Dark

CCL20280121C45
CCL Jan 21 2028 45.00 Call (CCL280121C00045000)
option OPRA

EOD

Sep 29, 2026

1.24+49.398%(+0.41)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3300	1.3500	1.0600	1.2400	+49.398%	34	7,332	0.000%
2026-09-25	0.8700	0.8700	0.8300	0.8300	+9.211%	3	7,315	+49.398%
2026-09-22	0.8000	0.8000	0.7600	0.7600	0.000%	2	7,315	+63.158%
2026-09-21	0.7500	0.7600	0.7500	0.7600	+2.703%	4	7,315	+63.158%
2026-09-18	0.7200	0.7400	0.7200	0.7400	-7.500%	3	7,311	+67.568%
2026-09-17	0.7900	0.8000	0.7900	0.8000	+3.896%	40	7,312	+55.000%
2026-09-15	0.9400	0.9400	0.7700	0.7700	-4.938%	5	7,281	+61.039%
2026-09-14	0.8000	0.8200	0.8000	0.8100	-10.000%	13	7,282	+53.086%
2026-09-11	0.9000	0.9000	0.9000	0.9000	+12.500%	1	7,280	+37.778%
2026-09-10	0.8000	0.8300	0.7800	0.8000	-8.046%	2,259	7,279	+55.000%
2026-09-09	0.8700	0.8700	0.8700	0.8700	-6.452%	5	5,659	+42.529%
2026-09-08	0.9300	0.9300	0.9300	0.9300	-5.102%	30	5,659	+33.333%
2026-09-02	0.9800	0.9800	0.9800	0.9800	+2.083%	2	5,653	+26.531%
2026-09-01	0.9500	0.9600	0.8300	0.9600	-6.796%	46	5,651	+29.167%
2026-08-31	1.0700	1.1100	1.0200	1.0300	-13.445%	108	5,724	+20.388%
2026-08-28	1.2500	1.2500	1.1800	1.1900	-5.556%	5	5,703	+4.202%
2026-08-27	1.2800	1.2800	1.2400	1.2600	-7.353%	5	5,699	-1.587%
2026-08-26	1.3600	1.3600	1.3600	1.3600	0.000%	50	5,698	-8.824%
2026-08-25	1.4100	1.4100	1.3600	1.3600	+3.030%	2	5,687	-8.824%
2026-08-20	1.4500	1.4700	1.3200	1.3200	-20.000%	1,038	5,686	-6.061%
2026-08-19	1.6500	1.6500	1.6500	1.6500	-10.811%	1	4,695	-24.848%
2026-08-18	1.8500	1.8500	1.8500	1.8500	-5.612%	1	4,694	-32.973%
2026-08-17	1.9000	1.9600	1.9000	1.9600	-6.667%	2	4,693	-36.735%
2026-08-14	2.1600	2.2400	2.0600	2.1000	-7.489%	142	4,692	-40.952%
2026-08-13	2.2000	2.2700	1.9700	2.2700	+10.732%	68	4,678	-45.374%
2026-08-12	2.0000	2.1300	1.9100	2.0500	+1.990%	76	4,639	-39.512%
2026-08-11	2.1600	2.3000	1.9800	2.0100	-13.734%	957	4,615	-38.308%
2026-08-10	2.2800	2.3800	2.2200	2.3300	-1.271%	43	4,478	-46.781%
2026-08-07	2.4000	2.4200	2.2800	2.3600	-5.976%	159	4,470	-47.458%
2026-08-06	2.6600	2.7800	2.5100	2.5100	-10.357%	39	4,351	-50.598%
2026-08-05	3.0600	3.0600	2.8000	2.8000	+1.818%	166	4,357	-55.714%
2026-08-04	2.7000	2.8500	2.7000	2.7500	+11.336%	222	4,354	-54.909%
2026-08-03	2.5600	2.6300	2.4100	2.4700	+10.762%	57	4,350	-49.798%
2026-07-30	2.2600	2.3300	2.1800	2.2300	-5.907%	30	4,346	-44.395%
2026-07-28	2.2700	2.3700	2.2700	2.3700	+16.749%	15	4,349	-47.679%
2026-07-24	1.9000	2.0300	1.9000	2.0300	+20.118%	24	4,363	-38.916%
2026-07-23	1.6800	1.7500	1.6100	1.6900	-6.111%	44	4,341	-26.627%
2026-07-22	1.8000	1.8000	1.8000	1.8000	-5.263%	3	4,363	-31.111%
2026-07-20	1.9000	1.9000	1.9000	1.9000	-6.404%	1	4,366	-34.737%
2026-07-17	2.0800	2.1000	1.9800	2.0300	+2.010%	29	4,367	-38.916%
2026-07-16	1.9200	2.0700	1.9200	1.9900	-5.687%	60	4,366	-37.688%
2026-07-14	2.0000	2.1100	2.0000	2.1100	-9.442%	24	4,413	-41.232%
2026-07-13	2.3300	2.3300	2.3300	2.3300	+5.430%	1	4,389	-46.781%
2026-07-09	2.2000	2.2100	2.1600	2.2100	+20.765%	4	4,389	-43.891%
2026-07-08	1.8200	1.8300	1.8100	1.8300	-22.458%	7	4,389	-32.240%
2026-07-07	2.4700	2.4700	2.3200	2.3600	-3.673%	12	4,385	-47.458%
2026-07-06	2.5500	2.6000	2.3800	2.4500	-5.039%	545	4,387	-49.388%
2026-07-02	2.9800	2.9800	2.4400	2.5800	-5.495%	76	4,239	-51.938%
2026-07-01	2.9100	2.9900	2.7300	2.7300	-3.191%	30	4,239	-54.579%
2026-06-30	2.8700	2.9200	2.7900	2.8200	-7.541%	25	4,233	-56.028%
2026-06-29	3.0500	3.0500	3.0500	3.0500	+5.172%	1	4,231	-59.344%
2026-06-26	2.7600	3.0500	2.7600	2.9000	-3.333%	48	4,230	-57.241%
2026-06-25	3.1500	3.1500	3.0000	3.0000	+12.360%	9	4,235	-58.667%
2026-06-24	2.6700	2.6700	2.6700	2.6700	-10.403%	1	4,235	-53.558%
2026-06-23	2.6000	3.0100	2.6000	2.9800	-19.459%	105	4,235	-58.389%
2026-06-22	3.8300	3.8300	3.7000	3.7000	-6.329%	6	4,242	-66.486%
2026-06-18	3.9000	3.9500	3.9000	3.9500	+7.337%	20	4,241	-68.608%
2026-06-16	3.7000	3.7000	3.6800	3.6800	+5.444%	11	4,241	-66.304%
2026-06-15	3.8000	3.8000	3.4900	3.4900	+5.758%	9	4,250	-64.470%
2026-06-12	3.3400	3.3400	3.3000	3.3000	+32.000%	206	4,249	-62.424%
2026-06-10	2.5000	2.5000	2.5000	2.5000	-8.759%	1	4,054	-50.400%
2026-06-09	2.7400	2.7400	2.7400	2.7400	-2.143%	25	4,053	-54.745%
2026-06-08	2.7300	2.8000	2.7300	2.8000	0.000%	7	4,078	-55.714%
2026-06-05	2.7500	2.8000	2.7000	2.8000	-5.085%	409	4,076	-55.714%
2026-06-04	2.9700	2.9700	2.9500	2.9500	-2.318%	13	4,073	-57.966%
2026-06-03	3.0200	3.0200	3.0200	3.0200	+4.861%	1	4,074	-58.940%
2026-06-02	2.9200	2.9200	2.8800	2.8800	-9.434%	76	4,074	-56.944%
2026-06-01	2.8700	3.2000	2.8700	3.1800	+10.801%	406	4,073	-61.006%
2026-05-29	3.1000	3.1000	2.8700	2.8700	-10.313%	7	4,070	-56.794%
2026-05-28	3.2000	3.2000	3.2000	3.2000	+2.894%	800	4,067	-61.250%
2026-05-27	2.9000	3.1100	2.8600	3.1100	+17.803%	204	4,067	-60.129%
2026-05-26	2.6400	2.6400	2.6400	2.6400	-4.693%	1	4,067	-53.030%
2026-05-22	2.4500	2.7700	2.4500	2.7700	+13.525%	388	4,066	-55.235%
2026-05-21	2.3100	2.4400	2.2700	2.4400	+1.667%	17	4,051	-49.180%
2026-05-20	2.1700	2.4000	2.1700	2.4000	+37.143%	102	4,051	-48.333%
2026-05-19	1.8700	1.8900	1.7100	1.7500	-13.366%	46	4,038	-29.143%
2026-05-15	2.1200	2.1200	1.9800	2.0200	-5.607%	172	4,038	-38.614%
2026-05-14	2.2000	2.2000	1.9900	2.1400	+2.885%	22	3,968	-42.056%
2026-05-13	1.9900	2.0800	1.9900	2.0800	+0.971%	13	3,936	-40.385%
2026-05-12	2.1600	2.1600	2.0500	2.0600	+7.853%	12	3,936	-39.806%
2026-05-11	2.2100	2.2300	1.8600	1.9100	-20.417%	273	3,936	-35.079%
2026-05-08	2.6400	2.6900	2.3100	2.4000	-9.434%	622	3,823	-48.333%
2026-05-07	2.8600	2.8600	2.5300	2.6500	-6.028%	420	3,306	-53.208%
2026-05-06	2.4700	2.8200	2.4700	2.8200	+22.609%	884	3,434	-56.028%
2026-05-05	2.3000	2.3800	2.3000	2.3000	+6.977%	9	3,170	-46.087%
2026-05-04	2.3900	2.3900	2.1500	2.1500	-18.868%	410	3,168	-42.326%
2026-05-01	2.7400	2.7400	2.6200	2.6500	0.000%	173	2,864	-53.208%
2026-04-30	2.5700	2.6500	2.5500	2.6500	+19.910%	511	2,864	-53.208%
2026-04-29	2.3000	2.3000	2.2000	2.2100	-7.531%	1,386	3,367	-43.891%
2026-04-28	2.3900	2.4500	2.3500	2.3900	-6.641%	706	2,367	-48.117%
2026-04-27	2.4500	2.5600	2.4500	2.5600	+3.644%	102	2,176	-51.563%
2026-04-22	2.7500	2.7800	2.4700	2.4700	-11.786%	411	2,176	-49.798%
2026-04-21	3.0000	3.0000	2.7700	2.8000	-8.197%	103	2,163	-55.714%
2026-04-20	3.0500	3.1000	2.9500	3.0500	-6.154%	18	2,163	-59.344%
2026-04-17	3.2500	3.2500	3.2500	3.2500	+25.000%	14	2,161	-61.846%
2026-04-16	2.6000	2.6000	2.6000	2.6000	-16.129%	4	2,163	-52.308%
2026-04-15	3.0500	3.1000	3.0500	3.1000	+25.000%	31	2,163	-60.000%
2026-04-13	2.7000	2.7000	2.4400	2.4800	-14.483%	255	2,163	-50.000%
2026-04-08	3.0000	3.0000	2.8000	2.9000	+33.028%	420	2,021	-57.241%
2026-04-02	2.1000	2.2000	2.1000	2.1800	-5.628%	17	2,022	-43.119%
2026-04-01	2.3000	2.3500	2.3000	2.3100	+10.000%	401	2,022	-46.320%
2026-03-31	2.1000	2.1000	2.1000	2.1000	+16.667%	5	2,222	-40.952%
2026-03-30	1.8900	1.8900	1.8000	1.8000	0.000%	2	2,222	-31.111%
2026-03-27	1.8500	1.8500	1.8000	1.8000	-12.195%	10	2,222	-31.111%
2026-03-26	2.0500	2.0500	2.0500	2.0500	-7.658%	5	2,219	-39.512%
2026-03-25	2.2200	2.2200	2.2200	2.2200	+7.767%	200	2,219	-44.144%
2026-03-24	2.0500	2.1000	2.0500	2.0600	-0.962%	64	2,219	-39.806%
2026-03-20	2.0800	2.0800	2.0800	2.0800	+4.000%	1	2,283	-40.385%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-2.439%	60	2,283	-38.000%
2026-03-17	2.0500	2.0500	2.0500	2.0500	+4.592%	3	2,244	-39.512%
2026-03-16	1.9800	1.9900	1.9600	1.9600	+3.704%	8	2,241	-36.735%
2026-03-13	1.8900	1.8900	1.8900	1.8900	-4.545%	2	2,238	-34.392%
2026-03-12	1.9800	1.9800	1.9800	1.9800	-22.353%	1	2,238	-37.374%
2026-03-10	2.5500	2.5500	2.5500	2.5500	+8.511%	200	2,239	-51.373%
2026-03-09	1.8200	2.3500	1.8000	2.3500	+5.856%	387	2,239	-47.234%
2026-03-06	2.1000	2.2200	2.1000	2.2200	-7.884%	1,126	2,495	-44.144%
2026-03-05	2.5000	2.5000	2.4100	2.4100	-14.841%	106	1,946	-48.548%
2026-03-04	2.7900	2.8300	2.7900	2.8300	-0.702%	130	1,847	-56.184%
2026-03-03	2.7000	2.8500	2.7000	2.8500	-11.765%	102	1,847	-56.491%
2026-03-02	2.9000	3.2300	2.8400	3.2300	-16.104%	214	1,845	-61.610%
2026-02-24	3.8000	3.8500	3.8000	3.8500	+11.594%	300	1,827	-67.792%
2026-02-23	3.5000	3.5000	3.4500	3.4500	-22.122%	300	2,053	-64.058%
2026-02-19	4.4300	4.4300	4.4300	4.4300	+4.481%	2	1,763	-72.009%
2026-02-13	4.2400	4.2400	4.2400	4.2400	-8.817%	6	1,763	-70.755%
2026-02-06	4.3000	4.6500	4.3000	4.6500	+10.714%	198	1,763	-73.333%
2026-02-03	4.5000	4.6000	4.2000	4.2000	+6.061%	202	1,730	-70.476%
2026-02-02	3.7000	4.3000	3.7000	3.9600	+10.000%	1,218	1,730	-68.687%
2026-01-29	3.3700	3.6500	3.3700	3.6000	+25.436%	466	2,307	-65.556%
2026-01-28	2.7800	2.9700	2.7500	2.8700	+1.413%	126	2,702	-56.794%
2026-01-27	2.7100	2.8400	2.6600	2.8300	+1.799%	102	2,712	-56.184%
2026-01-26	2.7400	2.7800	2.7400	2.7800	+1.091%	3	2,720	-55.396%
2026-01-23	2.6300	2.9400	2.6200	2.7500	-0.722%	143	2,719	-54.909%
2026-01-22	2.7700	2.9500	2.6900	2.7700	+4.135%	270	2,753	-55.235%
2026-01-21	2.7000	2.8400	2.5000	2.6600	+1.141%	344	2,811	-53.383%
2026-01-20	2.6200	2.9300	2.5800	2.6300	-7.719%	244	2,761	-52.852%
2026-01-16	3.0000	3.0000	2.8400	2.8500	-6.557%	426	2,743	-56.491%
2026-01-15	3.1000	3.2000	3.0500	3.0500	-3.175%	851	2,743	-59.344%
2026-01-14	3.3000	3.3000	3.1500	3.1500	-13.699%	352	2,767	-60.635%
2026-01-13	3.5000	3.6500	3.4500	3.6500	-10.539%	893	2,423	-66.027%
2026-01-12	4.0100	4.0800	4.0100	4.0800	+2.513%	2	1,533	-69.608%
2026-01-09	4.0200	4.0500	3.9500	3.9800	+7.568%	457	1,532	-68.844%
2026-01-08	4.0400	4.1900	3.7000	3.7000	-8.642%	127	1,930	-66.486%
2026-01-07	3.9000	4.0500	3.8300	4.0500	-3.571%	26	2,035	-69.383%
2026-01-06	3.7600	4.3100	3.6600	4.2000	+9.948%	638	2,039	-70.476%
2026-01-05	3.3000	3.8200	3.3000	3.8200	+4.087%	38	2,381	-67.539%
2026-01-02	3.4100	3.7200	3.2300	3.6700	+6.069%	30	2,381	-66.213%
2025-12-31	3.4500	3.5500	3.3800	3.4600	-5.464%	24	2,377	-64.162%
2025-12-30	3.5400	3.6600	3.5400	3.6600	+5.780%	18	2,377	-66.120%
2025-12-29	3.2700	3.5600	3.2700	3.4600	-1.983%	30	2,377	-64.162%
2025-12-26	3.6000	3.6000	3.4200	3.5300	-8.073%	14	2,370	-64.873%
2025-12-24	3.7400	3.8400	3.7400	3.8400	-4.239%	4	2,359	-67.708%
2025-12-23	3.9400	4.0700	3.9400	4.0100	-3.606%	16	2,359	-69.077%
2025-12-22	3.7300	4.1600	3.7300	4.1600	+10.638%	239	2,355	-70.192%
2025-12-19	3.2000	3.8400	3.0500	3.7600	+21.290%	122	2,352	-67.021%
2025-12-18	3.0000	3.1400	2.8800	3.1000	+11.111%	35	2,267	-60.000%
2025-12-17	3.0100	3.1200	2.7900	2.7900	-8.224%	29	2,262	-55.556%
2025-12-16	3.1200	3.2300	2.9700	3.0400	0.000%	23	2,262	-59.211%
2025-12-15	2.9300	3.0400	2.9300	3.0400	+10.145%	2	2,262	-59.211%
2025-12-11	2.8000	2.8000	2.7600	2.7600	+17.949%	10	2,261	-55.072%
2025-12-10	2.3400	2.3400	2.3400	2.3400	+5.882%	1	2,258	-47.009%
2025-12-08	2.2000	2.2100	2.2000	2.2100	0.000%	7	2,258	-43.891%
2025-12-05	2.2700	2.3600	2.1900	2.2100	-2.212%	76	2,263	-43.891%
2025-12-04	2.2600	2.2600	2.2600	2.2600	-1.310%	1	2,260	-45.133%
2025-12-03	2.3100	2.3700	2.2600	2.2900	-3.376%	14	2,259	-45.852%
2025-12-02	2.3000	2.3700	2.3000	2.3700	0.000%	5	2,258	-47.679%
2025-12-01	2.3800	2.4400	2.3100	2.3700	-2.469%	12	2,254	-47.679%
2025-11-28	2.3800	2.4700	2.3500	2.4300	-15.331%	6	2,252	-48.971%
2025-11-25	2.1400	2.8700	2.1400	2.8700	+10.385%	502	2,252	-56.794%
2025-11-07	2.6000	2.6000	2.6000	2.6000	+5.263%	1	2,252	-52.308%
2025-11-06	2.5000	2.5000	2.4700	2.4700	+2.917%	6	2,252	-49.798%
2025-11-04	2.6500	2.6500	2.3500	2.4000	-21.824%	465	2,247	-48.333%
2025-11-03	3.0700	3.0700	3.0700	3.0700	+6.228%	10	1,792	-59.609%
2025-10-29	2.8900	2.8900	2.8900	2.8900	-2.034%	1	1,792	-57.093%
2025-10-28	3.1000	3.1000	2.9500	2.9500	-18.056%	351	1,793	-57.966%
2025-10-24	3.5000	3.6000	3.5000	3.6000	-3.226%	2	1,442	-65.556%
2025-10-22	3.4100	3.7600	3.2000	3.7200	+4.789%	104	1,442	-66.667%
2025-10-21	3.5500	3.5500	3.5500	3.5500	+10.938%	1	1,541	-65.070%
2025-10-15	3.2000	3.2000	3.2000	3.2000	-5.882%	3	1,541	-61.250%
2025-10-14	3.2000	3.4000	3.2000	3.4000	+17.241%	55	1,540	-63.529%
2025-10-10	2.9000	2.9000	2.9000	2.9000	-9.375%	10	1,490	-57.241%
2025-10-09	3.2000	3.2000	3.2000	3.2000	+1.587%	4	1,480	-61.250%
2025-10-06	3.1500	3.1500	3.1500	3.1500	-3.077%	3	1,480	-60.635%
2025-10-02	3.2500	3.2500	3.2500	3.2500	+0.932%	3	1,477	-61.846%
2025-10-01	3.2200	3.2200	3.2200	3.2200	-2.424%	1	1,474	-61.491%
2025-09-30	3.6000	3.6000	3.2000	3.3000	-2.941%	332	1,474	-62.424%
2025-09-29	3.8000	3.8000	3.4000	3.4000	-17.073%	1,049	1,144	-63.529%
2025-09-26	4.1000	4.1000	4.1000	4.1000	0.000%	201	305	-69.756%
2025-09-25	4.1000	4.1000	4.1000	4.1000	-1.205%	1	104	-69.756%
2025-09-22	4.1500	4.1500	4.1500	4.1500	-3.488%	98	104	-70.120%
2025-09-18	4.4300	4.4300	4.3000	4.3000	-1.149%	2	6	-71.163%
2025-09-17	4.3500	4.3500	4.3500	4.3500	+2.353%	1	4	-71.494%
2025-09-16	4.2500	4.2500	4.2500	4.2500	+1.190%	2	3	-70.824%
2025-09-15	2.5500	4.2000	2.5500	4.2000	0.000%	3	3	-70.476%