Dark

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

EOD

Sep 28, 2026

2.22+0.909%(+0.02)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.1600	2.2500	2.1400	2.2200	+0.909%	103	4,501	0.000%
2026-09-25	2.1100	2.4600	2.1000	2.2000	+7.317%	225	4,402	+0.909%
2026-09-24	1.9500	2.0500	1.9500	2.0500	+4.061%	22	4,256	+8.293%
2026-09-23	2.0000	2.0000	1.9500	1.9700	-9.633%	17	4,256	+12.690%
2026-09-22	2.5400	2.5400	2.1800	2.1800	0.000%	5	4,262	+1.835%
2026-09-21	2.0900	2.2000	2.0900	2.1800	+9.000%	3,433	4,262	+1.835%
2026-09-18	1.9800	2.0000	1.9800	2.0000	-9.091%	6	1,150	+11.000%
2026-09-17	2.2000	2.2000	2.2000	2.2000	+3.774%	2	1,149	+0.909%
2026-09-16	2.1800	2.2200	2.1200	2.1200	+3.922%	11	1,149	+4.717%
2026-09-15	2.0900	2.0900	1.9000	2.0400	-10.917%	101	1,139	+8.824%
2026-09-14	2.2500	2.2900	2.2300	2.2900	-5.761%	13	1,067	-3.057%
2026-09-11	2.3000	2.4300	2.3000	2.4300	+10.455%	5	1,068	-8.642%
2026-09-10	2.1600	2.3000	2.1600	2.2000	-6.383%	41	1,063	+0.909%
2026-09-09	2.3800	2.3800	2.3500	2.3500	-7.115%	4	1,062	-5.532%
2026-09-08	2.6000	2.6000	2.5300	2.5300	-0.784%	6	1,060	-12.253%
2026-09-03	2.5600	2.5600	2.5500	2.5500	-3.042%	99	1,055	-12.941%
2026-09-02	2.5700	2.7300	2.5700	2.6300	+5.622%	14	1,081	-15.589%
2026-09-01	2.7000	2.7000	2.4900	2.4900	-9.455%	11	1,077	-10.843%
2026-08-31	2.9200	2.9300	2.7500	2.7500	-11.290%	26	1,079	-19.273%
2026-08-28	3.2700	3.2800	3.1000	3.1000	-4.908%	220	1,077	-28.387%
2026-08-27	3.4000	3.4000	3.2600	3.2600	-13.067%	8	1,037	-31.902%
2026-08-26	3.7500	3.7500	3.7500	3.7500	+1.351%	3	1,040	-40.800%
2026-08-24	3.7000	3.7000	3.7000	3.7000	+5.714%	2	1,043	-40.000%
2026-08-21	3.5000	3.5000	3.5000	3.5000	+1.449%	1	1,041	-36.571%
2026-08-20	3.8000	3.8000	3.4500	3.4500	-18.824%	4	1,041	-35.652%
2026-08-19	4.2500	4.2500	4.2500	4.2500	-8.602%	1	1,040	-47.765%
2026-08-17	4.7000	4.7000	4.6500	4.6500	-8.103%	2	1,040	-52.258%
2026-08-14	5.0600	5.0600	5.0600	5.0600	-0.978%	3	1,040	-56.126%
2026-08-13	5.1100	5.1100	5.1100	5.1100	+6.458%	3	1,042	-56.556%
2026-08-11	4.8000	4.8000	4.8000	4.8000	-3.030%	1	1,045	-53.750%
2026-08-10	5.0500	5.0500	4.9500	4.9500	-16.102%	2	1,045	-55.152%
2026-08-06	5.9000	5.9000	5.9000	5.9000	-2.479%	1	1,045	-62.373%
2026-08-05	6.0200	6.0500	5.9000	6.0500	+4.853%	15	1,044	-63.306%
2026-08-04	5.7700	5.7700	5.7700	5.7700	+13.137%	3	1,049	-61.525%
2026-07-29	5.1000	5.1000	5.1000	5.1000	-1.923%	2	1,046	-56.471%
2026-07-28	5.2000	5.2000	5.2000	5.2000	+8.559%	1	1,044	-57.308%
2026-07-27	4.7900	4.7900	4.7900	4.7900	+6.444%	5	1,043	-53.653%
2026-07-24	4.3200	4.5000	4.3200	4.5000	+15.385%	2	1,043	-50.667%
2026-07-23	3.9000	3.9000	3.9000	3.9000	-7.143%	1	1,041	-43.077%
2026-07-21	4.2500	4.2500	4.2000	4.2000	-7.285%	2	1,041	-47.143%
2026-07-14	4.5300	4.5300	4.5300	4.5300	-3.412%	1	1,041	-50.993%
2026-07-13	4.6900	4.6900	4.6900	4.6900	+17.250%	3	1,041	-52.665%
2026-07-08	4.1100	4.1200	4.0000	4.0000	-21.875%	16	1,041	-44.500%
2026-07-06	5.1200	5.1200	5.1200	5.1200	-17.018%	1	1,047	-56.641%
2026-07-01	6.1700	6.1700	6.1700	6.1700	-3.594%	6	1,048	-64.019%
2026-06-29	6.4000	6.4000	6.4000	6.4000	+2.073%	1	1,051	-65.313%
2026-06-24	6.2700	6.2700	6.2700	6.2700	+8.103%	1	1,050	-64.593%
2026-06-23	5.7200	5.8000	5.7200	5.8000	-23.179%	12	1,050	-61.724%
2026-06-22	7.1000	7.5500	7.1000	7.5500	+1.342%	11	1,052	-70.596%
2026-06-18	7.7000	7.7000	7.4000	7.4500	-1.585%	42	1,055	-70.201%
2026-06-17	7.5700	7.5700	7.5700	7.5700	+5.139%	1	1,055	-70.674%
2026-06-16	7.1700	7.2000	7.1700	7.2000	-4.000%	5	1,056	-69.167%
2026-06-15	7.5000	7.5000	7.5000	7.5000	+21.951%	5	1,057	-70.400%
2026-06-12	6.5000	6.5000	6.1500	6.1500	+30.021%	3	1,052	-63.902%
2026-06-10	4.7300	4.7300	4.7300	4.7300	-22.459%	1	1,052	-53.066%
2026-05-28	5.5000	6.1000	5.5000	6.1000	0.000%	3	1,051	-63.607%
2026-05-27	6.0400	6.1000	6.0400	6.1000	+25.514%	2	1,052	-63.607%
2026-05-22	4.8600	4.8600	4.8600	4.8600	+29.255%	6	1,052	-54.321%
2026-05-20	3.7600	3.7600	3.7600	3.7600	-4.810%	1	1,052	-40.957%
2026-05-19	3.9500	3.9500	3.9500	3.9500	-7.059%	1	1,051	-43.797%
2026-05-15	4.2500	4.2500	4.2500	4.2500	-8.602%	7	1,051	-47.765%
2026-05-14	4.6500	4.6500	4.6500	4.6500	+10.714%	2	1,054	-52.258%
2026-05-13	4.2000	4.2000	4.2000	4.2000	-0.943%	2	1,056	-47.143%
2026-05-12	4.5500	4.5500	4.2400	4.2400	-5.778%	15	1,056	-47.642%
2026-05-11	4.7500	4.8000	4.4500	4.5000	-16.974%	34	1,056	-50.667%
2026-05-08	5.4200	5.4200	5.4200	5.4200	-0.550%	2	1,077	-59.041%
2026-05-06	5.4400	5.4500	5.4200	5.4500	+11.910%	11	1,079	-59.266%
2026-05-05	4.8700	4.8700	4.8700	4.8700	+3.617%	27	1,084	-54.415%
2026-05-04	4.7200	4.7900	4.6000	4.7000	-12.963%	9	1,058	-52.766%
2026-05-01	5.4100	5.6000	5.4000	5.4000	+2.857%	132	968	-58.889%
2026-04-30	5.3100	5.5700	5.2500	5.2500	+12.903%	36	968	-57.714%
2026-04-29	4.6700	4.6700	4.5000	4.6500	-5.488%	6	943	-52.258%
2026-04-28	4.9200	4.9200	4.9200	4.9200	-5.385%	2	941	-54.878%
2026-04-22	5.5200	5.5200	5.2000	5.2000	-10.806%	3	943	-57.308%
2026-04-21	5.8300	5.8300	5.8300	5.8300	-5.203%	2	943	-61.921%
2026-04-20	6.1500	6.1500	6.1500	6.1500	-9.158%	2	943	-63.902%
2026-04-17	6.7700	6.7700	6.7700	6.7700	+21.982%	1	941	-67.208%
2026-04-16	5.5500	5.5500	5.5500	5.5500	-10.194%	2	940	-60.000%
2026-04-15	6.1900	6.1900	6.1800	6.1800	-0.323%	2	940	-64.078%
2026-04-14	5.8500	6.2000	5.8500	6.2000	+4.202%	2	941	-64.194%
2026-04-09	5.9500	5.9500	5.9500	5.9500	+40.330%	2	940	-62.689%
2026-04-07	4.2400	4.2400	4.2400	4.2400	-10.737%	2	938	-47.642%
2026-04-06	4.7500	4.7500	4.7500	4.7500	-5.000%	2	940	-53.263%
2026-04-01	5.0500	5.0500	5.0000	5.0000	+4.384%	2	938	-55.600%
2026-03-31	4.7900	4.7900	4.7900	4.7900	+16.829%	9	937	-53.653%
2026-03-30	4.1200	4.1200	4.1000	4.1000	0.000%	5	937	-45.854%
2026-03-27	4.1000	4.1000	4.1000	4.1000	-17.172%	60	936	-45.854%
2026-03-23	4.8500	4.9500	4.8500	4.9500	+25.316%	3	996	-55.152%
2026-03-19	4.0700	4.0700	3.9500	3.9500	-7.277%	7	993	-43.797%
2026-03-18	4.2600	4.2600	4.2600	4.2600	+2.899%	5	994	-47.887%
2026-03-13	3.9900	4.1400	3.9900	4.1400	-1.429%	14	994	-46.377%
2026-03-12	4.2500	4.2500	4.2000	4.2000	-5.192%	4	993	-47.143%
2026-03-09	4.0500	4.5000	4.0500	4.4300	-1.991%	128	989	-49.887%
2026-03-06	4.6500	4.8000	4.5200	4.5200	-24.667%	105	988	-50.885%
2026-03-03	5.7700	6.0000	5.6600	6.0000	-5.512%	43	927	-63.000%
2026-03-02	6.3500	6.4500	6.3500	6.3500	-16.993%	221	904	-65.039%
2026-02-24	7.5100	7.6500	7.5100	7.6500	+10.072%	4	757	-70.980%
2026-02-23	7.4000	7.4000	6.9500	6.9500	-10.897%	2	761	-68.058%
2026-02-20	7.8000	7.8000	7.8000	7.8000	-9.827%	3	761	-71.538%
2026-02-17	8.5000	9.0000	8.5000	8.6500	+5.488%	103	761	-74.335%
2026-02-13	8.0000	8.2000	8.0000	8.2000	-7.449%	101	658	-72.927%
2026-02-12	8.8600	8.8600	8.8600	8.8600	+1.839%	2	658	-74.944%
2026-02-11	8.7000	8.7000	8.7000	8.7000	+3.325%	18	658	-74.483%
2026-02-09	8.9000	9.0000	8.4200	8.4200	-6.444%	65	658	-73.634%
2026-02-06	8.4000	9.0200	8.4000	9.0000	+10.974%	22	632	-75.333%
2026-02-05	8.0000	8.1100	8.0000	8.1100	+5.325%	4	612	-72.626%
2026-02-04	8.0500	8.1300	7.6600	7.7000	-8.333%	409	612	-71.169%
2026-02-02	7.4000	8.4000	7.2300	8.4000	+12.903%	59	232	-73.571%
2026-01-29	6.9000	7.4400	6.9000	7.4400	+25.253%	126	200	-70.161%
2026-01-20	5.9600	5.9600	5.9400	5.9400	-6.457%	90	200	-62.626%
2026-01-16	6.3500	6.3500	6.3500	6.3500	-9.286%	1	246	-65.039%
2026-01-14	7.0000	7.0000	7.0000	7.0000	-8.497%	1	246	-68.286%
2026-01-12	7.6500	7.6500	7.6500	7.6500	-18.356%	1	247	-70.980%
2026-01-08	9.3700	9.3700	9.3700	9.3700	+15.679%	1	246	-76.307%
2026-01-07	8.0100	8.2900	8.0100	8.1000	+10.505%	8	245	-72.593%
2026-01-05	7.3300	7.3300	7.3300	7.3300	+6.232%	4	239	-69.714%
2025-12-29	6.9500	6.9500	6.9000	6.9000	-7.383%	2	239	-67.826%
2025-12-26	7.4500	7.4500	7.4500	7.4500	-1.974%	3	239	-70.201%
2025-12-23	7.7000	7.7000	7.6000	7.6000	-7.990%	10	236	-70.789%
2025-12-22	8.2500	8.2600	8.2500	8.2600	+15.849%	12	238	-73.123%
2025-12-19	7.1500	7.5000	7.1100	7.1300	+19.430%	8	230	-68.864%
2025-12-11	5.9700	5.9700	5.9700	5.9700	+24.635%	1	227	-62.814%
2025-12-08	4.7900	4.7900	4.7900	4.7900	-3.232%	1	227	-53.653%
2025-12-03	5.0000	5.0000	4.9500	4.9500	+1.020%	17	227	-55.152%
2025-12-01	4.9000	4.9000	4.9000	4.9000	-4.854%	2	211	-54.694%
2025-11-25	5.3500	5.3500	5.1500	5.1500	+1.980%	21	211	-56.893%
2025-11-17	5.0500	5.0500	5.0500	5.0500	-9.821%	1	208	-56.040%
2025-11-10	5.6000	5.6000	5.6000	5.6000	-4.762%	1	208	-60.357%
2025-11-05	5.8000	5.8800	5.8000	5.8800	+10.943%	51	208	-62.245%
2025-11-04	5.8800	5.8800	5.1000	5.3000	-14.516%	41	165	-58.113%
2025-10-29	6.2000	6.2000	6.2000	6.2000	-20.000%	1	125	-64.194%
2025-10-23	7.7500	7.7500	7.7500	7.7500	+20.717%	1	125	-71.355%
2025-10-10	6.2700	6.4200	6.2700	6.4200	-4.179%	3	124	-65.421%
2025-10-06	6.2000	6.7000	6.2000	6.7000	0.000%	4	124	-66.866%
2025-10-03	6.7000	6.7000	6.7000	6.7000	+1.515%	2	123	-66.866%
2025-10-02	6.6000	6.6000	6.6000	6.6000	-1.493%	2	123	-66.364%
2025-09-30	6.7000	6.7000	6.7000	6.7000	-6.555%	1	125	-66.866%
2025-09-29	7.3000	7.4800	7.0000	7.1700	-9.811%	5	125	-69.038%
2025-09-26	8.0700	8.2900	7.9500	7.9500	+0.633%	3	122	-72.075%
2025-09-25	7.7300	7.9000	7.7300	7.9000	-1.003%	3	120	-71.899%
2025-09-24	7.9800	7.9800	7.9800	7.9800	-3.855%	2	117	-72.180%
2025-09-23	9.1000	9.1000	8.3000	8.3000	+4.403%	5	115	-73.253%
2025-09-22	7.9000	7.9500	7.9000	7.9500	-0.625%	2	112	-72.075%
2025-09-19	7.8900	8.0000	7.8900	8.0000	-6.213%	5	111	-72.250%
2025-09-18	8.6800	8.6800	8.5300	8.5300	+2.647%	101	106	-73.974%
2025-09-16	8.0500	8.3100	8.0500	8.3100	0.000%	5	5	-73.285%