Dark

CAR20260918C200
CAR Sep 18 2026 200.00 Call (CAR260918C00200000)
option OPRA

EOD

Aug 21, 2026

0.35000.000%(0.0000)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.4000	0.5000	0.3500	0.3500	0.000%	26	6,832	0.000%
2026-08-20	0.2500	0.3500	0.2500	0.3500	-22.222%	52	6,833	0.000%
2026-08-18	0.4500	0.4500	0.4500	0.4500	-39.189%	3	6,833	-22.222%
2026-08-17	0.5500	0.7400	0.5500	0.7400	+64.444%	2	6,833	-52.703%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-57.143%	14	6,833	-22.222%
2026-08-13	0.7500	1.0500	0.7500	1.0500	+10.526%	2	6,847	-66.667%
2026-08-11	0.8800	0.9500	0.8000	0.9500	-5.000%	25	6,847	-63.158%
2026-08-07	1.0000	1.0000	1.0000	1.0000	-33.333%	20	6,837	-65.000%
2026-08-06	0.7500	1.6000	0.6500	1.5000	+87.500%	209	6,837	-76.667%
2026-08-05	1.1000	1.1000	0.8000	0.8000	-20.000%	23	6,709	-56.250%
2026-08-04	1.1500	1.1500	1.0000	1.0000	-16.667%	2	6,688	-65.000%
2026-08-03	1.2000	1.2000	1.2000	1.2000	+10.092%	5	6,687	-70.833%
2026-07-31	1.5500	1.5500	1.0900	1.0900	-61.071%	8	6,682	-67.890%
2026-07-30	2.8000	2.8000	2.8000	2.8000	+29.032%	1	6,681	-87.500%
2026-07-29	1.2000	2.1700	1.2000	2.1700	-62.586%	9	6,681	-83.871%
2026-07-28	5.8000	5.8000	5.5500	5.8000	-10.769%	23	6,688	-93.966%
2026-07-27	5.6500	6.5000	4.7000	6.5000	+30.522%	52	6,703	-94.615%
2026-07-24	6.2500	6.2500	4.9800	4.9800	-30.833%	30	6,695	-92.972%
2026-07-22	7.7000	7.7000	7.2000	7.2000	+18.616%	11	6,695	-95.139%
2026-07-21	6.1900	6.1900	6.0700	6.0700	+6.491%	2	6,704	-94.234%
2026-07-17	5.7300	5.7300	5.5500	5.7000	+5.556%	5	6,705	-93.860%
2026-07-13	5.4300	5.4300	5.3000	5.4000	-19.162%	6	6,704	-93.519%
2026-07-10	6.6800	6.6800	6.6800	6.6800	-17.531%	1	6,707	-94.760%
2026-07-09	8.1500	8.1800	7.9000	8.1000	+32.353%	25	6,708	-95.679%
2026-07-07	7.3000	7.3000	6.1200	6.1200	-25.366%	9	6,711	-94.281%
2026-07-06	7.5100	8.3000	7.3000	8.2000	+20.588%	10	6,709	-95.732%
2026-07-02	6.8000	6.8000	6.8000	6.8000	+32.039%	1	6,709	-94.853%
2026-07-01	5.2000	5.2000	5.1500	5.1500	-5.505%	2	6,709	-93.204%
2026-06-30	8.2000	8.2000	4.6000	5.4500	-11.382%	503	6,709	-93.578%
2026-06-29	6.8000	7.0000	5.9500	6.1500	-33.585%	127	6,679	-94.309%
2026-06-26	9.9500	10.4200	9.1500	9.2600	-19.548%	405	6,679	-96.220%
2026-06-25	11.5100	11.5100	11.5100	11.5100	-22.230%	4	6,687	-96.959%
2026-06-24	14.8000	14.8000	14.8000	14.8000	-23.316%	1	6,687	-97.635%
2026-06-23	24.0000	24.5500	19.3000	19.3000	-1.026%	180	6,686	-98.187%
2026-06-18	19.5000	19.5000	19.5000	19.5000	+3.175%	1	6,679	-98.205%
2026-06-17	19.4500	19.4500	18.9000	18.9000	+1.722%	7	6,679	-98.148%
2026-06-16	18.5800	18.5800	18.5800	18.5800	-9.366%	1	6,684	-98.116%
2026-06-15	21.4000	21.4000	19.4000	20.5000	-6.776%	189	6,685	-98.293%
2026-06-11	21.5000	22.5200	19.4000	21.9900	+3.726%	327	6,672	-98.408%
2026-06-10	20.0600	21.4500	18.8100	21.2000	+13.369%	1,011	6,371	-98.349%
2026-06-09	18.6000	19.4700	17.8700	18.7000	-16.294%	831	5,421	-98.128%
2026-06-08	21.9300	22.3400	20.2000	22.3400	+31.412%	152	4,726	-98.433%
2026-06-05	15.4900	17.0000	14.8300	17.0000	+0.059%	421	4,576	-97.941%
2026-06-04	17.3400	19.2000	16.2400	16.9900	+3.283%	449	4,174	-97.940%
2026-06-03	16.7700	18.7000	15.9500	16.4500	+3.459%	567	3,774	-97.872%
2026-06-02	17.2000	18.1000	14.7600	15.9000	-11.173%	1,179	3,279	-97.799%
2026-06-01	18.5000	18.5000	17.9000	17.9000	-8.205%	38	2,279	-98.045%
2026-05-29	19.5000	19.5000	19.5000	19.5000	+5.978%	1	2,249	-98.205%
2026-05-28	18.7900	19.4000	16.2700	18.4000	+32.184%	360	2,249	-98.098%
2026-05-27	14.7300	14.7800	13.4900	13.9200	-10.019%	134	1,918	-97.486%
2026-05-26	14.8400	15.5900	13.2400	15.4700	+3.133%	349	1,799	-97.738%
2026-05-22	14.5000	15.5000	12.6900	15.0000	+35.257%	429	1,223	-97.667%
2026-05-20	10.1000	11.4000	10.1000	11.0900	+16.492%	8	1,223	-96.844%
2026-05-19	9.4000	9.7700	9.0900	9.5200	+36.000%	95	1,091	-96.324%
2026-05-18	9.2000	9.4000	7.0000	7.0000	-15.663%	65	1,091	-95.000%
2026-05-15	8.3000	8.3000	8.3000	8.3000	-20.422%	1	1,091	-95.783%
2026-05-14	9.6500	10.4300	8.9700	10.4300	-5.951%	17	1,090	-96.644%
2026-05-13	10.1200	11.3300	9.5900	11.0900	-0.982%	174	707	-96.844%
2026-05-12	9.7900	11.4900	9.3200	11.2000	+1.541%	268	707	-96.875%
2026-05-11	9.6200	11.6400	8.3900	11.0300	-7.853%	802	707	-96.827%
2026-05-08	11.9700	11.9700	11.9700	11.9700	-25.281%	1	96	-97.076%
2026-05-07	16.0200	16.0200	16.0200	16.0200	-9.492%	1	95	-97.815%
2026-05-06	19.9000	19.9000	17.7000	17.7000	-10.198%	2	94	-98.023%
2026-05-05	19.7100	19.7100	19.7100	19.7100	-21.160%	50	96	-98.224%
2026-05-04	26.6000	27.1100	25.0000	25.0000	-35.963%	3	61	-98.600%
2026-04-30	31.7000	39.0400	29.1000	39.0400	+26.302%	47	60	-99.103%
2026-04-29	30.9100	30.9100	30.9100	30.9100	-54.403%	5	39	-98.868%
2026-04-23	67.7900	67.7900	67.7900	67.7900	-81.305%	1	34	-99.484%
2026-04-20	362.6100	362.6100	362.6100	362.6100	+199.678%	1	33	-99.903%
2026-04-10	120.6000	121.0000	120.0300	121.0000	+6.655%	31	33	-99.711%
2026-04-09	113.4500	113.4500	113.4500	113.4500	+21.285%	1	39	-99.691%
2026-04-08	93.5400	93.5400	93.5400	93.5400	+24.720%	1	39	-99.626%
2026-04-07	82.2000	82.2000	74.7000	75.0000	+153.807%	5	39	-99.533%
2026-04-02	22.0000	29.7600	22.0000	29.5500	+214.362%	13	39	-98.816%
2026-03-31	9.4000	9.4000	9.4000	9.4000	-6.931%	1	39	-96.277%
2026-03-30	10.1000	10.1000	10.1000	10.1000	+29.487%	2	39	-96.535%
2026-03-27	8.5000	8.5000	7.8000	7.8000	+721.053%	33	39	-95.513%
2026-03-17	0.9500	0.9500	0.9500	0.9500	-52.500%	5	12	-63.158%
2026-02-13	2.0000	2.0000	2.0000	2.0000	0.000%	1	9	-82.500%
2026-02-06	2.0000	2.0000	2.0000	2.0000	-90.114%	1	9	-82.500%
2025-10-03	20.7100	20.7100	19.9500	20.2300	-13.915%	6	9	-98.270%
2025-08-05	23.7000	24.1000	23.5000	23.5000	-12.509%	11	10	-98.511%
2025-08-04	26.8600	26.8600	26.8600	26.8600	-18.334%	1	4	-98.697%
2025-07-30	32.4200	32.8900	32.4200	32.8900	-32.754%	2	5	-98.936%
2025-07-10	48.9100	48.9100	48.9100	48.9100	0.000%	4	4	-99.284%