Dark

CCL20280121C47
CCL Jan 21 2028 47.00 Call (CCL280121C00047000)
option OPRA

EOD

Jul 16, 2026

1.83-2.139%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.8300	1.8300	1.8300	1.8300	-2.139%	1	974	0.000%
2026-07-14	1.8700	1.8700	1.8700	1.8700	-9.223%	5	973	-2.139%
2026-07-10	2.0600	2.0600	2.0600	2.0600	+1.980%	1	973	-11.165%
2026-07-09	1.9800	2.0200	1.9600	2.0200	+22.424%	6	973	-9.406%
2026-07-08	1.6800	1.6800	1.6200	1.6500	-23.256%	12	976	+10.909%
2026-07-07	2.1600	2.1600	2.1300	2.1500	-0.463%	6	977	-14.884%
2026-07-06	2.2300	2.3700	2.1200	2.1600	-5.677%	35	976	-15.278%
2026-07-02	2.6300	2.7200	2.1300	2.2900	-9.127%	129	949	-20.087%
2026-07-01	2.6500	2.8200	2.5100	2.5200	-1.176%	40	949	-27.381%
2026-06-30	2.6000	2.7600	2.4300	2.5500	-9.253%	127	945	-28.235%
2026-06-29	2.7200	3.0100	2.7200	2.8100	+4.074%	97	886	-34.875%
2026-06-26	2.6500	2.7800	2.5000	2.7000	+2.662%	164	866	-32.222%
2026-06-25	2.7500	3.0000	2.5800	2.6300	-5.735%	167	825	-30.418%
2026-06-24	2.8700	2.9800	2.7300	2.7900	+2.198%	126	794	-34.409%
2026-06-23	2.0500	2.7800	2.0500	2.7300	-22.000%	394	682	-32.967%
2026-06-18	3.4500	3.6000	3.4500	3.5000	+16.667%	12	671	-47.714%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+33.333%	100	671	-39.000%
2026-06-10	2.2500	2.2500	2.2500	2.2500	-10.000%	50	571	-18.667%
2026-06-08	2.5000	2.5000	2.5000	2.5000	-3.846%	25	571	-26.800%
2026-06-05	2.6000	2.6000	2.6000	2.6000	-14.754%	3	571	-29.615%
2026-05-28	2.7900	3.0500	2.7900	3.0500	+43.868%	27	571	-40.000%
2026-05-20	1.7500	2.2000	1.7500	2.1200	+29.268%	3	596	-13.679%
2026-05-19	1.6400	1.6400	1.6400	1.6400	+11.565%	2	598	+11.585%
2026-05-15	1.4700	1.4700	1.4700	1.4700	-17.416%	5	598	+24.490%
2026-05-13	1.8000	1.8000	1.7800	1.7800	-5.820%	9	598	+2.809%
2026-05-12	1.8900	1.8900	1.8900	1.8900	-1.047%	1	607	-3.175%
2026-05-11	2.0100	2.0100	1.9100	1.9100	-9.479%	24	607	-4.188%
2026-05-05	2.1100	2.1100	2.1100	2.1100	-0.939%	1	630	-13.270%
2026-04-24	2.1500	2.1500	2.1300	2.1300	-5.333%	50	631	-14.085%
2026-04-23	2.2500	2.2500	2.2500	2.2500	0.000%	25	656	-18.667%
2026-04-22	2.2500	2.2500	2.2500	2.2500	-6.250%	1	656	-18.667%
2026-04-21	2.4000	2.4000	2.4000	2.4000	-12.727%	44	611	-23.750%
2026-04-20	2.7500	2.7500	2.7500	2.7500	-8.333%	1	611	-33.455%
2026-04-17	3.0000	3.0000	3.0000	3.0000	+57.068%	5	610	-39.000%
2026-04-07	1.8300	1.9100	1.8300	1.9100	-9.479%	4	615	-4.188%
2026-04-01	2.1100	2.1100	2.1100	2.1100	+24.852%	5	619	-13.270%
2026-03-27	2.1800	2.1800	1.6900	1.6900	-11.979%	5	614	+8.284%
2026-03-23	1.9200	1.9200	1.9200	1.9200	+6.667%	1	610	-4.687%
2026-03-20	1.8000	1.8000	1.8000	1.8000	-5.263%	2	609	+1.667%
2026-03-19	1.9000	1.9000	1.9000	1.9000	0.000%	2	609	-3.684%
2026-03-17	1.9000	1.9000	1.9000	1.9000	+18.750%	1	609	-3.684%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-6.977%	1	609	+14.375%
2026-03-13	1.7200	1.7200	1.7200	1.7200	-0.578%	1	609	+6.395%
2026-03-12	1.7300	1.7300	1.7300	1.7300	-7.487%	5	608	+5.780%
2026-03-09	1.5700	1.8700	1.5700	1.8700	-6.965%	35	608	-2.139%
2026-03-06	2.0000	2.0100	2.0000	2.0100	-4.286%	6	575	-8.955%
2026-03-05	2.1000	2.1000	2.1000	2.1000	-30.000%	1	570	-12.857%
2026-03-02	2.5500	3.0000	2.5500	3.0000	-28.571%	4	570	-39.000%
2026-02-17	4.2000	4.2000	4.2000	4.2000	+7.692%	1	570	-56.429%
2026-02-13	3.9000	3.9000	3.9000	3.9000	-3.704%	1	570	-53.077%
2026-02-12	4.0500	4.0500	4.0500	4.0500	-1.460%	2	570	-54.815%
2026-02-09	4.1100	4.1100	4.1100	4.1100	+4.051%	3	569	-55.474%
2026-02-06	3.9500	3.9500	3.9500	3.9500	-1.250%	1	571	-53.671%
2026-02-03	3.9500	4.0000	3.9500	4.0000	+8.108%	6	570	-54.250%
2026-02-02	3.1000	3.7000	3.1000	3.7000	+29.825%	5	564	-50.541%
2026-01-30	2.8100	2.9000	2.8100	2.8500	-12.308%	14	560	-35.789%
2026-01-29	3.1000	3.2500	3.0400	3.2500	+23.106%	12	561	-43.692%
2026-01-28	2.4800	2.7100	2.4500	2.6400	+7.317%	118	557	-30.682%
2026-01-27	2.4000	2.5400	2.3600	2.4600	-3.529%	322	563	-25.610%
2026-01-26	2.4700	2.5600	2.4200	2.5500	+2.823%	332	579	-28.235%
2026-01-23	2.3200	2.5900	2.3200	2.4800	+2.479%	297	514	-26.210%
2026-01-22	2.4800	2.6300	2.4200	2.4200	+4.310%	291	547	-24.380%
2026-01-21	2.4200	2.5400	2.2000	2.3200	-2.110%	130	589	-21.121%
2026-01-20	2.3200	2.5200	2.3100	2.3700	-9.542%	157	579	-22.785%
2026-01-16	2.5500	2.7800	2.5300	2.6200	-28.022%	294	505	-30.153%
2026-01-09	3.5000	3.6400	3.5000	3.6400	+5.507%	40	505	-49.725%
2026-01-08	3.4000	3.4500	3.4000	3.4500	-4.959%	6	530	-46.957%
2026-01-07	3.6300	3.6300	3.6300	3.6300	+0.833%	3	529	-49.587%
2026-01-06	3.5000	3.6000	3.5000	3.6000	+12.500%	21	529	-49.167%
2026-01-05	3.2000	3.2000	3.2000	3.2000	+1.587%	30	528	-42.813%
2026-01-02	3.1900	3.1900	3.0700	3.1500	-1.869%	7	528	-41.905%
2025-12-31	3.2100	3.2100	3.2100	3.2100	-2.727%	1	526	-42.991%
2025-12-29	3.0700	3.3000	3.0700	3.3000	-3.226%	7	526	-44.545%
2025-12-24	3.4100	3.4100	3.4100	3.4100	-1.159%	15	516	-46.334%
2025-12-23	3.4500	3.4500	3.4500	3.4500	-5.479%	5	516	-46.957%
2025-12-22	3.6500	3.6500	3.6500	3.6500	+11.963%	5	511	-49.863%
2025-12-19	2.7400	3.2600	2.7400	3.2600	+20.741%	10	509	-43.865%
2025-12-18	2.6800	2.7800	2.6500	2.7000	-0.369%	12	512	-32.222%
2025-12-17	2.7500	2.7500	2.5900	2.7100	+6.275%	97	510	-32.472%
2025-12-11	2.4500	2.5500	2.2400	2.5500	+18.056%	7	518	-28.235%
2025-12-09	2.1600	2.1600	2.1600	2.1600	+8.000%	5	512	-15.278%
2025-12-08	1.9000	2.0200	1.8600	2.0000	0.000%	72	510	-8.500%
2025-12-05	2.0000	2.0600	1.9200	2.0000	-6.542%	315	533	-8.500%
2025-12-03	2.0500	2.1400	2.0400	2.1400	+1.422%	8	685	-14.486%
2025-12-02	2.1200	2.1200	2.0500	2.1100	0.000%	22	689	-13.270%
2025-12-01	2.0600	2.1900	2.0600	2.1100	-2.765%	32	680	-13.270%
2025-11-28	2.1600	2.1900	2.1100	2.1700	+8.500%	968	668	-15.668%
2025-11-17	2.2200	2.2200	2.0000	2.0000	-9.091%	7	178	-8.500%
2025-11-13	2.3200	2.5000	2.0000	2.2000	-6.383%	35	171	-16.818%
2025-11-10	2.3900	2.4700	2.3500	2.3500	+10.329%	3	166	-22.128%
2025-11-07	2.1300	2.1300	2.1300	2.1300	-13.765%	3	166	-14.085%
2025-11-05	2.4700	2.4700	2.4700	2.4700	+17.619%	1	163	-25.911%
2025-11-04	2.2000	2.2000	2.1000	2.1000	-25.267%	22	163	-12.857%
2025-11-03	2.8100	2.8100	2.8100	2.8100	-1.056%	3	158	-34.875%
2025-10-30	2.8400	2.8400	2.8400	2.8400	+9.231%	25	158	-35.563%
2025-10-28	2.9000	2.9000	2.6000	2.6000	-14.754%	11	158	-29.615%
2025-10-24	3.0500	3.0500	3.0500	3.0500	-2.866%	2	157	-40.000%
2025-10-21	3.1400	3.1400	3.1400	3.1400	+12.143%	1	159	-41.720%
2025-10-20	3.1900	3.1900	2.8000	2.8000	-3.448%	3	159	-34.643%
2025-10-15	2.9000	2.9000	2.9000	2.9000	-3.333%	10	159	-36.897%
2025-10-14	2.7000	3.0000	2.7000	3.0000	+17.647%	2	149	-39.000%
2025-10-10	2.8300	2.8300	2.5500	2.5500	-8.602%	6	149	-28.235%
2025-10-07	2.7900	2.7900	2.7900	2.7900	-5.102%	11	147	-34.409%
2025-10-06	2.6900	2.9400	2.6900	2.9400	+3.158%	2	147	-37.755%
2025-10-01	2.8700	2.9000	2.8000	2.8500	-5.000%	33	147	-35.789%
2025-09-30	3.1500	3.1500	3.0000	3.0000	-1.639%	22	134	-39.000%
2025-09-29	4.0000	4.0000	3.0500	3.0500	-17.344%	139	135	-40.000%
2025-09-26	3.5500	3.7500	3.5500	3.6900	-1.337%	15	19	-50.407%
2025-09-25	3.7400	3.7400	3.7400	3.7400	-6.500%	1	7	-51.070%
2025-09-18	4.0000	4.0000	4.0000	4.0000	+5.820%	2	6	-54.250%
2025-09-15	3.7800	3.7800	3.7800	3.7800	0.000%	4	4	-51.587%