Dark

CCL20280121C40
CCL Jan 21 2028 40.00 Call (CCL280121C00040000)
option OPRA

EOD

Jul 16, 2026

2.75-3.169%(-0.09)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.8000	2.9200	2.7300	2.7500	-3.169%	31	2,105	0.000%
2026-07-15	2.8400	2.8400	2.8400	2.8400	+1.792%	1	2,104	-3.169%
2026-07-14	2.7900	2.8500	2.7100	2.7900	+1.455%	14	2,105	-1.434%
2026-07-13	2.9500	3.0000	2.7500	2.7500	-6.143%	46	2,106	0.000%
2026-07-10	2.9800	3.0500	2.8900	2.9300	-0.678%	56	2,097	-6.143%
2026-07-09	2.7400	2.9500	2.7400	2.9500	-7.813%	11	2,085	-6.780%
2026-07-07	3.2000	3.2000	3.2000	3.2000	-1.538%	1	2,082	-14.063%
2026-07-06	3.2800	3.2800	3.2500	3.2500	-7.407%	7	2,081	-15.385%
2026-07-02	3.5100	3.5100	3.5100	3.5100	-8.831%	1	2,074	-21.652%
2026-06-26	3.8600	3.8600	3.7600	3.8500	+3.495%	22	2,074	-28.571%
2026-06-25	4.1000	4.1000	3.7200	3.7200	-22.176%	11	2,073	-26.075%
2026-06-22	4.6600	4.7800	4.3000	4.7800	-5.347%	3	2,066	-42.469%
2026-06-18	5.2500	5.2500	5.0000	5.0500	+1.000%	24	2,047	-45.545%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+4.384%	1	2,047	-45.000%
2026-06-16	4.6500	4.7900	4.6500	4.7900	+5.275%	2	2,047	-42.589%
2026-06-15	6.0000	6.0000	4.5000	4.5500	+10.169%	203	2,046	-39.560%
2026-06-12	4.2500	4.2500	4.1300	4.1300	+5.897%	34	1,859	-33.414%
2026-06-11	4.3500	4.3500	3.9000	3.9000	+21.875%	2	1,879	-29.487%
2026-06-10	3.2000	3.2500	3.2000	3.2000	-12.088%	102	1,877	-14.063%
2026-06-05	3.7900	3.7900	3.6400	3.6400	-1.622%	25	1,976	-24.451%
2026-06-01	3.6500	3.7000	3.6500	3.7000	-7.500%	2	1,976	-25.676%
2026-05-29	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,976	-31.250%
2026-05-27	4.0000	4.0000	4.0000	4.0000	+23.077%	28	1,976	-31.250%
2026-05-21	2.9400	3.3600	2.9400	3.2500	+38.298%	406	2,001	-15.385%
2026-05-19	2.4000	2.4000	2.3500	2.3500	-11.321%	2	1,598	+17.021%
2026-05-12	2.7000	2.7000	2.6500	2.6500	-13.115%	39	1,599	+3.774%
2026-05-11	3.0500	3.0500	3.0500	3.0500	-10.294%	1	1,560	-9.836%
2026-05-08	3.4000	3.4000	3.4000	3.4000	-4.762%	1	1,560	-19.118%
2026-05-06	3.5700	3.5700	3.5700	3.5700	+13.694%	1	1,559	-22.969%
2026-05-04	3.1400	3.1400	3.1400	3.1400	-8.187%	1	1,558	-12.420%
2026-05-01	3.5000	3.5100	3.4200	3.4200	+14.000%	46	1,545	-19.591%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-6.250%	10	1,545	-8.333%
2026-04-28	3.1700	3.2000	3.1400	3.2000	-6.977%	304	1,545	-14.063%
2026-04-23	3.4400	3.4400	3.4400	3.4400	-1.714%	10	1,369	-20.058%
2026-04-22	3.5100	3.5100	3.5000	3.5000	-8.377%	2	1,364	-21.429%
2026-04-21	3.8200	3.8200	3.8200	3.8200	-3.291%	25	1,363	-28.010%
2026-04-20	4.0000	4.0000	3.9500	3.9500	-10.227%	2	1,363	-30.380%
2026-04-17	4.2000	4.4500	4.2000	4.4000	+27.536%	348	1,362	-37.500%
2026-04-16	3.8500	3.8500	3.4500	3.4500	-11.990%	16	1,080	-20.290%
2026-04-15	3.7500	4.0500	3.7500	3.9200	-2.000%	410	1,075	-29.847%
2026-04-14	4.0000	4.0000	4.0000	4.0000	+14.286%	378	690	-31.250%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-7.895%	114	767	-21.429%
2026-04-08	4.1000	4.1000	3.6500	3.8000	+38.182%	78	767	-27.632%
2026-04-07	2.7500	2.7500	2.7500	2.7500	+14.583%	363	752	0.000%
2026-03-30	2.3600	2.4000	2.3600	2.4000	0.000%	3	507	+14.583%
2026-03-27	2.6000	2.6000	2.4000	2.4000	-29.412%	17	509	+14.583%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+23.188%	5	520	-19.118%
2026-03-24	2.7600	2.7600	2.7600	2.7600	+2.985%	1	515	-0.362%
2026-03-20	2.6700	2.6800	2.6700	2.6800	+1.132%	2	515	+2.612%
2026-03-19	2.6500	2.6500	2.6500	2.6500	-1.119%	1	516	+3.774%
2026-03-12	2.6000	2.6800	2.6000	2.6800	-10.667%	2	516	+2.612%
2026-03-11	2.9400	3.0000	2.9000	3.0000	-5.063%	13	514	-8.333%
2026-03-10	3.1600	3.1600	3.1600	3.1600	+10.877%	5	514	-12.975%
2026-03-06	3.1300	3.4000	2.8500	2.8500	-10.938%	34	512	-3.509%
2026-03-05	3.1500	3.2000	3.1500	3.2000	-15.789%	3	513	-14.063%
2026-03-04	3.8000	3.8000	3.8000	3.8000	+1.333%	1	512	-27.632%
2026-03-03	3.7500	3.7500	3.7500	3.7500	-9.639%	10	512	-26.667%
2026-03-02	4.1000	4.1500	4.1000	4.1500	+2.469%	20	512	-33.735%
2026-02-20	4.0500	4.0500	4.0500	4.0500	-26.095%	3	512	-32.099%
2026-02-18	5.5000	5.5400	5.4800	5.4800	-5.517%	7	512	-49.818%
2026-02-17	5.6500	6.0500	5.6500	5.8000	+6.033%	16	508	-52.586%
2026-02-13	5.4700	5.4700	5.4700	5.4700	-8.833%	6	502	-49.726%
2026-02-10	6.0000	6.0000	6.0000	6.0000	-0.826%	3	502	-54.167%
2026-02-06	6.0000	6.4000	5.9500	6.0500	+14.151%	192	502	-54.545%
2026-02-03	5.3000	5.3000	5.3000	5.3000	+7.071%	20	321	-48.113%
2026-02-02	4.9500	4.9500	4.9500	4.9500	+15.116%	1	334	-44.444%
2026-01-30	4.3000	4.3000	4.3000	4.3000	-6.522%	2	334	-36.047%
2026-01-29	4.4700	4.6000	4.4700	4.6000	+24.324%	20	334	-40.217%
2026-01-23	3.7000	3.7000	3.7000	3.7000	0.000%	5	334	-25.676%
2026-01-22	3.7000	3.7000	3.7000	3.7000	+5.714%	2	329	-25.676%
2026-01-20	3.6500	3.6500	3.5000	3.5000	-16.667%	32	329	-21.429%
2026-01-15	4.5000	4.5000	4.2000	4.2000	+0.478%	20	305	-34.524%
2026-01-14	4.1800	4.1800	4.1800	4.1800	-20.381%	40	295	-34.211%
2026-01-12	5.2500	5.2500	5.2500	5.2500	-2.778%	10	255	-47.619%
2026-01-08	5.4000	5.4000	5.4000	5.4000	+6.931%	1	255	-49.074%
2026-01-06	5.5000	5.5000	5.0500	5.0500	+6.316%	126	255	-45.545%
2026-01-02	4.6000	4.7500	4.6000	4.7500	+2.592%	76	129	-42.105%
2025-12-26	4.8200	4.8200	4.6300	4.6300	-7.400%	5	55	-40.605%
2025-12-23	5.0000	5.0000	5.0000	5.0000	-6.542%	1	54	-45.000%
2025-12-22	5.2500	5.4000	5.2500	5.3500	+9.631%	13	54	-48.598%
2025-12-19	4.7000	4.8800	4.7000	4.8800	+22.000%	12	51	-43.648%
2025-12-18	3.9900	4.0400	3.9700	4.0000	-1.720%	19	50	-31.250%
2025-12-17	4.0700	4.0800	4.0600	4.0700	-1.453%	13	67	-32.432%
2025-12-16	4.2500	4.2500	4.1300	4.1300	-0.482%	30	75	-33.414%
2025-12-15	3.9600	4.5200	3.8500	4.1500	+10.667%	27	45	-33.735%
2025-12-12	3.8000	3.8700	3.6000	3.7500	-0.531%	21	56	-26.667%
2025-12-11	3.5500	3.7700	3.5500	3.7700	+23.607%	3	40	-27.056%
2025-12-10	3.0500	3.0500	3.0500	3.0500	+5.536%	10	41	-9.836%
2025-12-08	2.8900	2.9000	2.8500	2.8900	-4.620%	4	51	-4.844%
2025-12-03	3.0300	3.0300	3.0300	3.0300	-5.607%	2	51	-9.241%
2025-12-02	3.1900	3.2100	3.1900	3.2100	-9.577%	2	53	-14.330%
2025-11-21	3.0600	3.5500	3.0600	3.5500	+5.655%	4	53	-22.535%
2025-11-20	3.3600	3.3600	3.3600	3.3600	-9.189%	1	51	-18.155%
2025-11-04	3.5000	3.7000	3.5000	3.7000	-8.642%	21	50	-25.676%
2025-10-29	4.0500	4.0500	4.0500	4.0500	-16.495%	1	49	-32.099%
2025-10-22	4.8000	4.8500	4.8000	4.8500	+30.728%	2	49	-43.299%
2025-10-10	3.9400	3.9400	3.6900	3.7100	-13.721%	3	47	-25.876%
2025-10-08	4.3000	4.3000	4.3000	4.3000	+8.586%	11	47	-36.047%
2025-10-06	3.9600	3.9600	3.9600	3.9600	-5.938%	32	36	-30.556%
2025-09-30	4.2700	4.2700	4.2100	4.2100	-9.462%	6	9	-34.679%
2025-09-29	4.6200	4.6500	4.5500	4.6500	-13.889%	4	7	-40.860%
2025-09-26	5.4000	5.4000	5.4000	5.4000	+4.046%	2	5	-49.074%
2025-09-19	4.7500	5.1900	4.7500	5.1900	0.000%	3	3	-47.013%