Dark

CCL20280121C42
CCL Jan 21 2028 42.00 Call (CCL280121C00042000)
option OPRA

EOD

Sep 28, 2026

1.06+10.417%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.0600	1.0600	1.0600	1.0600	+10.417%	1	580	0.000%
2026-09-22	0.9600	0.9600	0.9600	0.9600	+3.226%	5	580	+10.417%
2026-09-21	0.9300	0.9300	0.9300	0.9300	-8.824%	11	575	+13.978%
2026-09-15	1.0500	1.0500	1.0200	1.0200	-9.735%	8	570	+3.922%
2026-09-03	1.1300	1.1300	1.1300	1.1300	-5.833%	1	570	-6.195%
2026-09-02	1.1900	1.2000	1.1900	1.2000	+0.840%	2	569	-11.667%
2026-09-01	1.1900	1.1900	1.1900	1.1900	-7.752%	1	568	-10.924%
2026-08-31	1.3400	1.3400	1.2900	1.2900	-28.333%	23	567	-17.829%
2026-08-25	1.7700	1.8000	1.7700	1.8000	+0.559%	2	567	-41.111%
2026-08-20	1.7900	1.8300	1.7500	1.7900	-24.153%	6	567	-40.782%
2026-08-17	2.3900	2.4800	2.3100	2.3600	-9.231%	29	566	-55.085%
2026-08-13	2.6300	2.7000	2.5400	2.6000	+3.586%	22	556	-59.231%
2026-08-12	2.4400	2.5100	2.3600	2.5100	+2.869%	24	549	-57.769%
2026-08-11	2.5900	2.8200	2.4200	2.4400	-10.949%	117	544	-56.557%
2026-08-10	2.7200	2.8800	2.6800	2.7400	-2.143%	43	526	-61.314%
2026-08-07	2.8500	2.8900	2.7800	2.8000	-14.373%	16	526	-62.143%
2026-08-05	3.2700	3.2700	3.2700	3.2700	+9.000%	5	529	-67.584%
2026-08-03	3.0000	3.0000	3.0000	3.0000	+8.696%	2	529	-64.667%
2026-07-31	2.6800	2.7800	2.6800	2.7600	+9.960%	10	527	-61.594%
2026-07-27	2.5600	2.6100	2.4800	2.5100	+8.190%	10	525	-57.769%
2026-07-24	2.1600	2.3700	2.1600	2.3200	+15.423%	98	525	-54.310%
2026-07-23	2.0500	2.0800	2.0000	2.0100	-10.667%	11	494	-47.264%
2026-07-22	2.1700	2.2700	2.1700	2.2500	-3.433%	49	494	-52.889%
2026-07-21	2.2700	2.3400	2.2400	2.3300	+3.556%	21	473	-54.506%
2026-07-20	2.4200	2.4600	2.2500	2.2500	-7.787%	21	469	-52.889%
2026-07-17	2.3300	2.5200	2.3300	2.4400	-0.408%	18	472	-56.557%
2026-07-16	2.4900	2.6600	2.3300	2.4500	-2.778%	198	468	-56.735%
2026-07-15	2.4500	2.6000	2.4500	2.5200	+0.800%	78	428	-57.937%
2026-07-14	2.5100	2.5600	2.4400	2.5000	-6.015%	33	408	-57.600%
2026-07-13	2.6200	2.6600	2.6200	2.6600	-2.920%	2	407	-60.150%
2026-07-10	2.6600	2.7500	2.5500	2.7400	+4.981%	88	407	-61.314%
2026-07-09	2.4000	2.6100	2.4000	2.6100	+23.697%	258	390	-59.387%
2026-07-08	2.1100	2.1100	2.1100	2.1100	-24.911%	10	333	-49.763%
2026-07-07	2.8600	2.8800	2.7800	2.8100	-1.748%	6	333	-62.278%
2026-07-06	2.8800	2.9900	2.8000	2.8600	-2.721%	56	333	-62.937%
2026-07-02	2.9900	3.1500	2.8400	2.9400	-13.529%	112	325	-63.946%
2026-06-23	3.4000	3.4000	3.4000	3.4000	-25.275%	5	325	-68.824%
2026-06-18	4.5500	4.5500	4.5500	4.5500	+1.111%	1	325	-76.703%
2026-06-17	4.5000	4.5000	4.5000	4.5000	+3.448%	1	325	-76.444%
2026-06-16	4.3500	4.3500	4.3500	4.3500	+1.163%	1	325	-75.632%
2026-06-15	4.3000	4.3000	4.3000	4.3000	+7.500%	1	325	-75.349%
2026-06-12	4.0000	4.0000	4.0000	4.0000	+83.486%	14	325	-73.500%
2026-05-20	2.1800	2.1800	2.1800	2.1800	-12.800%	1	337	-51.376%
2026-05-14	2.5000	2.5000	2.5000	2.5000	-30.556%	1	337	-57.600%
2026-04-20	3.6000	3.6000	3.6000	3.6000	+52.542%	3	338	-70.556%
2026-03-31	2.3600	2.3600	2.3600	2.3600	-18.339%	1	335	-55.085%
2026-03-23	2.7000	2.8900	2.7000	2.8900	+15.600%	13	336	-63.322%
2026-03-19	2.5000	2.5000	2.5000	2.5000	+3.306%	5	323	-57.600%
2026-03-13	2.4200	2.4200	2.4200	2.4200	-6.202%	5	318	-56.198%
2026-03-06	2.5800	2.5800	2.5800	2.5800	-31.200%	5	313	-58.915%
2026-03-02	3.7500	3.7500	3.7500	3.7500	-28.571%	12	308	-71.733%
2026-02-03	5.2500	5.2500	5.2500	5.2500	+10.526%	1	305	-79.810%
2026-02-02	4.4000	4.7500	4.4000	4.7500	+11.765%	5	305	-77.684%
2026-01-29	3.7500	4.2500	3.7500	4.2500	+28.788%	5	305	-75.059%
2026-01-22	3.3000	3.3000	3.3000	3.3000	-2.367%	1	304	-67.879%
2026-01-20	3.2900	3.3800	3.2900	3.3800	-0.295%	2	304	-68.639%
2026-01-16	3.3500	3.4200	3.3500	3.3900	-27.564%	4	304	-68.732%
2026-01-12	4.7600	4.7600	4.6800	4.6800	+1.299%	2	304	-77.350%
2026-01-09	4.7700	4.7700	4.6200	4.6200	+0.217%	6	304	-77.056%
2026-01-08	4.8400	4.8400	4.4500	4.6100	0.000%	23	304	-77.007%
2026-01-07	4.7000	4.9000	4.4800	4.6100	-5.339%	23	310	-77.007%
2026-01-06	4.5100	4.9800	4.3400	4.8700	+8.949%	34	312	-78.234%
2026-01-05	4.0800	4.4700	3.9800	4.4700	+5.924%	19	326	-76.286%
2026-01-02	4.1600	4.3600	3.9400	4.2200	+5.237%	24	326	-74.882%
2025-12-31	4.2000	4.2000	4.0000	4.0100	-3.606%	24	327	-73.566%
2025-12-30	4.2900	4.3000	4.1400	4.1600	+3.741%	18	327	-74.519%
2025-12-29	4.0700	4.2200	3.9400	4.0100	-1.716%	30	327	-73.566%
2025-12-26	4.1900	4.2200	4.0800	4.0800	-7.273%	7	317	-74.020%
2025-12-24	4.4900	4.5500	4.4000	4.4000	-4.555%	5	313	-75.909%
2025-12-23	4.7400	4.8000	4.5000	4.6100	-4.158%	17	313	-77.007%
2025-12-22	4.5300	4.9100	4.4000	4.8100	+15.072%	40	310	-77.963%
2025-12-19	3.8000	4.4000	3.8000	4.1800	+16.111%	18	309	-74.641%
2025-12-18	3.7500	3.7800	3.5000	3.6000	+1.695%	34	307	-70.556%
2025-12-17	3.7600	3.7600	3.5400	3.5400	-1.393%	25	302	-70.056%
2025-12-16	3.8700	3.8700	3.5700	3.5900	+1.412%	16	295	-70.474%
2025-12-15	3.6800	3.6800	3.5400	3.5400	+36.680%	2	291	-70.056%
2025-12-09	2.5400	2.6000	2.5400	2.5900	-5.128%	4	291	-59.073%
2025-12-08	2.5800	2.7300	2.5400	2.7300	+2.632%	56	289	-61.172%
2025-12-05	2.7000	2.8300	2.6200	2.6600	-0.375%	68	276	-60.150%
2025-12-04	2.6000	2.6700	2.6000	2.6700	-11.000%	3	258	-60.300%
2025-12-02	2.8100	3.0000	2.7900	3.0000	+1.351%	6	258	-64.667%
2025-11-14	2.9600	2.9600	2.9600	2.9600	-1.333%	1	257	-64.189%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-30.233%	1	256	-64.667%
2025-10-24	4.3000	4.3000	4.3000	4.3000	+3.614%	1	257	-75.349%
2025-10-21	4.1500	4.1500	4.1500	4.1500	+6.410%	1	257	-74.458%
2025-10-15	3.9000	3.9000	3.9000	3.9000	+15.044%	1	256	-72.821%
2025-10-10	3.4900	3.4900	3.3900	3.3900	-6.868%	2	256	-68.732%
2025-10-09	3.6000	3.6400	3.6000	3.6400	-4.211%	2	256	-70.879%
2025-10-08	3.7600	3.8000	3.7600	3.8000	+4.110%	2	256	-72.105%
2025-10-07	3.8500	3.8500	3.6000	3.6500	-5.440%	256	256	-70.959%
2025-10-02	3.8600	3.8600	3.8600	3.8600	-8.095%	1	3	-72.539%
2025-09-29	4.1000	4.2000	4.1000	4.2000	0.000%	2	2	-74.762%