Dark

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

EOD

Sep 29, 2026

1.07+48.611%(+0.35)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1000	1.1000	0.9500	1.0700	+48.611%	84	1,077	0.000%
2026-09-28	0.6700	0.7200	0.6700	0.7200	+12.500%	2	1,086	+48.611%
2026-09-21	0.6500	0.6500	0.6400	0.6400	+6.667%	10	1,084	+67.188%
2026-09-18	0.6000	0.6000	0.6000	0.6000	-18.919%	6	1,074	+78.333%
2026-09-14	0.6900	0.7400	0.6800	0.7400	+5.714%	6	1,074	+44.595%
2026-09-10	0.7000	0.7000	0.7000	0.7000	-4.110%	5	1,070	+52.857%
2026-09-09	0.7500	0.7500	0.7300	0.7300	-10.976%	2	1,065	+46.575%
2026-09-04	0.8200	0.8200	0.8200	0.8200	-7.865%	10	1,055	+30.488%
2026-08-31	0.8900	0.8900	0.8900	0.8900	-14.423%	2	1,055	+20.225%
2026-08-27	1.1500	1.2400	1.0400	1.0400	-12.605%	16	1,054	+2.885%
2026-08-25	1.1900	1.1900	1.1900	1.1900	-1.653%	1	1,039	-10.084%
2026-08-24	1.2400	1.2800	1.2100	1.2100	-1.626%	6	1,039	-11.570%
2026-08-21	1.2700	1.2700	1.2300	1.2300	+8.850%	2	1,039	-13.008%
2026-08-20	1.3000	1.3300	1.1300	1.1300	-28.931%	18	1,038	-5.310%
2026-08-19	1.5900	1.5900	1.5900	1.5900	+3.922%	5	1,025	-32.704%
2026-08-18	1.5300	1.5300	1.5300	1.5300	+1.325%	2	1,024	-30.065%
2026-08-17	1.5100	1.5100	1.5100	1.5100	-20.106%	3	1,024	-29.139%
2026-08-14	1.9000	1.9500	1.8500	1.8900	-1.047%	24	1,024	-43.386%
2026-08-13	1.9200	1.9300	1.8800	1.9100	+4.372%	12	1,017	-43.979%
2026-08-12	1.8000	1.8600	1.7400	1.8300	+3.390%	40	1,021	-41.530%
2026-08-11	1.7800	1.9000	1.7300	1.7700	-9.231%	33	1,014	-39.548%
2026-08-10	1.9600	1.9600	1.9500	1.9500	-6.699%	10	1,004	-45.128%
2026-08-07	2.0300	2.1500	2.0300	2.0900	-9.130%	36	994	-48.804%
2026-08-06	2.3700	2.4000	2.2600	2.3000	-12.879%	13	988	-53.478%
2026-08-05	2.6400	2.6400	2.6400	2.6400	+7.317%	1	983	-59.470%
2026-08-04	2.4500	2.5600	2.4300	2.4600	+11.818%	32	984	-56.504%
2026-08-03	2.2000	2.2000	2.2000	2.2000	+8.911%	2	975	-51.364%
2026-07-30	1.9900	2.0700	1.9500	2.0200	-0.980%	12	975	-47.030%
2026-07-28	2.1000	2.1000	2.0400	2.0400	+12.088%	4	976	-47.549%
2026-07-17	1.7700	1.8400	1.7700	1.8200	-0.546%	30	978	-41.209%
2026-07-16	1.8300	1.8300	1.8300	1.8300	-2.139%	1	974	-41.530%
2026-07-14	1.8700	1.8700	1.8700	1.8700	-9.223%	5	973	-42.781%
2026-07-10	2.0600	2.0600	2.0600	2.0600	+1.980%	1	973	-48.058%
2026-07-09	1.9800	2.0200	1.9600	2.0200	+22.424%	6	973	-47.030%
2026-07-08	1.6800	1.6800	1.6200	1.6500	-23.256%	12	976	-35.152%
2026-07-07	2.1600	2.1600	2.1300	2.1500	-0.463%	6	977	-50.233%
2026-07-06	2.2300	2.3700	2.1200	2.1600	-5.677%	35	976	-50.463%
2026-07-02	2.6300	2.7200	2.1300	2.2900	-9.127%	129	949	-53.275%
2026-07-01	2.6500	2.8200	2.5100	2.5200	-1.176%	40	949	-57.540%
2026-06-30	2.6000	2.7600	2.4300	2.5500	-9.253%	127	945	-58.039%
2026-06-29	2.7200	3.0100	2.7200	2.8100	+4.074%	97	886	-61.922%
2026-06-26	2.6500	2.7800	2.5000	2.7000	+2.662%	164	866	-60.370%
2026-06-25	2.7500	3.0000	2.5800	2.6300	-5.735%	167	825	-59.316%
2026-06-24	2.8700	2.9800	2.7300	2.7900	+2.198%	126	794	-61.649%
2026-06-23	2.0500	2.7800	2.0500	2.7300	-22.000%	394	682	-60.806%
2026-06-18	3.4500	3.6000	3.4500	3.5000	+16.667%	12	671	-69.429%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+33.333%	100	671	-64.333%
2026-06-10	2.2500	2.2500	2.2500	2.2500	-10.000%	50	571	-52.444%
2026-06-08	2.5000	2.5000	2.5000	2.5000	-3.846%	25	571	-57.200%
2026-06-05	2.6000	2.6000	2.6000	2.6000	-14.754%	3	571	-58.846%
2026-05-28	2.7900	3.0500	2.7900	3.0500	+43.868%	27	571	-64.918%
2026-05-20	1.7500	2.2000	1.7500	2.1200	+29.268%	3	596	-49.528%
2026-05-19	1.6400	1.6400	1.6400	1.6400	+11.565%	2	598	-34.756%
2026-05-15	1.4700	1.4700	1.4700	1.4700	-17.416%	5	598	-27.211%
2026-05-13	1.8000	1.8000	1.7800	1.7800	-5.820%	9	598	-39.888%
2026-05-12	1.8900	1.8900	1.8900	1.8900	-1.047%	1	607	-43.386%
2026-05-11	2.0100	2.0100	1.9100	1.9100	-9.479%	24	607	-43.979%
2026-05-05	2.1100	2.1100	2.1100	2.1100	-0.939%	1	630	-49.289%
2026-04-24	2.1500	2.1500	2.1300	2.1300	-5.333%	50	631	-49.765%
2026-04-23	2.2500	2.2500	2.2500	2.2500	0.000%	25	656	-52.444%
2026-04-22	2.2500	2.2500	2.2500	2.2500	-6.250%	1	656	-52.444%
2026-04-21	2.4000	2.4000	2.4000	2.4000	-12.727%	44	611	-55.417%
2026-04-20	2.7500	2.7500	2.7500	2.7500	-8.333%	1	611	-61.091%
2026-04-17	3.0000	3.0000	3.0000	3.0000	+57.068%	5	610	-64.333%
2026-04-07	1.8300	1.9100	1.8300	1.9100	-9.479%	4	615	-43.979%
2026-04-01	2.1100	2.1100	2.1100	2.1100	+24.852%	5	619	-49.289%
2026-03-27	2.1800	2.1800	1.6900	1.6900	-11.979%	5	614	-36.686%
2026-03-23	1.9200	1.9200	1.9200	1.9200	+6.667%	1	610	-44.271%
2026-03-20	1.8000	1.8000	1.8000	1.8000	-5.263%	2	609	-40.556%
2026-03-19	1.9000	1.9000	1.9000	1.9000	0.000%	2	609	-43.684%
2026-03-17	1.9000	1.9000	1.9000	1.9000	+18.750%	1	609	-43.684%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-6.977%	1	609	-33.125%
2026-03-13	1.7200	1.7200	1.7200	1.7200	-0.578%	1	609	-37.791%
2026-03-12	1.7300	1.7300	1.7300	1.7300	-7.487%	5	608	-38.150%
2026-03-09	1.5700	1.8700	1.5700	1.8700	-6.965%	35	608	-42.781%
2026-03-06	2.0000	2.0100	2.0000	2.0100	-4.286%	6	575	-46.766%
2026-03-05	2.1000	2.1000	2.1000	2.1000	-30.000%	1	570	-49.048%
2026-03-02	2.5500	3.0000	2.5500	3.0000	-28.571%	4	570	-64.333%
2026-02-17	4.2000	4.2000	4.2000	4.2000	+7.692%	1	570	-74.524%
2026-02-13	3.9000	3.9000	3.9000	3.9000	-3.704%	1	570	-72.564%
2026-02-12	4.0500	4.0500	4.0500	4.0500	-1.460%	2	570	-73.580%
2026-02-09	4.1100	4.1100	4.1100	4.1100	+4.051%	3	569	-73.966%
2026-02-06	3.9500	3.9500	3.9500	3.9500	-1.250%	1	571	-72.911%
2026-02-03	3.9500	4.0000	3.9500	4.0000	+8.108%	6	570	-73.250%
2026-02-02	3.1000	3.7000	3.1000	3.7000	+29.825%	5	564	-71.081%
2026-01-30	2.8100	2.9000	2.8100	2.8500	-12.308%	14	560	-62.456%
2026-01-29	3.1000	3.2500	3.0400	3.2500	+23.106%	12	561	-67.077%
2026-01-28	2.4800	2.7100	2.4500	2.6400	+7.317%	118	557	-59.470%
2026-01-27	2.4000	2.5400	2.3600	2.4600	-3.529%	322	563	-56.504%
2026-01-26	2.4700	2.5600	2.4200	2.5500	+2.823%	332	579	-58.039%
2026-01-23	2.3200	2.5900	2.3200	2.4800	+2.479%	297	514	-56.855%
2026-01-22	2.4800	2.6300	2.4200	2.4200	+4.310%	291	547	-55.785%
2026-01-21	2.4200	2.5400	2.2000	2.3200	-2.110%	130	589	-53.879%
2026-01-20	2.3200	2.5200	2.3100	2.3700	-9.542%	157	579	-54.852%
2026-01-16	2.5500	2.7800	2.5300	2.6200	-28.022%	294	505	-59.160%
2026-01-09	3.5000	3.6400	3.5000	3.6400	+5.507%	40	505	-70.604%
2026-01-08	3.4000	3.4500	3.4000	3.4500	-4.959%	6	530	-68.986%
2026-01-07	3.6300	3.6300	3.6300	3.6300	+0.833%	3	529	-70.523%
2026-01-06	3.5000	3.6000	3.5000	3.6000	+12.500%	21	529	-70.278%
2026-01-05	3.2000	3.2000	3.2000	3.2000	+1.587%	30	528	-66.563%
2026-01-02	3.1900	3.1900	3.0700	3.1500	-1.869%	7	528	-66.032%
2025-12-31	3.2100	3.2100	3.2100	3.2100	-2.727%	1	526	-66.667%
2025-12-29	3.0700	3.3000	3.0700	3.3000	-3.226%	7	526	-67.576%
2025-12-24	3.4100	3.4100	3.4100	3.4100	-1.159%	15	516	-68.622%
2025-12-23	3.4500	3.4500	3.4500	3.4500	-5.479%	5	516	-68.986%
2025-12-22	3.6500	3.6500	3.6500	3.6500	+11.963%	5	511	-70.685%
2025-12-19	2.7400	3.2600	2.7400	3.2600	+20.741%	10	509	-67.178%
2025-12-18	2.6800	2.7800	2.6500	2.7000	-0.369%	12	512	-60.370%
2025-12-17	2.7500	2.7500	2.5900	2.7100	+6.275%	97	510	-60.517%
2025-12-11	2.4500	2.5500	2.2400	2.5500	+18.056%	7	518	-58.039%
2025-12-09	2.1600	2.1600	2.1600	2.1600	+8.000%	5	512	-50.463%
2025-12-08	1.9000	2.0200	1.8600	2.0000	0.000%	72	510	-46.500%
2025-12-05	2.0000	2.0600	1.9200	2.0000	-6.542%	315	533	-46.500%
2025-12-03	2.0500	2.1400	2.0400	2.1400	+1.422%	8	685	-50.000%
2025-12-02	2.1200	2.1200	2.0500	2.1100	0.000%	22	689	-49.289%
2025-12-01	2.0600	2.1900	2.0600	2.1100	-2.765%	32	680	-49.289%
2025-11-28	2.1600	2.1900	2.1100	2.1700	+8.500%	968	668	-50.691%
2025-11-17	2.2200	2.2200	2.0000	2.0000	-9.091%	7	178	-46.500%
2025-11-13	2.3200	2.5000	2.0000	2.2000	-6.383%	35	171	-51.364%
2025-11-10	2.3900	2.4700	2.3500	2.3500	+10.329%	3	166	-54.468%
2025-11-07	2.1300	2.1300	2.1300	2.1300	-13.765%	3	166	-49.765%
2025-11-05	2.4700	2.4700	2.4700	2.4700	+17.619%	1	163	-56.680%
2025-11-04	2.2000	2.2000	2.1000	2.1000	-25.267%	22	163	-49.048%
2025-11-03	2.8100	2.8100	2.8100	2.8100	-1.056%	3	158	-61.922%
2025-10-30	2.8400	2.8400	2.8400	2.8400	+9.231%	25	158	-62.324%
2025-10-28	2.9000	2.9000	2.6000	2.6000	-14.754%	11	158	-58.846%
2025-10-24	3.0500	3.0500	3.0500	3.0500	-2.866%	2	157	-64.918%
2025-10-21	3.1400	3.1400	3.1400	3.1400	+12.143%	1	159	-65.924%
2025-10-20	3.1900	3.1900	2.8000	2.8000	-3.448%	3	159	-61.786%
2025-10-15	2.9000	2.9000	2.9000	2.9000	-3.333%	10	159	-63.103%
2025-10-14	2.7000	3.0000	2.7000	3.0000	+17.647%	2	149	-64.333%
2025-10-10	2.8300	2.8300	2.5500	2.5500	-8.602%	6	149	-58.039%
2025-10-07	2.7900	2.7900	2.7900	2.7900	-5.102%	11	147	-61.649%
2025-10-06	2.6900	2.9400	2.6900	2.9400	+3.158%	2	147	-63.605%
2025-10-01	2.8700	2.9000	2.8000	2.8500	-5.000%	33	147	-62.456%
2025-09-30	3.1500	3.1500	3.0000	3.0000	-1.639%	22	134	-64.333%
2025-09-29	4.0000	4.0000	3.0500	3.0500	-17.344%	139	135	-64.918%
2025-09-26	3.5500	3.7500	3.5500	3.6900	-1.337%	15	19	-71.003%
2025-09-25	3.7400	3.7400	3.7400	3.7400	-6.500%	1	7	-71.390%
2025-09-18	4.0000	4.0000	4.0000	4.0000	+5.820%	2	6	-73.250%
2025-09-15	3.7800	3.7800	3.7800	3.7800	0.000%	4	4	-71.693%