Dark

CCL20280121C35
CCL Jan 21 2028 35.00 Call (CCL280121C00035000)
option OPRA

EOD

Sep 28, 2026

1.62-4.706%(-0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.6700	1.6700	1.6000	1.6200	-4.706%	3	1,288	0.000%
2026-09-25	1.6800	1.7000	1.6800	1.7000	+9.677%	3	1,288	-4.706%
2026-09-24	1.5500	1.5500	1.5500	1.5500	0.000%	1	1,287	+4.516%
2026-09-23	1.6200	1.6200	1.5500	1.5500	-6.061%	4	1,286	+4.516%
2026-09-22	1.7500	1.7500	1.6500	1.6500	-2.941%	6	1,283	-1.818%
2026-09-21	1.6000	1.7000	1.6000	1.7000	+9.677%	168	1,277	-4.706%
2026-09-17	1.8000	1.8000	1.5500	1.5500	-6.061%	13	1,117	+4.516%
2026-09-16	1.6800	1.6800	1.6500	1.6500	+1.227%	6	1,117	-1.818%
2026-09-15	1.6100	1.6300	1.6100	1.6300	-11.892%	4	1,112	-0.613%
2026-09-11	1.8500	1.8500	1.8500	1.8500	+7.558%	10	1,112	-12.432%
2026-09-10	1.7200	1.7200	1.6600	1.7200	-3.911%	36	1,107	-5.814%
2026-09-09	1.8200	1.8200	1.7900	1.7900	-10.500%	10	1,135	-9.497%
2026-09-08	2.0000	2.0000	2.0000	2.0000	-5.213%	3	1,135	-19.000%
2026-09-04	1.9600	2.1100	1.9600	2.1100	+6.030%	51	1,084	-23.223%
2026-09-03	2.1000	2.1000	1.9800	1.9900	-2.927%	30	1,084	-18.593%
2026-09-02	2.1300	2.1300	2.0000	2.0500	-5.963%	135	1,069	-20.976%
2026-08-31	2.3300	2.3800	2.1800	2.1800	-13.147%	21	1,067	-25.688%
2026-08-28	2.5900	2.7200	2.5100	2.5100	-10.357%	31	1,061	-35.458%
2026-08-26	2.9400	2.9400	2.7800	2.8000	-6.667%	7	1,052	-42.143%
2026-08-25	3.0000	3.0000	3.0000	3.0000	+0.334%	1	1,050	-46.000%
2026-08-24	2.9900	2.9900	2.9900	2.9900	+2.048%	20	1,050	-45.819%
2026-08-21	2.9300	2.9300	2.9300	2.9300	+12.692%	5	1,030	-44.710%
2026-08-20	3.0000	3.0000	2.6000	2.6000	-21.922%	57	1,025	-37.692%
2026-08-19	3.6300	3.6800	3.3300	3.3300	-4.035%	295	1,006	-51.351%
2026-08-18	3.5500	3.5500	3.4700	3.4700	-14.321%	16	928	-53.314%
2026-08-14	4.1500	4.1500	4.0500	4.0500	-3.341%	366	921	-60.000%
2026-08-13	4.1900	4.1900	4.1900	4.1900	+8.831%	5	777	-61.337%
2026-08-11	4.1600	4.2000	3.8500	3.8500	-23.762%	190	772	-57.922%
2026-08-04	4.8000	5.0800	4.8000	5.0500	+13.483%	19	626	-67.921%
2026-08-03	4.4500	4.4500	4.4500	4.4500	+5.952%	10	614	-63.596%
2026-07-29	4.2400	4.2400	4.2000	4.2000	0.000%	5	604	-61.429%
2026-07-28	4.2000	4.2000	4.2000	4.2000	+17.978%	5	603	-61.429%
2026-07-24	3.7900	3.8100	3.5600	3.5600	+11.250%	21	598	-54.494%
2026-07-23	3.2000	3.2000	3.2000	3.2000	-12.329%	28	591	-49.375%
2026-07-17	3.6500	3.6500	3.6500	3.6500	-7.125%	1	591	-55.616%
2026-07-13	3.9300	3.9300	3.9300	3.9300	+0.512%	2	590	-58.779%
2026-07-09	3.7100	3.9100	3.7100	3.9100	+18.485%	3	588	-58.568%
2026-07-08	3.3000	3.3000	3.3000	3.3000	-16.456%	2	586	-50.909%
2026-07-07	3.9500	3.9500	3.9500	3.9500	-9.195%	1	588	-58.987%
2026-07-02	4.3500	4.3500	4.3500	4.3500	-9.375%	5	588	-62.759%
2026-07-01	4.8000	4.8000	4.8000	4.8000	-5.882%	4	588	-66.250%
2026-06-29	5.4500	5.4500	5.1000	5.1000	+0.394%	9	588	-68.235%
2026-06-25	5.0800	5.0800	5.0800	5.0800	-9.286%	3	580	-68.110%
2026-06-24	5.6000	5.6000	5.6000	5.6000	+13.131%	4	577	-71.071%
2026-06-23	4.9500	4.9500	4.3800	4.9500	-16.807%	161	577	-67.273%
2026-06-22	5.9500	6.0000	5.9500	5.9500	-9.160%	27	475	-72.773%
2026-06-18	6.4500	6.5500	6.4500	6.5500	+1.080%	21	477	-75.267%
2026-06-17	6.4800	6.4800	6.4800	6.4800	+2.857%	1	477	-75.000%
2026-06-16	6.2500	6.3000	6.2100	6.3000	+5.000%	17	476	-74.286%
2026-06-15	6.7100	6.7100	6.0000	6.0000	+5.263%	35	486	-73.000%
2026-06-12	5.4800	5.7000	5.3000	5.7000	+37.019%	14	511	-71.579%
2026-06-10	4.1600	4.1600	4.1600	4.1600	-16.800%	4	507	-61.058%
2026-06-09	5.0000	5.0000	5.0000	5.0000	+5.263%	20	507	-67.600%
2026-06-05	4.7600	4.7600	4.7500	4.7500	-3.455%	29	487	-65.895%
2026-06-04	4.9200	4.9200	4.9200	4.9200	+2.500%	1	458	-67.073%
2026-06-01	4.8000	4.8000	4.8000	4.8000	-4.573%	10	458	-66.250%
2026-05-29	5.2500	5.2500	5.0300	5.0300	-6.157%	8	458	-67.793%
2026-05-27	5.1500	5.3600	5.1500	5.3600	+15.517%	15	453	-69.776%
2026-05-26	4.6400	4.6400	4.6400	4.6400	+0.433%	1	451	-65.086%
2026-05-22	4.4000	4.6200	4.4000	4.6200	+6.697%	2	451	-64.935%
2026-05-21	4.2300	4.3700	4.2300	4.3300	+30.422%	18	437	-62.587%
2026-05-19	3.3200	3.3200	3.3200	3.3200	-6.479%	5	437	-51.205%
2026-05-15	3.5500	3.5500	3.5500	3.5500	-8.974%	1	440	-54.366%
2026-05-14	3.9500	3.9500	3.9000	3.9000	+9.859%	50	440	-58.462%
2026-05-13	3.5500	3.5500	3.5500	3.5500	+1.429%	2	408	-54.366%
2026-05-12	3.5000	3.5000	3.5000	3.5000	-4.891%	30	408	-53.714%
2026-05-11	3.7000	3.8000	3.6800	3.6800	-13.208%	9	408	-55.978%
2026-05-08	4.0500	4.2400	4.0500	4.2400	+11.579%	45	405	-61.792%
2026-05-04	3.8000	3.8000	3.8000	3.8000	-17.391%	5	403	-57.368%
2026-04-30	4.6000	4.6000	4.6000	4.6000	+15.000%	10	403	-64.783%
2026-04-29	3.8300	4.0800	3.8300	4.0000	-6.977%	27	393	-59.500%
2026-04-24	4.0500	4.3000	4.0500	4.3000	+1.176%	20	388	-62.326%
2026-04-23	4.2500	4.2500	4.2500	4.2500	-7.407%	2	388	-61.882%
2026-04-22	4.5900	4.5900	4.5900	4.5900	-14.842%	2	388	-64.706%
2026-04-17	5.3900	5.3900	5.3900	5.3900	-0.185%	1	387	-69.944%
2026-04-15	5.4000	5.4000	5.4000	5.4000	+2.857%	34	388	-70.000%
2026-04-14	5.2500	5.2500	5.2500	5.2500	+16.667%	5	354	-69.143%
2026-04-13	4.6000	4.6000	4.5000	4.5000	-5.858%	3	349	-64.000%
2026-04-08	5.0000	5.0000	4.7800	4.7800	+27.467%	4	346	-66.109%
2026-04-07	3.7200	4.1800	3.5800	3.7500	+1.351%	15	345	-56.800%
2026-04-02	3.7600	3.7600	3.7000	3.7000	-6.801%	4	339	-56.216%
2026-03-31	3.9700	3.9700	3.9700	3.9700	+18.507%	1	339	-59.194%
2026-03-27	3.3500	3.3500	3.3500	3.3500	-14.103%	2	339	-51.642%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-3.704%	2	339	-58.462%
2026-03-23	4.0000	4.0500	3.9400	4.0500	+13.445%	32	339	-60.000%
2026-03-19	3.5700	3.5700	3.5700	3.5700	+7.530%	1	309	-54.622%
2026-03-13	3.8000	3.8000	3.3000	3.3200	-3.768%	9	308	-51.205%
2026-03-12	3.5000	3.7500	3.4200	3.4500	-12.658%	50	308	-53.043%
2026-03-11	3.9500	3.9500	3.9500	3.9500	+2.865%	10	305	-58.987%
2026-03-09	3.3500	3.8400	3.3500	3.8400	0.000%	6	305	-57.813%
2026-03-06	3.9000	4.4300	3.8000	3.8400	-14.667%	20	309	-57.813%
2026-03-05	4.5000	4.5000	4.5000	4.5000	-11.765%	2	309	-64.000%
2026-03-03	5.1000	5.1000	5.1000	5.1000	-7.776%	5	308	-68.235%
2026-03-02	5.3500	5.5300	5.3500	5.5300	-21.113%	8	306	-70.705%
2026-02-23	6.9800	7.0100	6.9800	7.0100	+1.594%	10	305	-76.890%
2026-02-19	6.9000	6.9000	6.9000	6.9000	-7.383%	10	297	-76.522%
2026-02-17	7.3500	7.4700	7.3400	7.4500	+13.050%	6	297	-78.255%
2026-02-13	6.5900	6.5900	6.5900	6.5900	-5.857%	2	297	-75.417%
2026-02-12	7.0000	7.0000	7.0000	7.0000	-4.762%	2	297	-76.857%
2026-02-11	7.2500	7.3500	7.2500	7.3500	+0.685%	2	297	-77.959%
2026-02-09	7.7800	7.7800	7.2700	7.3000	-7.125%	3	297	-77.808%
2026-02-06	7.8500	7.8600	7.8500	7.8600	+13.748%	22	297	-79.389%
2026-02-05	7.0000	7.0000	6.9100	6.9100	-1.427%	4	276	-76.556%
2026-02-03	6.9300	7.0500	6.9300	7.0100	+3.852%	9	275	-76.890%
2026-02-02	6.9000	6.9000	6.7500	6.7500	+17.391%	7	270	-76.000%
2026-01-30	5.7500	5.7500	5.7500	5.7500	-4.167%	10	267	-71.826%
2026-01-29	6.0000	6.0000	5.7800	6.0000	+21.212%	87	257	-73.000%
2026-01-28	4.9500	4.9500	4.9500	4.9500	+3.125%	1	194	-67.273%
2026-01-27	4.8000	4.8000	4.8000	4.8000	-2.041%	42	195	-66.250%
2026-01-26	4.9000	4.9000	4.9000	4.9000	+2.725%	1	167	-66.939%
2026-01-20	4.7700	4.7700	4.7700	4.7700	-4.790%	1	167	-66.038%
2026-01-16	5.1500	5.1500	5.0100	5.0100	0.000%	16	180	-67.665%
2026-01-15	5.0100	5.0100	5.0100	5.0100	-10.054%	6	180	-67.665%
2026-01-14	5.8500	5.8500	5.5700	5.5700	-10.594%	3	180	-70.916%
2026-01-13	7.0000	7.0000	6.2300	6.2300	-8.382%	3	183	-73.997%
2026-01-12	6.6900	6.8100	6.5300	6.8000	-3.546%	11	182	-76.176%
2026-01-06	6.9000	7.0500	6.9000	7.0500	+8.462%	21	182	-77.021%
2026-01-05	6.5000	6.5000	6.5000	6.5000	+3.175%	1	182	-75.077%
2026-01-02	6.0000	6.5000	6.0000	6.3000	+5.175%	24	182	-74.286%
2025-12-31	6.0200	6.0200	5.9900	5.9900	+1.871%	20	142	-72.955%
2025-12-29	5.8800	5.8800	5.8800	5.8800	-6.667%	3	142	-72.449%
2025-12-26	6.3500	6.3500	6.3000	6.3000	-6.389%	14	145	-74.286%
2025-12-23	6.7300	6.7300	6.7300	6.7300	-2.464%	6	145	-75.929%
2025-12-22	6.9000	6.9000	6.9000	6.9000	+9.005%	1	139	-76.522%
2025-12-19	6.3300	6.3300	6.3300	6.3300	+26.347%	3	139	-74.408%
2025-12-18	5.0100	5.0100	5.0100	5.0100	-5.472%	5	136	-67.665%
2025-12-17	5.3000	5.3000	5.3000	5.3000	-8.146%	1	131	-69.434%
2025-12-15	5.2700	5.7700	5.2700	5.7700	+15.400%	12	130	-71.924%
2025-12-11	5.0000	5.0000	5.0000	5.0000	+25.313%	7	129	-67.600%
2025-12-09	3.9900	3.9900	3.9900	3.9900	-2.920%	1	129	-59.398%
2025-12-03	4.3500	4.3500	4.1100	4.1100	-5.517%	27	128	-60.584%
2025-11-28	4.3500	4.3500	4.3500	4.3500	+0.462%	10	114	-62.759%
2025-11-21	4.3300	4.3300	4.3300	4.3300	+0.231%	3	104	-62.587%
2025-11-19	4.5500	4.5500	4.3200	4.3200	+2.857%	15	104	-62.500%
2025-11-17	4.1500	4.2000	4.1500	4.2000	-9.677%	8	101	-61.429%
2025-11-07	4.6500	4.6500	4.6500	4.6500	+8.140%	1	103	-65.161%
2025-11-04	4.2500	4.3000	4.2500	4.3000	-19.626%	2	102	-62.326%
2025-10-28	5.3500	5.3500	5.3500	5.3500	-15.079%	2	103	-69.720%
2025-10-22	6.3000	6.3000	6.3000	6.3000	+8.621%	1	103	-74.286%
2025-10-15	5.9000	5.9000	5.8000	5.8000	+0.870%	4	103	-72.069%
2025-10-08	5.7500	5.7500	5.7500	5.7500	+7.477%	2	103	-71.826%
2025-10-07	5.4000	5.4000	5.3500	5.3500	-4.464%	2	103	-69.720%
2025-10-06	5.6000	5.6000	5.6000	5.6000	-0.178%	1	103	-71.071%
2025-10-03	5.7500	5.8000	5.5000	5.6100	-3.276%	22	102	-71.123%
2025-10-01	5.6000	5.8000	5.6000	5.8000	+3.571%	2	80	-72.069%
2025-09-30	6.5000	6.5000	5.6000	5.6000	-5.085%	7	79	-71.071%
2025-09-29	6.0700	6.0700	5.8400	5.9000	-13.869%	64	74	-72.542%
2025-09-26	6.8900	6.8900	6.8500	6.8500	-1.439%	12	14	-76.350%
2025-09-25	6.9500	6.9500	6.9500	6.9500	-2.661%	1	14	-76.691%
2025-09-23	7.1400	7.1400	7.1400	7.1400	+2.000%	1	13	-77.311%
2025-09-19	7.0000	7.0000	7.0000	7.0000	-4.762%	10	12	-76.857%
2025-09-18	7.3500	7.3500	7.3500	7.3500	-7.547%	1	2	-77.959%
2025-09-15	7.9500	7.9500	7.9500	7.9500	0.000%	1	1	-79.623%