Dark

CCL20280121C32
CCL Jan 21 2028 32.00 Call (CCL280121C00032000)
option OPRA

EOD

Jul 14, 2026

4.53-3.412%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	4.5300	4.5300	4.5300	4.5300	-3.412%	1	1,041	0.000%
2026-07-13	4.6900	4.6900	4.6900	4.6900	+17.250%	3	1,041	-3.412%
2026-07-08	4.1100	4.1200	4.0000	4.0000	-21.875%	16	1,041	+13.250%
2026-07-06	5.1200	5.1200	5.1200	5.1200	-17.018%	1	1,047	-11.523%
2026-07-01	6.1700	6.1700	6.1700	6.1700	-3.594%	6	1,048	-26.580%
2026-06-29	6.4000	6.4000	6.4000	6.4000	+2.073%	1	1,051	-29.219%
2026-06-24	6.2700	6.2700	6.2700	6.2700	+8.103%	1	1,050	-27.751%
2026-06-23	5.7200	5.8000	5.7200	5.8000	-23.179%	12	1,050	-21.897%
2026-06-22	7.1000	7.5500	7.1000	7.5500	+1.342%	11	1,052	-40.000%
2026-06-18	7.7000	7.7000	7.4000	7.4500	-1.585%	42	1,055	-39.195%
2026-06-17	7.5700	7.5700	7.5700	7.5700	+5.139%	1	1,055	-40.159%
2026-06-16	7.1700	7.2000	7.1700	7.2000	-4.000%	5	1,056	-37.083%
2026-06-15	7.5000	7.5000	7.5000	7.5000	+21.951%	5	1,057	-39.600%
2026-06-12	6.5000	6.5000	6.1500	6.1500	+30.021%	3	1,052	-26.341%
2026-06-10	4.7300	4.7300	4.7300	4.7300	-22.459%	1	1,052	-4.228%
2026-05-28	5.5000	6.1000	5.5000	6.1000	0.000%	3	1,051	-25.738%
2026-05-27	6.0400	6.1000	6.0400	6.1000	+25.514%	2	1,052	-25.738%
2026-05-22	4.8600	4.8600	4.8600	4.8600	+29.255%	6	1,052	-6.790%
2026-05-20	3.7600	3.7600	3.7600	3.7600	-4.810%	1	1,052	+20.479%
2026-05-19	3.9500	3.9500	3.9500	3.9500	-7.059%	1	1,051	+14.684%
2026-05-15	4.2500	4.2500	4.2500	4.2500	-8.602%	7	1,051	+6.588%
2026-05-14	4.6500	4.6500	4.6500	4.6500	+10.714%	2	1,054	-2.581%
2026-05-13	4.2000	4.2000	4.2000	4.2000	-0.943%	2	1,056	+7.857%
2026-05-12	4.5500	4.5500	4.2400	4.2400	-5.778%	15	1,056	+6.840%
2026-05-11	4.7500	4.8000	4.4500	4.5000	-16.974%	34	1,056	+0.667%
2026-05-08	5.4200	5.4200	5.4200	5.4200	-0.550%	2	1,077	-16.421%
2026-05-06	5.4400	5.4500	5.4200	5.4500	+11.910%	11	1,079	-16.881%
2026-05-05	4.8700	4.8700	4.8700	4.8700	+3.617%	27	1,084	-6.982%
2026-05-04	4.7200	4.7900	4.6000	4.7000	-12.963%	9	1,058	-3.617%
2026-05-01	5.4100	5.6000	5.4000	5.4000	+2.857%	132	968	-16.111%
2026-04-30	5.3100	5.5700	5.2500	5.2500	+12.903%	36	968	-13.714%
2026-04-29	4.6700	4.6700	4.5000	4.6500	-5.488%	6	943	-2.581%
2026-04-28	4.9200	4.9200	4.9200	4.9200	-5.385%	2	941	-7.927%
2026-04-22	5.5200	5.5200	5.2000	5.2000	-10.806%	3	943	-12.885%
2026-04-21	5.8300	5.8300	5.8300	5.8300	-5.203%	2	943	-22.298%
2026-04-20	6.1500	6.1500	6.1500	6.1500	-9.158%	2	943	-26.341%
2026-04-17	6.7700	6.7700	6.7700	6.7700	+21.982%	1	941	-33.087%
2026-04-16	5.5500	5.5500	5.5500	5.5500	-10.194%	2	940	-18.378%
2026-04-15	6.1900	6.1900	6.1800	6.1800	-0.323%	2	940	-26.699%
2026-04-14	5.8500	6.2000	5.8500	6.2000	+4.202%	2	941	-26.935%
2026-04-09	5.9500	5.9500	5.9500	5.9500	+40.330%	2	940	-23.866%
2026-04-07	4.2400	4.2400	4.2400	4.2400	-10.737%	2	938	+6.840%
2026-04-06	4.7500	4.7500	4.7500	4.7500	-5.000%	2	940	-4.632%
2026-04-01	5.0500	5.0500	5.0000	5.0000	+4.384%	2	938	-9.400%
2026-03-31	4.7900	4.7900	4.7900	4.7900	+16.829%	9	937	-5.428%
2026-03-30	4.1200	4.1200	4.1000	4.1000	0.000%	5	937	+10.488%
2026-03-27	4.1000	4.1000	4.1000	4.1000	-17.172%	60	936	+10.488%
2026-03-23	4.8500	4.9500	4.8500	4.9500	+25.316%	3	996	-8.485%
2026-03-19	4.0700	4.0700	3.9500	3.9500	-7.277%	7	993	+14.684%
2026-03-18	4.2600	4.2600	4.2600	4.2600	+2.899%	5	994	+6.338%
2026-03-13	3.9900	4.1400	3.9900	4.1400	-1.429%	14	994	+9.420%
2026-03-12	4.2500	4.2500	4.2000	4.2000	-5.192%	4	993	+7.857%
2026-03-09	4.0500	4.5000	4.0500	4.4300	-1.991%	128	989	+2.257%
2026-03-06	4.6500	4.8000	4.5200	4.5200	-24.667%	105	988	+0.221%
2026-03-03	5.7700	6.0000	5.6600	6.0000	-5.512%	43	927	-24.500%
2026-03-02	6.3500	6.4500	6.3500	6.3500	-16.993%	221	904	-28.661%
2026-02-24	7.5100	7.6500	7.5100	7.6500	+10.072%	4	757	-40.784%
2026-02-23	7.4000	7.4000	6.9500	6.9500	-10.897%	2	761	-34.820%
2026-02-20	7.8000	7.8000	7.8000	7.8000	-9.827%	3	761	-41.923%
2026-02-17	8.5000	9.0000	8.5000	8.6500	+5.488%	103	761	-47.630%
2026-02-13	8.0000	8.2000	8.0000	8.2000	-7.449%	101	658	-44.756%
2026-02-12	8.8600	8.8600	8.8600	8.8600	+1.839%	2	658	-48.871%
2026-02-11	8.7000	8.7000	8.7000	8.7000	+3.325%	18	658	-47.931%
2026-02-09	8.9000	9.0000	8.4200	8.4200	-6.444%	65	658	-46.200%
2026-02-06	8.4000	9.0200	8.4000	9.0000	+10.974%	22	632	-49.667%
2026-02-05	8.0000	8.1100	8.0000	8.1100	+5.325%	4	612	-44.143%
2026-02-04	8.0500	8.1300	7.6600	7.7000	-8.333%	409	612	-41.169%
2026-02-02	7.4000	8.4000	7.2300	8.4000	+12.903%	59	232	-46.071%
2026-01-29	6.9000	7.4400	6.9000	7.4400	+25.253%	126	200	-39.113%
2026-01-20	5.9600	5.9600	5.9400	5.9400	-6.457%	90	200	-23.737%
2026-01-16	6.3500	6.3500	6.3500	6.3500	-9.286%	1	246	-28.661%
2026-01-14	7.0000	7.0000	7.0000	7.0000	-8.497%	1	246	-35.286%
2026-01-12	7.6500	7.6500	7.6500	7.6500	-18.356%	1	247	-40.784%
2026-01-08	9.3700	9.3700	9.3700	9.3700	+15.679%	1	246	-51.654%
2026-01-07	8.0100	8.2900	8.0100	8.1000	+10.505%	8	245	-44.074%
2026-01-05	7.3300	7.3300	7.3300	7.3300	+6.232%	4	239	-38.199%
2025-12-29	6.9500	6.9500	6.9000	6.9000	-7.383%	2	239	-34.348%
2025-12-26	7.4500	7.4500	7.4500	7.4500	-1.974%	3	239	-39.195%
2025-12-23	7.7000	7.7000	7.6000	7.6000	-7.990%	10	236	-40.395%
2025-12-22	8.2500	8.2600	8.2500	8.2600	+15.849%	12	238	-45.157%
2025-12-19	7.1500	7.5000	7.1100	7.1300	+19.430%	8	230	-36.466%
2025-12-11	5.9700	5.9700	5.9700	5.9700	+24.635%	1	227	-24.121%
2025-12-08	4.7900	4.7900	4.7900	4.7900	-3.232%	1	227	-5.428%
2025-12-03	5.0000	5.0000	4.9500	4.9500	+1.020%	17	227	-8.485%
2025-12-01	4.9000	4.9000	4.9000	4.9000	-4.854%	2	211	-7.551%
2025-11-25	5.3500	5.3500	5.1500	5.1500	+1.980%	21	211	-12.039%
2025-11-17	5.0500	5.0500	5.0500	5.0500	-9.821%	1	208	-10.297%
2025-11-10	5.6000	5.6000	5.6000	5.6000	-4.762%	1	208	-19.107%
2025-11-05	5.8000	5.8800	5.8000	5.8800	+10.943%	51	208	-22.959%
2025-11-04	5.8800	5.8800	5.1000	5.3000	-14.516%	41	165	-14.528%
2025-10-29	6.2000	6.2000	6.2000	6.2000	-20.000%	1	125	-26.935%
2025-10-23	7.7500	7.7500	7.7500	7.7500	+20.717%	1	125	-41.548%
2025-10-10	6.2700	6.4200	6.2700	6.4200	-4.179%	3	124	-29.439%
2025-10-06	6.2000	6.7000	6.2000	6.7000	0.000%	4	124	-32.388%
2025-10-03	6.7000	6.7000	6.7000	6.7000	+1.515%	2	123	-32.388%
2025-10-02	6.6000	6.6000	6.6000	6.6000	-1.493%	2	123	-31.364%
2025-09-30	6.7000	6.7000	6.7000	6.7000	-6.555%	1	125	-32.388%
2025-09-29	7.3000	7.4800	7.0000	7.1700	-9.811%	5	125	-36.820%
2025-09-26	8.0700	8.2900	7.9500	7.9500	+0.633%	3	122	-43.019%
2025-09-25	7.7300	7.9000	7.7300	7.9000	-1.003%	3	120	-42.658%
2025-09-24	7.9800	7.9800	7.9800	7.9800	-3.855%	2	117	-43.233%
2025-09-23	9.1000	9.1000	8.3000	8.3000	+4.403%	5	115	-45.422%
2025-09-22	7.9000	7.9500	7.9000	7.9500	-0.625%	2	112	-43.019%
2025-09-19	7.8900	8.0000	7.8900	8.0000	-6.213%	5	111	-43.375%
2025-09-18	8.6800	8.6800	8.5300	8.5300	+2.647%	101	106	-46.893%
2025-09-16	8.0500	8.3100	8.0500	8.3100	0.000%	5	5	-45.487%