Dark

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

EOD

Sep 29, 2026

1.76+53.043%(+0.61)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8000	1.8600	1.7100	1.7600	+53.043%	123	2,675	0.000%
2026-09-28	1.1500	1.1500	1.1500	1.1500	+7.477%	1	2,660	+53.043%
2026-09-24	1.2200	1.2200	1.0700	1.0700	+2.885%	2	2,660	+64.486%
2026-09-23	1.0500	1.0500	1.0300	1.0400	-7.965%	10	2,660	+69.231%
2026-09-22	1.2700	1.2700	1.1300	1.1300	+3.670%	7	2,655	+55.752%
2026-09-21	1.0900	1.0900	1.0900	1.0900	+2.830%	1	2,650	+61.468%
2026-09-18	1.0500	1.0600	1.0500	1.0600	-10.169%	6	2,650	+66.038%
2026-09-17	1.1800	1.1800	1.1800	1.1800	+2.609%	40	2,645	+49.153%
2026-09-16	1.1500	1.1500	1.1500	1.1500	+5.505%	2	2,614	+53.043%
2026-09-15	1.0800	1.0900	1.0800	1.0900	+4.808%	4	2,612	+61.468%
2026-09-14	1.1500	1.2000	1.0400	1.0400	-18.110%	46	2,612	+69.231%
2026-09-11	1.2300	1.2700	1.2300	1.2700	+5.833%	3	2,602	+38.583%
2026-09-09	1.2600	1.2700	1.2000	1.2000	-11.111%	13	2,602	+46.667%
2026-09-08	1.3500	1.3500	1.3500	1.3500	0.000%	18	2,591	+30.370%
2026-09-03	1.3500	1.3700	1.3500	1.3500	-2.174%	3	2,573	+30.370%
2026-09-01	1.3700	1.3800	1.3600	1.3800	-4.828%	5	2,572	+27.536%
2026-08-31	1.5500	1.5600	1.4400	1.4500	-16.185%	11	2,568	+21.379%
2026-08-28	1.8000	1.8500	1.7300	1.7300	-6.486%	97	2,567	+1.734%
2026-08-27	1.8600	1.8600	1.8500	1.8500	-14.352%	4	2,566	-4.865%
2026-08-25	2.0700	2.1600	2.0700	2.1600	+7.463%	5	2,563	-18.519%
2026-08-21	1.9600	2.0100	1.9300	2.0100	+6.349%	7	2,562	-12.438%
2026-08-20	2.0900	2.1200	1.8300	1.8900	-25.000%	215	2,561	-6.878%
2026-08-18	2.5700	2.6200	2.4600	2.5200	-16.000%	29	2,714	-30.159%
2026-08-14	3.0000	3.0000	3.0000	3.0000	+5.263%	500	2,723	-41.333%
2026-08-12	2.8900	2.9200	2.6900	2.8500	+2.888%	118	2,223	-38.246%
2026-08-11	2.8000	2.8700	2.7300	2.7700	-7.358%	54	2,251	-36.462%
2026-08-10	3.1000	3.1000	2.9900	2.9900	-14.571%	102	2,260	-41.137%
2026-08-06	3.6500	3.6500	3.5000	3.5000	-6.667%	200	2,169	-49.714%
2026-08-05	3.6800	3.9000	3.6800	3.7500	+1.351%	203	2,369	-53.067%
2026-08-04	3.6500	3.8000	3.6500	3.7000	+12.121%	51	2,169	-52.432%
2026-08-03	3.4400	3.4400	3.2000	3.3000	+8.197%	9	2,168	-46.667%
2026-07-29	3.0500	3.0500	3.0500	3.0500	-4.688%	1	2,168	-42.295%
2026-07-28	2.8700	3.2500	2.8700	3.2000	+13.879%	16	2,167	-45.000%
2026-07-27	2.9500	2.9500	2.7600	2.8100	+7.252%	25	2,168	-37.367%
2026-07-24	2.4600	2.6200	2.3900	2.6200	+13.913%	49	2,161	-32.824%
2026-07-23	2.3000	2.3400	2.2500	2.3000	-10.156%	13	2,149	-23.478%
2026-07-22	2.4700	2.6000	2.4600	2.5600	0.000%	49	2,146	-31.250%
2026-07-21	2.5800	2.5800	2.5200	2.5600	+2.400%	7	2,136	-31.250%
2026-07-20	2.7400	2.7800	2.5000	2.5000	-9.420%	36	2,135	-29.600%
2026-07-17	2.6200	2.8500	2.5800	2.7600	+0.364%	219	2,143	-36.232%
2026-07-16	2.8000	2.9200	2.7300	2.7500	-3.169%	31	2,105	-36.000%
2026-07-15	2.8400	2.8400	2.8400	2.8400	+1.792%	1	2,104	-38.028%
2026-07-14	2.7900	2.8500	2.7100	2.7900	+1.455%	14	2,105	-36.918%
2026-07-13	2.9500	3.0000	2.7500	2.7500	-6.143%	46	2,106	-36.000%
2026-07-10	2.9800	3.0500	2.8900	2.9300	-0.678%	56	2,097	-39.932%
2026-07-09	2.7400	2.9500	2.7400	2.9500	-7.813%	11	2,085	-40.339%
2026-07-07	3.2000	3.2000	3.2000	3.2000	-1.538%	1	2,082	-45.000%
2026-07-06	3.2800	3.2800	3.2500	3.2500	-7.407%	7	2,081	-45.846%
2026-07-02	3.5100	3.5100	3.5100	3.5100	-8.831%	1	2,074	-49.858%
2026-06-26	3.8600	3.8600	3.7600	3.8500	+3.495%	22	2,074	-54.286%
2026-06-25	4.1000	4.1000	3.7200	3.7200	-22.176%	11	2,073	-52.688%
2026-06-22	4.6600	4.7800	4.3000	4.7800	-5.347%	3	2,066	-63.180%
2026-06-18	5.2500	5.2500	5.0000	5.0500	+1.000%	24	2,047	-65.149%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+4.384%	1	2,047	-64.800%
2026-06-16	4.6500	4.7900	4.6500	4.7900	+5.275%	2	2,047	-63.257%
2026-06-15	6.0000	6.0000	4.5000	4.5500	+10.169%	203	2,046	-61.319%
2026-06-12	4.2500	4.2500	4.1300	4.1300	+5.897%	34	1,859	-57.385%
2026-06-11	4.3500	4.3500	3.9000	3.9000	+21.875%	2	1,879	-54.872%
2026-06-10	3.2000	3.2500	3.2000	3.2000	-12.088%	102	1,877	-45.000%
2026-06-05	3.7900	3.7900	3.6400	3.6400	-1.622%	25	1,976	-51.648%
2026-06-01	3.6500	3.7000	3.6500	3.7000	-7.500%	2	1,976	-52.432%
2026-05-29	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,976	-56.000%
2026-05-27	4.0000	4.0000	4.0000	4.0000	+23.077%	28	1,976	-56.000%
2026-05-21	2.9400	3.3600	2.9400	3.2500	+38.298%	406	2,001	-45.846%
2026-05-19	2.4000	2.4000	2.3500	2.3500	-11.321%	2	1,598	-25.106%
2026-05-12	2.7000	2.7000	2.6500	2.6500	-13.115%	39	1,599	-33.585%
2026-05-11	3.0500	3.0500	3.0500	3.0500	-10.294%	1	1,560	-42.295%
2026-05-08	3.4000	3.4000	3.4000	3.4000	-4.762%	1	1,560	-48.235%
2026-05-06	3.5700	3.5700	3.5700	3.5700	+13.694%	1	1,559	-50.700%
2026-05-04	3.1400	3.1400	3.1400	3.1400	-8.187%	1	1,558	-43.949%
2026-05-01	3.5000	3.5100	3.4200	3.4200	+14.000%	46	1,545	-48.538%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-6.250%	10	1,545	-41.333%
2026-04-28	3.1700	3.2000	3.1400	3.2000	-6.977%	304	1,545	-45.000%
2026-04-23	3.4400	3.4400	3.4400	3.4400	-1.714%	10	1,369	-48.837%
2026-04-22	3.5100	3.5100	3.5000	3.5000	-8.377%	2	1,364	-49.714%
2026-04-21	3.8200	3.8200	3.8200	3.8200	-3.291%	25	1,363	-53.927%
2026-04-20	4.0000	4.0000	3.9500	3.9500	-10.227%	2	1,363	-55.443%
2026-04-17	4.2000	4.4500	4.2000	4.4000	+27.536%	348	1,362	-60.000%
2026-04-16	3.8500	3.8500	3.4500	3.4500	-11.990%	16	1,080	-48.986%
2026-04-15	3.7500	4.0500	3.7500	3.9200	-2.000%	410	1,075	-55.102%
2026-04-14	4.0000	4.0000	4.0000	4.0000	+14.286%	378	690	-56.000%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-7.895%	114	767	-49.714%
2026-04-08	4.1000	4.1000	3.6500	3.8000	+38.182%	78	767	-53.684%
2026-04-07	2.7500	2.7500	2.7500	2.7500	+14.583%	363	752	-36.000%
2026-03-30	2.3600	2.4000	2.3600	2.4000	0.000%	3	507	-26.667%
2026-03-27	2.6000	2.6000	2.4000	2.4000	-29.412%	17	509	-26.667%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+23.188%	5	520	-48.235%
2026-03-24	2.7600	2.7600	2.7600	2.7600	+2.985%	1	515	-36.232%
2026-03-20	2.6700	2.6800	2.6700	2.6800	+1.132%	2	515	-34.328%
2026-03-19	2.6500	2.6500	2.6500	2.6500	-1.119%	1	516	-33.585%
2026-03-12	2.6000	2.6800	2.6000	2.6800	-10.667%	2	516	-34.328%
2026-03-11	2.9400	3.0000	2.9000	3.0000	-5.063%	13	514	-41.333%
2026-03-10	3.1600	3.1600	3.1600	3.1600	+10.877%	5	514	-44.304%
2026-03-06	3.1300	3.4000	2.8500	2.8500	-10.938%	34	512	-38.246%
2026-03-05	3.1500	3.2000	3.1500	3.2000	-15.789%	3	513	-45.000%
2026-03-04	3.8000	3.8000	3.8000	3.8000	+1.333%	1	512	-53.684%
2026-03-03	3.7500	3.7500	3.7500	3.7500	-9.639%	10	512	-53.067%
2026-03-02	4.1000	4.1500	4.1000	4.1500	+2.469%	20	512	-57.590%
2026-02-20	4.0500	4.0500	4.0500	4.0500	-26.095%	3	512	-56.543%
2026-02-18	5.5000	5.5400	5.4800	5.4800	-5.517%	7	512	-67.883%
2026-02-17	5.6500	6.0500	5.6500	5.8000	+6.033%	16	508	-69.655%
2026-02-13	5.4700	5.4700	5.4700	5.4700	-8.833%	6	502	-67.824%
2026-02-10	6.0000	6.0000	6.0000	6.0000	-0.826%	3	502	-70.667%
2026-02-06	6.0000	6.4000	5.9500	6.0500	+14.151%	192	502	-70.909%
2026-02-03	5.3000	5.3000	5.3000	5.3000	+7.071%	20	321	-66.792%
2026-02-02	4.9500	4.9500	4.9500	4.9500	+15.116%	1	334	-64.444%
2026-01-30	4.3000	4.3000	4.3000	4.3000	-6.522%	2	334	-59.070%
2026-01-29	4.4700	4.6000	4.4700	4.6000	+24.324%	20	334	-61.739%
2026-01-23	3.7000	3.7000	3.7000	3.7000	0.000%	5	334	-52.432%
2026-01-22	3.7000	3.7000	3.7000	3.7000	+5.714%	2	329	-52.432%
2026-01-20	3.6500	3.6500	3.5000	3.5000	-16.667%	32	329	-49.714%
2026-01-15	4.5000	4.5000	4.2000	4.2000	+0.478%	20	305	-58.095%
2026-01-14	4.1800	4.1800	4.1800	4.1800	-20.381%	40	295	-57.895%
2026-01-12	5.2500	5.2500	5.2500	5.2500	-2.778%	10	255	-66.476%
2026-01-08	5.4000	5.4000	5.4000	5.4000	+6.931%	1	255	-67.407%
2026-01-06	5.5000	5.5000	5.0500	5.0500	+6.316%	126	255	-65.149%
2026-01-02	4.6000	4.7500	4.6000	4.7500	+2.592%	76	129	-62.947%
2025-12-26	4.8200	4.8200	4.6300	4.6300	-7.400%	5	55	-61.987%
2025-12-23	5.0000	5.0000	5.0000	5.0000	-6.542%	1	54	-64.800%
2025-12-22	5.2500	5.4000	5.2500	5.3500	+9.631%	13	54	-67.103%
2025-12-19	4.7000	4.8800	4.7000	4.8800	+22.000%	12	51	-63.934%
2025-12-18	3.9900	4.0400	3.9700	4.0000	-1.720%	19	50	-56.000%
2025-12-17	4.0700	4.0800	4.0600	4.0700	-1.453%	13	67	-56.757%
2025-12-16	4.2500	4.2500	4.1300	4.1300	-0.482%	30	75	-57.385%
2025-12-15	3.9600	4.5200	3.8500	4.1500	+10.667%	27	45	-57.590%
2025-12-12	3.8000	3.8700	3.6000	3.7500	-0.531%	21	56	-53.067%
2025-12-11	3.5500	3.7700	3.5500	3.7700	+23.607%	3	40	-53.316%
2025-12-10	3.0500	3.0500	3.0500	3.0500	+5.536%	10	41	-42.295%
2025-12-08	2.8900	2.9000	2.8500	2.8900	-4.620%	4	51	-39.100%
2025-12-03	3.0300	3.0300	3.0300	3.0300	-5.607%	2	51	-41.914%
2025-12-02	3.1900	3.2100	3.1900	3.2100	-9.577%	2	53	-45.171%
2025-11-21	3.0600	3.5500	3.0600	3.5500	+5.655%	4	53	-50.423%
2025-11-20	3.3600	3.3600	3.3600	3.3600	-9.189%	1	51	-47.619%
2025-11-04	3.5000	3.7000	3.5000	3.7000	-8.642%	21	50	-52.432%
2025-10-29	4.0500	4.0500	4.0500	4.0500	-16.495%	1	49	-56.543%
2025-10-22	4.8000	4.8500	4.8000	4.8500	+30.728%	2	49	-63.711%
2025-10-10	3.9400	3.9400	3.6900	3.7100	-13.721%	3	47	-52.561%
2025-10-08	4.3000	4.3000	4.3000	4.3000	+8.586%	11	47	-59.070%
2025-10-06	3.9600	3.9600	3.9600	3.9600	-5.938%	32	36	-55.556%
2025-09-30	4.2700	4.2700	4.2100	4.2100	-9.462%	6	9	-58.195%
2025-09-29	4.6200	4.6500	4.5500	4.6500	-13.889%	4	7	-62.151%
2025-09-26	5.4000	5.4000	5.4000	5.4000	+4.046%	2	5	-67.407%
2025-09-19	4.7500	5.1900	4.7500	5.1900	0.000%	3	3	-66.089%