Dark

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

EOD

Jul 16, 2026

1.99-5.687%(-0.12)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.9200	2.0700	1.9200	1.9900	-5.687%	60	4,366	0.000%
2026-07-14	2.0000	2.1100	2.0000	2.1100	-9.442%	24	4,413	-5.687%
2026-07-13	2.3300	2.3300	2.3300	2.3300	+5.430%	1	4,389	-14.592%
2026-07-09	2.2000	2.2100	2.1600	2.2100	+20.765%	4	4,389	-9.955%
2026-07-08	1.8200	1.8300	1.8100	1.8300	-22.458%	7	4,389	+8.743%
2026-07-07	2.4700	2.4700	2.3200	2.3600	-3.673%	12	4,385	-15.678%
2026-07-06	2.5500	2.6000	2.3800	2.4500	-5.039%	545	4,387	-18.776%
2026-07-02	2.9800	2.9800	2.4400	2.5800	-5.495%	76	4,239	-22.868%
2026-07-01	2.9100	2.9900	2.7300	2.7300	-3.191%	30	4,239	-27.106%
2026-06-30	2.8700	2.9200	2.7900	2.8200	-7.541%	25	4,233	-29.433%
2026-06-29	3.0500	3.0500	3.0500	3.0500	+5.172%	1	4,231	-34.754%
2026-06-26	2.7600	3.0500	2.7600	2.9000	-3.333%	48	4,230	-31.379%
2026-06-25	3.1500	3.1500	3.0000	3.0000	+12.360%	9	4,235	-33.667%
2026-06-24	2.6700	2.6700	2.6700	2.6700	-10.403%	1	4,235	-25.468%
2026-06-23	2.6000	3.0100	2.6000	2.9800	-19.459%	105	4,235	-33.221%
2026-06-22	3.8300	3.8300	3.7000	3.7000	-6.329%	6	4,242	-46.216%
2026-06-18	3.9000	3.9500	3.9000	3.9500	+7.337%	20	4,241	-49.620%
2026-06-16	3.7000	3.7000	3.6800	3.6800	+5.444%	11	4,241	-45.924%
2026-06-15	3.8000	3.8000	3.4900	3.4900	+5.758%	9	4,250	-42.980%
2026-06-12	3.3400	3.3400	3.3000	3.3000	+32.000%	206	4,249	-39.697%
2026-06-10	2.5000	2.5000	2.5000	2.5000	-8.759%	1	4,054	-20.400%
2026-06-09	2.7400	2.7400	2.7400	2.7400	-2.143%	25	4,053	-27.372%
2026-06-08	2.7300	2.8000	2.7300	2.8000	0.000%	7	4,078	-28.929%
2026-06-05	2.7500	2.8000	2.7000	2.8000	-5.085%	409	4,076	-28.929%
2026-06-04	2.9700	2.9700	2.9500	2.9500	-2.318%	13	4,073	-32.542%
2026-06-03	3.0200	3.0200	3.0200	3.0200	+4.861%	1	4,074	-34.106%
2026-06-02	2.9200	2.9200	2.8800	2.8800	-9.434%	76	4,074	-30.903%
2026-06-01	2.8700	3.2000	2.8700	3.1800	+10.801%	406	4,073	-37.421%
2026-05-29	3.1000	3.1000	2.8700	2.8700	-10.313%	7	4,070	-30.662%
2026-05-28	3.2000	3.2000	3.2000	3.2000	+2.894%	800	4,067	-37.813%
2026-05-27	2.9000	3.1100	2.8600	3.1100	+17.803%	204	4,067	-36.013%
2026-05-26	2.6400	2.6400	2.6400	2.6400	-4.693%	1	4,067	-24.621%
2026-05-22	2.4500	2.7700	2.4500	2.7700	+13.525%	388	4,066	-28.159%
2026-05-21	2.3100	2.4400	2.2700	2.4400	+1.667%	17	4,051	-18.443%
2026-05-20	2.1700	2.4000	2.1700	2.4000	+37.143%	102	4,051	-17.083%
2026-05-19	1.8700	1.8900	1.7100	1.7500	-13.366%	46	4,038	+13.714%
2026-05-15	2.1200	2.1200	1.9800	2.0200	-5.607%	172	4,038	-1.485%
2026-05-14	2.2000	2.2000	1.9900	2.1400	+2.885%	22	3,968	-7.009%
2026-05-13	1.9900	2.0800	1.9900	2.0800	+0.971%	13	3,936	-4.327%
2026-05-12	2.1600	2.1600	2.0500	2.0600	+7.853%	12	3,936	-3.398%
2026-05-11	2.2100	2.2300	1.8600	1.9100	-20.417%	273	3,936	+4.188%
2026-05-08	2.6400	2.6900	2.3100	2.4000	-9.434%	622	3,823	-17.083%
2026-05-07	2.8600	2.8600	2.5300	2.6500	-6.028%	420	3,306	-24.906%
2026-05-06	2.4700	2.8200	2.4700	2.8200	+22.609%	884	3,434	-29.433%
2026-05-05	2.3000	2.3800	2.3000	2.3000	+6.977%	9	3,170	-13.478%
2026-05-04	2.3900	2.3900	2.1500	2.1500	-18.868%	410	3,168	-7.442%
2026-05-01	2.7400	2.7400	2.6200	2.6500	0.000%	173	2,864	-24.906%
2026-04-30	2.5700	2.6500	2.5500	2.6500	+19.910%	511	2,864	-24.906%
2026-04-29	2.3000	2.3000	2.2000	2.2100	-7.531%	1,386	3,367	-9.955%
2026-04-28	2.3900	2.4500	2.3500	2.3900	-6.641%	706	2,367	-16.736%
2026-04-27	2.4500	2.5600	2.4500	2.5600	+3.644%	102	2,176	-22.266%
2026-04-22	2.7500	2.7800	2.4700	2.4700	-11.786%	411	2,176	-19.433%
2026-04-21	3.0000	3.0000	2.7700	2.8000	-8.197%	103	2,163	-28.929%
2026-04-20	3.0500	3.1000	2.9500	3.0500	-6.154%	18	2,163	-34.754%
2026-04-17	3.2500	3.2500	3.2500	3.2500	+25.000%	14	2,161	-38.769%
2026-04-16	2.6000	2.6000	2.6000	2.6000	-16.129%	4	2,163	-23.462%
2026-04-15	3.0500	3.1000	3.0500	3.1000	+25.000%	31	2,163	-35.806%
2026-04-13	2.7000	2.7000	2.4400	2.4800	-14.483%	255	2,163	-19.758%
2026-04-08	3.0000	3.0000	2.8000	2.9000	+33.028%	420	2,021	-31.379%
2026-04-02	2.1000	2.2000	2.1000	2.1800	-5.628%	17	2,022	-8.716%
2026-04-01	2.3000	2.3500	2.3000	2.3100	+10.000%	401	2,022	-13.853%
2026-03-31	2.1000	2.1000	2.1000	2.1000	+16.667%	5	2,222	-5.238%
2026-03-30	1.8900	1.8900	1.8000	1.8000	0.000%	2	2,222	+10.556%
2026-03-27	1.8500	1.8500	1.8000	1.8000	-12.195%	10	2,222	+10.556%
2026-03-26	2.0500	2.0500	2.0500	2.0500	-7.658%	5	2,219	-2.927%
2026-03-25	2.2200	2.2200	2.2200	2.2200	+7.767%	200	2,219	-10.360%
2026-03-24	2.0500	2.1000	2.0500	2.0600	-0.962%	64	2,219	-3.398%
2026-03-20	2.0800	2.0800	2.0800	2.0800	+4.000%	1	2,283	-4.327%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-2.439%	60	2,283	-0.500%
2026-03-17	2.0500	2.0500	2.0500	2.0500	+4.592%	3	2,244	-2.927%
2026-03-16	1.9800	1.9900	1.9600	1.9600	+3.704%	8	2,241	+1.531%
2026-03-13	1.8900	1.8900	1.8900	1.8900	-4.545%	2	2,238	+5.291%
2026-03-12	1.9800	1.9800	1.9800	1.9800	-22.353%	1	2,238	+0.505%
2026-03-10	2.5500	2.5500	2.5500	2.5500	+8.511%	200	2,239	-21.961%
2026-03-09	1.8200	2.3500	1.8000	2.3500	+5.856%	387	2,239	-15.319%
2026-03-06	2.1000	2.2200	2.1000	2.2200	-7.884%	1,126	2,495	-10.360%
2026-03-05	2.5000	2.5000	2.4100	2.4100	-14.841%	106	1,946	-17.427%
2026-03-04	2.7900	2.8300	2.7900	2.8300	-0.702%	130	1,847	-29.682%
2026-03-03	2.7000	2.8500	2.7000	2.8500	-11.765%	102	1,847	-30.175%
2026-03-02	2.9000	3.2300	2.8400	3.2300	-16.104%	214	1,845	-38.390%
2026-02-24	3.8000	3.8500	3.8000	3.8500	+11.594%	300	1,827	-48.312%
2026-02-23	3.5000	3.5000	3.4500	3.4500	-22.122%	300	2,053	-42.319%
2026-02-19	4.4300	4.4300	4.4300	4.4300	+4.481%	2	1,763	-55.079%
2026-02-13	4.2400	4.2400	4.2400	4.2400	-8.817%	6	1,763	-53.066%
2026-02-06	4.3000	4.6500	4.3000	4.6500	+10.714%	198	1,763	-57.204%
2026-02-03	4.5000	4.6000	4.2000	4.2000	+6.061%	202	1,730	-52.619%
2026-02-02	3.7000	4.3000	3.7000	3.9600	+10.000%	1,218	1,730	-49.747%
2026-01-29	3.3700	3.6500	3.3700	3.6000	+25.436%	466	2,307	-44.722%
2026-01-28	2.7800	2.9700	2.7500	2.8700	+1.413%	126	2,702	-30.662%
2026-01-27	2.7100	2.8400	2.6600	2.8300	+1.799%	102	2,712	-29.682%
2026-01-26	2.7400	2.7800	2.7400	2.7800	+1.091%	3	2,720	-28.417%
2026-01-23	2.6300	2.9400	2.6200	2.7500	-0.722%	143	2,719	-27.636%
2026-01-22	2.7700	2.9500	2.6900	2.7700	+4.135%	270	2,753	-28.159%
2026-01-21	2.7000	2.8400	2.5000	2.6600	+1.141%	344	2,811	-25.188%
2026-01-20	2.6200	2.9300	2.5800	2.6300	-7.719%	244	2,761	-24.335%
2026-01-16	3.0000	3.0000	2.8400	2.8500	-6.557%	426	2,743	-30.175%
2026-01-15	3.1000	3.2000	3.0500	3.0500	-3.175%	851	2,743	-34.754%
2026-01-14	3.3000	3.3000	3.1500	3.1500	-13.699%	352	2,767	-36.825%
2026-01-13	3.5000	3.6500	3.4500	3.6500	-10.539%	893	2,423	-45.479%
2026-01-12	4.0100	4.0800	4.0100	4.0800	+2.513%	2	1,533	-51.225%
2026-01-09	4.0200	4.0500	3.9500	3.9800	+7.568%	457	1,532	-50.000%
2026-01-08	4.0400	4.1900	3.7000	3.7000	-8.642%	127	1,930	-46.216%
2026-01-07	3.9000	4.0500	3.8300	4.0500	-3.571%	26	2,035	-50.864%
2026-01-06	3.7600	4.3100	3.6600	4.2000	+9.948%	638	2,039	-52.619%
2026-01-05	3.3000	3.8200	3.3000	3.8200	+4.087%	38	2,381	-47.906%
2026-01-02	3.4100	3.7200	3.2300	3.6700	+6.069%	30	2,381	-45.777%
2025-12-31	3.4500	3.5500	3.3800	3.4600	-5.464%	24	2,377	-42.486%
2025-12-30	3.5400	3.6600	3.5400	3.6600	+5.780%	18	2,377	-45.628%
2025-12-29	3.2700	3.5600	3.2700	3.4600	-1.983%	30	2,377	-42.486%
2025-12-26	3.6000	3.6000	3.4200	3.5300	-8.073%	14	2,370	-43.626%
2025-12-24	3.7400	3.8400	3.7400	3.8400	-4.239%	4	2,359	-48.177%
2025-12-23	3.9400	4.0700	3.9400	4.0100	-3.606%	16	2,359	-50.374%
2025-12-22	3.7300	4.1600	3.7300	4.1600	+10.638%	239	2,355	-52.163%
2025-12-19	3.2000	3.8400	3.0500	3.7600	+21.290%	122	2,352	-47.074%
2025-12-18	3.0000	3.1400	2.8800	3.1000	+11.111%	35	2,267	-35.806%
2025-12-17	3.0100	3.1200	2.7900	2.7900	-8.224%	29	2,262	-28.674%
2025-12-16	3.1200	3.2300	2.9700	3.0400	0.000%	23	2,262	-34.539%
2025-12-15	2.9300	3.0400	2.9300	3.0400	+10.145%	2	2,262	-34.539%
2025-12-11	2.8000	2.8000	2.7600	2.7600	+17.949%	10	2,261	-27.899%
2025-12-10	2.3400	2.3400	2.3400	2.3400	+5.882%	1	2,258	-14.957%
2025-12-08	2.2000	2.2100	2.2000	2.2100	0.000%	7	2,258	-9.955%
2025-12-05	2.2700	2.3600	2.1900	2.2100	-2.212%	76	2,263	-9.955%
2025-12-04	2.2600	2.2600	2.2600	2.2600	-1.310%	1	2,260	-11.947%
2025-12-03	2.3100	2.3700	2.2600	2.2900	-3.376%	14	2,259	-13.100%
2025-12-02	2.3000	2.3700	2.3000	2.3700	0.000%	5	2,258	-16.034%
2025-12-01	2.3800	2.4400	2.3100	2.3700	-2.469%	12	2,254	-16.034%
2025-11-28	2.3800	2.4700	2.3500	2.4300	-15.331%	6	2,252	-18.107%
2025-11-25	2.1400	2.8700	2.1400	2.8700	+10.385%	502	2,252	-30.662%
2025-11-07	2.6000	2.6000	2.6000	2.6000	+5.263%	1	2,252	-23.462%
2025-11-06	2.5000	2.5000	2.4700	2.4700	+2.917%	6	2,252	-19.433%
2025-11-04	2.6500	2.6500	2.3500	2.4000	-21.824%	465	2,247	-17.083%
2025-11-03	3.0700	3.0700	3.0700	3.0700	+6.228%	10	1,792	-35.179%
2025-10-29	2.8900	2.8900	2.8900	2.8900	-2.034%	1	1,792	-31.142%
2025-10-28	3.1000	3.1000	2.9500	2.9500	-18.056%	351	1,793	-32.542%
2025-10-24	3.5000	3.6000	3.5000	3.6000	-3.226%	2	1,442	-44.722%
2025-10-22	3.4100	3.7600	3.2000	3.7200	+4.789%	104	1,442	-46.505%
2025-10-21	3.5500	3.5500	3.5500	3.5500	+10.938%	1	1,541	-43.944%
2025-10-15	3.2000	3.2000	3.2000	3.2000	-5.882%	3	1,541	-37.813%
2025-10-14	3.2000	3.4000	3.2000	3.4000	+17.241%	55	1,540	-41.471%
2025-10-10	2.9000	2.9000	2.9000	2.9000	-9.375%	10	1,490	-31.379%
2025-10-09	3.2000	3.2000	3.2000	3.2000	+1.587%	4	1,480	-37.813%
2025-10-06	3.1500	3.1500	3.1500	3.1500	-3.077%	3	1,480	-36.825%
2025-10-02	3.2500	3.2500	3.2500	3.2500	+0.932%	3	1,477	-38.769%
2025-10-01	3.2200	3.2200	3.2200	3.2200	-2.424%	1	1,474	-38.199%
2025-09-30	3.6000	3.6000	3.2000	3.3000	-2.941%	332	1,474	-39.697%
2025-09-29	3.8000	3.8000	3.4000	3.4000	-17.073%	1,049	1,144	-41.471%
2025-09-26	4.1000	4.1000	4.1000	4.1000	0.000%	201	305	-51.463%
2025-09-25	4.1000	4.1000	4.1000	4.1000	-1.205%	1	104	-51.463%
2025-09-22	4.1500	4.1500	4.1500	4.1500	-3.488%	98	104	-52.048%
2025-09-18	4.4300	4.4300	4.3000	4.3000	-1.149%	2	6	-53.721%
2025-09-17	4.3500	4.3500	4.3500	4.3500	+2.353%	1	4	-54.253%
2025-09-16	4.2500	4.2500	4.2500	4.2500	+1.190%	2	3	-53.176%
2025-09-15	2.5500	4.2000	2.5500	4.2000	0.000%	3	3	-52.619%