+0.920%	1	606	-39.636%
2026-02-24	8.2800	8.7000	8.1200	8.7000	+7.407%	12	606	-39.080%
2026-02-23	7.8000	8.1000	7.8000	8.1000	-6.897%	13	608	-34.568%
2026-02-20	8.7000	8.7000	8.7000	8.7000	-4.396%	1	616	-39.080%
2026-02-19	9.1000	9.1000	9.1000	9.1000	-3.704%	30	616	-41.758%
2026-02-11	9.4500	9.4500	9.4500	9.4500	-7.171%	3	586	-43.915%
2026-02-09	9.7300	10.1800	9.7300	10.1800	+4.948%	11	586	-47.937%
2026-02-06	9.0000	9.7000	9.0000	9.7000	+12.660%	17	596	-45.361%
2026-02-05	8.7500	8.7500	8.6000	8.6100	-0.462%	4	581	-38.444%
2026-02-04	9.0000	9.0000	8.4600	8.6500	+1.765%	35	584	-38.728%
2026-02-03	8.5000	8.5000	8.5000	8.5000	-7.104%	1	577	-37.647%
2026-02-02	8.0000	9.2500	7.9800	9.1500	+24.490%	89	578	-42.077%
2026-01-30	8.0500	8.0500	7.3000	7.3500	-8.125%	37	509	-27.891%
2026-01-29	7.0000	8.1000	7.0000	8.0000	+22.137%	444	495	-33.750%
2026-01-27	6.5500	6.5500	6.5500	6.5500	+0.769%	1	749	-19.084%
2026-01-26	6.4500	6.5000	6.4500	6.5000	0.000%	30	748	-18.462%
2026-01-23	6.4600	6.5000	6.4600	6.5000	-2.985%	13	726	-18.462%
2026-01-22	6.7000	6.7000	6.7000	6.7000	+8.065%	11	714	-20.896%
2026-01-21	6.4000	6.4000	6.2000	6.2000	-3.427%	25	709	-14.516%
2026-01-16	6.8500	6.8500	6.4200	6.4200	-12.653%	8	694	-17.445%
2026-01-15	7.5000	7.5000	6.7000	7.3500	-0.676%	373	694	-27.891%
2026-01-14	7.6000	7.6000	7.3500	7.4000	-13.953%	4	324	-28.378%
2026-01-12	9.0000	9.0000	8.6000	8.6000	-3.371%	14	321	-38.372%
2026-01-09	8.8500	8.9000	8.8500	8.9000	-0.559%	13	307	-40.449%
2026-01-07	8.9500	8.9500	8.9500	8.9500	+12.863%	20	320	-40.782%
2026-01-02	7.9300	7.9300	7.9300	7.9300	-2.099%	2	320	-33.165%
2025-12-30	8.1000	8.1000	8.1000	8.1000	+6.579%	1	322	-34.568%
2025-12-29	7.8000	7.9500	7.6000	7.6000	-5.000%	4	322	-30.263%
2025-12-26	8.4800	8.4800	8.0000	8.0000	-7.834%	14	323	-33.750%
2025-12-23	8.8000	8.8000	8.6400	8.6800	+2.118%	3	311	-38.940%
2025-12-22	8.5000	8.5000	8.5000	8.5000	+0.592%	3	313	-37.647%
2025-12-19	7.4900	8.4500	7.4900	8.4500	+22.287%	32	313	-37.278%
2025-12-18	6.9100	6.9100	6.9100	6.9100	-1.847%	1	327	-23.300%
2025-12-17	7.4100	7.6000	7.0400	7.0400	+0.285%	15	327	-24.716%
2025-12-16	7.2500	7.2500	7.0200	7.0200	-2.500%	20	327	-24.501%
2025-12-15	7.1000	7.2000	7.1000	7.2000	+9.091%	11	327	-26.389%
2025-12-12	6.6000	6.6000	6.6000	6.6000	-1.493%	25	318	-19.697%
2025-12-11	6.3000	6.7000	6.3000	6.7000	+21.818%	3	318	-20.896%
2025-12-10	5.5000	5.5000	5.5000	5.5000	+2.230%	3	318	-3.636%
2025-12-09	5.3800	5.3800	5.3800	5.3800	+0.561%	2	318	-1.487%
2025-12-08	5.3500	5.3500	5.3500	5.3500	-9.322%	1	317	-0.935%
2025-12-05	5.9000	5.9000	5.9000	5.9000	+7.078%	1	316	-10.169%
2025-12-04	5.4800	5.5100	5.4800	5.5100	-3.671%	2	315	-3.811%
2025-12-03	5.7200	5.7200	5.7200	5.7200	+2.326%	15	315	-7.343%
2025-12-02	5.5900	5.5900	5.5900	5.5900	-2.783%	2	300	-5.188%
2025-11-28	5.8600	5.8600	5.7500	5.7500	-2.542%	4	299	-7.826%
2025-11-25	6.0000	6.0000	5.9000	5.9000	+2.787%	41	300	-10.169%
2025-11-20	6.7500	6.7500	5.7000	5.7400	+0.702%	4	264	-7.666%
2025-11-18	5.7000	5.7000	5.7000	5.7000	-2.564%	3	262	-7.018%
2025-11-14	5.8500	5.8500	5.8500	5.8500	-2.500%	6	262	-9.402%
2025-11-13	6.0000	6.0000	6.0000	6.0000	-7.692%	1	256	-11.667%
2025-11-12	6.5000	6.5000	6.5000	6.5000	+3.175%	1	256	-18.462%
2025-11-10	6.2500	6.3000	6.2500	6.3000	+3.279%	13	257	-15.873%
2025-11-07	6.0000	6.1000	6.0000	6.1000	-0.813%	4	245	-13.115%
2025-11-06	6.1500	6.1500	6.1500	6.1500	-4.503%	1	244	-13.821%
2025-11-05	6.4400	6.4400	6.4400	6.4400	+8.235%	1	244	-17.702%
2025-11-04	6.7000	6.7000	5.8000	5.9500	-20.667%	41	243	-10.924%
2025-11-03	7.5000	7.5000	7.5000	7.5000	0.000%	5	230	-29.333%
2025-10-30	7.0000	7.5000	7.0000	7.5000	+7.914%	21	230	-29.333%
2025-10-29	6.9500	7.1900	6.9500	6.9500	+2.963%	6	236	-23.741%
2025-10-28	6.8500	6.9800	6.7500	6.7500	-12.338%	21	235	-21.481%
2025-10-27	7.7000	7.7000	7.6500	7.7000	-10.256%	5	239	-31.169%
2025-10-24	8.2000	8.5800	8.1000	8.5800	+8.608%	16	239	-38.228%
2025-10-23	7.6000	7.9000	7.6000	7.9000	-6.949%	3	244	-32.911%
2025-10-22	7.7000	8.4900	7.7000	8.4900	+7.468%	3	243	-37.574%
2025-10-21	8.0000	8.0000	7.9000	7.9000	+6.757%	4	242	-32.911%
2025-10-20	7.4000	7.4000	7.4000	7.4000	+4.225%	1	244	-28.378%
2025-10-17	6.9500	7.1000	6.9500	7.1000	+2.899%	2	243	-25.352%
2025-10-16	7.5000	7.5000	6.9000	6.9000	-9.330%	8	243	-23.188%
2025-10-14	6.9500	7.6100	6.9500	7.6100	+8.714%	5	246	-30.355%
2025-10-13	6.8300	7.1000	6.8000	7.0000	+2.941%	8	248	-24.286%
2025-10-10	7.3000	7.3000	6.8000	6.8000	-5.556%	5	243	-22.059%
2025-10-09	7.5000	7.5500	7.2000	7.2000	-3.614%	11	243	-26.389%
2025-10-08	7.4000	7.7000	7.4000	7.4700	+2.329%	51	244	-29.050%
2025-10-07	7.4000	7.4000	6.7000	7.3000	-3.054%	78	229	-27.397%
2025-10-06	7.4000	7.6500	6.8300	7.5300	-0.921%	68	207	-29.615%
2025-10-03	7.6000	7.6000	7.6000	7.6000	0.000%	5	181	-30.263%
2025-10-02	7.2000	7.6000	7.2000	7.6000	+5.118%	3	176	-30.263%
2025-10-01	7.5500	7.5500	7.2300	7.2300	-4.238%	118	177	-26.694%
2025-09-30	7.7500	7.7500	7.4500	7.5500	-4.430%	9	72	-29.801%
2025-09-29	8.1500	8.3000	7.6000	7.9000	-11.336%	29	65	-32.911%
2025-09-26	8.8000	8.9100	8.7800	8.9100	+0.112%	29	44	-40.516%
2025-09-25	8.9000	8.9000	8.9000	8.9000	-1.111%	2	26	-40.449%
2025-09-22	8.9400	9.0000	8.9400	9.0000	+2.623%	12	26	-41.111%
2025-09-19	8.8500	8.8500	8.7700	8.7700	-6.303%	3	14	-39.567%
2025-09-18	9.5100	9.5100	9.3600	9.3600	-1.784%	6	12	-43.376%
2025-09-17	9.7000	9.7000	9.5300	9.5300	+3.250%	3	10	-44.386%
2025-09-16	9.2300	9.2300	9.2300	9.2300	-2.328%	1	8	-42.579%
2025-09-15	9.1000	9.4500	9.1000	9.4500	0.000%	7	7	-43.915%