Dark

CCL20280121C50
CCL Jan 21 2028 50.00 Call (CCL280121C00050000)
option OPRA

EOD

Sep 28, 2026

0.5700+14.000%(+0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.5500	0.5700	0.5500	0.5700	+14.000%	4	1,773	0.000%
2026-09-23	0.5000	0.5000	0.5000	0.5000	-12.281%	1	1,773	+14.000%
2026-09-22	0.5400	0.5700	0.5400	0.5700	+3.636%	11	1,772	0.000%
2026-09-21	0.5000	0.5500	0.5000	0.5500	+10.000%	3	1,762	+3.636%
2026-09-18	0.5500	0.5500	0.5000	0.5000	-7.407%	15	1,762	+14.000%
2026-09-17	0.5600	0.5600	0.5400	0.5400	-1.818%	14	1,757	+5.556%
2026-09-16	0.5600	0.5600	0.5500	0.5500	-29.487%	12	1,752	+3.636%
2026-09-15	0.7800	0.7800	0.7800	0.7800	+34.483%	22	1,752	-26.923%
2026-09-14	0.6000	0.6000	0.5800	0.5800	-6.452%	11	1,752	-1.724%
2026-09-11	0.6500	0.6500	0.6200	0.6200	+12.727%	6	1,747	-8.065%
2026-09-10	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,743	+3.636%
2026-09-09	0.5600	0.6000	0.5600	0.6000	-6.250%	11	1,744	-5.000%
2026-09-08	0.6700	0.6700	0.6400	0.6400	-9.859%	15	1,738	-10.938%
2026-09-04	0.7100	0.7100	0.7100	0.7100	+9.231%	100	1,733	-19.718%
2026-09-03	0.6900	0.6900	0.6500	0.6500	+6.557%	4	1,733	-12.308%
2026-09-01	0.6100	0.6100	0.6100	0.6100	-15.278%	5	1,736	-6.557%
2026-08-31	0.7300	0.7300	0.7200	0.7200	-20.879%	16	1,736	-20.833%
2026-08-27	0.9100	0.9100	0.9100	0.9100	-12.500%	5	1,741	-37.363%
2026-08-25	1.0400	1.0400	1.0400	1.0400	-3.704%	2	1,741	-45.192%
2026-08-24	1.0800	1.0800	1.0800	1.0800	+17.391%	5	1,741	-47.222%
2026-08-20	1.0000	1.0800	0.9200	0.9200	-31.852%	7	1,736	-38.043%
2026-08-17	1.3500	1.3500	1.3500	1.3500	-8.784%	1	1,738	-57.778%
2026-08-14	1.5900	1.5900	1.4800	1.4800	-4.516%	26	1,739	-61.486%
2026-08-13	1.5700	1.6700	1.5100	1.5500	+5.442%	18	1,735	-63.226%
2026-08-12	1.4300	1.5500	1.4100	1.4700	-0.676%	15	1,735	-61.224%
2026-08-11	1.6100	1.7200	1.4300	1.4800	-7.500%	30	1,734	-61.486%
2026-08-10	1.6400	1.6600	1.6000	1.6000	-8.046%	7	1,735	-64.375%
2026-08-07	1.7700	1.8200	1.6600	1.7400	-8.421%	38	1,736	-67.241%
2026-08-06	2.0600	2.1300	1.9000	1.9000	-12.442%	49	1,738	-70.000%
2026-08-05	2.1700	2.1700	2.1700	2.1700	+4.327%	1	1,736	-73.733%
2026-08-04	2.0400	2.1700	2.0400	2.0800	+18.857%	39	1,735	-72.596%
2026-08-03	1.7600	1.8200	1.7500	1.7500	+12.179%	6	1,733	-67.429%
2026-07-27	1.5500	1.5600	1.5500	1.5600	+9.091%	4	1,730	-63.462%
2026-07-24	1.4200	1.4500	1.4000	1.4300	+17.213%	14	1,730	-60.140%
2026-07-23	1.2600	1.3200	1.1000	1.2200	-10.949%	25	1,728	-53.279%
2026-07-22	1.3500	1.4200	1.3500	1.3700	+1.481%	7	1,727	-58.394%
2026-07-21	1.3800	1.3800	1.3500	1.3500	-15.094%	20	1,727	-57.778%
2026-07-17	1.5400	1.5900	1.4500	1.5900	+2.581%	243	1,727	-64.151%
2026-07-16	1.5300	1.5500	1.5300	1.5500	-3.125%	2	1,540	-63.226%
2026-07-13	1.7000	1.7000	1.6000	1.6000	-1.840%	4	1,540	-64.375%
2026-07-10	1.7400	1.7400	1.6300	1.6300	-2.395%	3	1,541	-65.031%
2026-07-09	1.5200	1.7000	1.5200	1.6700	+18.440%	17	1,540	-65.868%
2026-07-08	1.5000	1.5000	1.4100	1.4100	-22.527%	12	1,549	-59.574%
2026-07-07	1.8200	1.8200	1.8200	1.8200	-0.546%	1	1,538	-68.681%
2026-07-06	1.9200	2.0200	1.7400	1.8300	-8.040%	72	1,538	-68.852%
2026-07-02	2.2300	2.3100	1.9200	1.9900	-1.485%	39	1,536	-71.357%
2026-07-01	2.2500	2.3800	2.0200	2.0200	-6.912%	30	1,536	-71.782%
2026-06-30	2.2400	2.3300	2.1200	2.1700	-9.583%	38	1,536	-73.733%
2026-06-29	2.3200	2.4900	2.2900	2.4000	+4.348%	74	1,534	-76.250%
2026-06-26	2.2600	2.3700	2.1100	2.3000	-9.449%	154	1,532	-75.217%
2026-06-25	2.4400	2.5600	2.4400	2.5400	+10.435%	32	1,528	-77.559%
2026-06-24	2.3600	2.5100	2.1900	2.3000	-0.862%	47	1,528	-75.217%
2026-06-23	1.9800	2.3700	1.9700	2.3200	-13.433%	140	1,517	-75.431%
2026-06-22	2.6900	3.0300	2.5500	2.6800	-3.249%	818	1,517	-78.731%
2026-06-17	2.8300	2.9600	2.7700	2.7700	-1.423%	366	1,597	-79.422%
2026-06-16	2.8100	2.9100	2.8100	2.8100	+4.074%	399	1,368	-79.715%
2026-06-15	3.0100	3.2000	2.7000	2.7000	+8.000%	18	971	-78.889%
2026-06-12	2.2500	2.5700	2.2500	2.5000	+25.000%	174	957	-77.200%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-11.111%	2	892	-71.500%
2026-06-09	2.2500	2.2500	2.2500	2.2500	+4.651%	3	892	-74.667%
2026-06-08	2.2800	2.2800	2.1500	2.1500	0.000%	2	889	-73.488%
2026-06-05	2.1500	2.1500	2.1500	2.1500	-14.683%	2	889	-73.488%
2026-06-03	2.5200	2.5200	2.5200	2.5200	+14.545%	20	889	-77.381%
2026-06-02	2.2000	2.2000	2.2000	2.2000	-5.579%	1	889	-74.091%
2026-05-29	2.3300	2.3300	2.3300	2.3300	-2.917%	1	889	-75.536%
2026-05-27	2.4600	2.5000	2.4000	2.4000	+13.744%	7	889	-76.250%
2026-05-26	2.1500	2.1500	2.1000	2.1100	+10.471%	107	889	-72.986%
2026-05-22	1.9100	1.9100	1.9100	1.9100	+4.372%	1	883	-70.157%
2026-05-21	1.8300	1.8300	1.8300	1.8300	+16.561%	1	882	-68.852%
2026-05-20	1.3000	1.9800	1.3000	1.5700	+8.276%	20	882	-63.694%
2026-05-19	1.4000	1.4500	1.3500	1.4500	-3.974%	19	878	-60.690%
2026-05-18	1.5100	1.5100	1.5100	1.5100	+3.425%	10	878	-62.252%
2026-05-15	1.5000	1.6500	1.4600	1.4600	-5.806%	8	878	-60.959%
2026-05-12	1.6100	1.6100	1.5500	1.5500	-3.125%	4	873	-63.226%
2026-05-11	1.7500	1.7500	1.6000	1.6000	-25.581%	42	870	-64.375%
2026-05-06	2.0500	2.1500	2.0500	2.1500	+30.303%	4	828	-73.488%
2026-05-04	1.8500	1.9700	1.6500	1.6500	-16.667%	4	828	-65.455%
2026-05-01	2.0100	2.0100	1.9800	1.9800	-13.913%	2	826	-71.212%
2026-04-30	2.0000	2.3000	2.0000	2.3000	+35.294%	4	826	-75.217%
2026-04-29	1.6600	1.7000	1.6600	1.7000	-10.053%	7	826	-66.471%
2026-04-27	1.8500	1.8900	1.8500	1.8900	-5.025%	26	832	-69.841%
2026-04-23	1.9500	1.9900	1.9500	1.9900	+5.291%	10	807	-71.357%
2026-04-22	1.9300	1.9300	1.8300	1.8900	-20.921%	88	814	-69.841%
2026-04-20	2.3000	2.5500	2.3000	2.3900	-0.417%	8	771	-76.151%
2026-04-17	2.3700	2.4900	2.3700	2.4000	+3.896%	7	769	-76.250%
2026-04-15	2.3100	2.3100	2.3100	2.3100	+11.594%	1	767	-75.325%
2026-04-14	2.0700	2.0700	2.0700	2.0700	+8.947%	2	767	-72.464%
2026-04-13	1.7700	1.9000	1.7500	1.9000	+1.064%	103	769	-70.000%
2026-04-10	1.8800	1.8800	1.8700	1.8800	+6.215%	3	666	-69.681%
2026-04-08	2.7400	2.7400	1.7700	1.7700	+10.625%	15	666	-67.797%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-6.433%	10	657	-64.375%
2026-04-02	1.6000	1.7100	1.6000	1.7100	-3.390%	16	648	-66.667%
2026-04-01	1.8500	1.8700	1.7700	1.7700	+18.000%	9	648	-67.797%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-11.765%	3	649	-62.000%
2026-03-23	1.7000	1.7000	1.7000	1.7000	+21.429%	2	649	-66.471%
2026-03-16	1.4000	1.4000	1.4000	1.4000	-6.667%	1	649	-59.286%
2026-03-13	1.5000	1.5000	1.5000	1.5000	0.000%	1	648	-62.000%
2026-03-12	1.5000	1.5100	1.5000	1.5000	-14.286%	5	648	-62.000%
2026-03-11	1.6500	1.7500	1.6500	1.7500	-2.235%	5	648	-67.429%
2026-03-10	1.8000	1.8000	1.7900	1.7900	+25.175%	149	647	-68.156%
2026-03-09	1.4300	1.4300	1.4300	1.4300	-11.728%	2	647	-60.140%
2026-03-06	1.6200	1.6200	1.6200	1.6200	-10.989%	13	649	-64.815%
2026-03-05	2.0000	2.0000	1.7500	1.8200	-10.784%	5	643	-68.681%
2026-03-03	2.8000	2.8000	2.0400	2.0400	-15.000%	2	642	-72.059%
2026-03-02	2.2500	2.4000	2.2500	2.4000	-26.829%	3	642	-76.250%
2026-02-18	3.2000	3.5500	3.2000	3.2800	-10.137%	585	639	-82.622%
2026-02-17	3.6500	3.6500	3.6500	3.6500	+10.606%	2	142	-84.384%
2026-02-13	3.2700	3.3000	3.2600	3.3000	-2.941%	34	111	-82.727%
2026-02-11	3.4000	3.6300	3.3000	3.4000	-4.494%	108	111	-83.235%
2026-02-10	3.5500	3.5600	3.5500	3.5600	0.000%	24	24	-83.989%