Dark

CAR20260918P100
CAR Sep 18 2026 100.00 Put (CAR260918P00100000)
option OPRA

EOD

Aug 21, 2026

0.1000-62.963%(-0.1700)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0500	0.2100	0.0500	0.1000	-62.963%	12	3,532	0.000%
2026-08-19	0.2700	0.2700	0.2700	0.2700	+35.000%	400	3,533	-62.963%
2026-08-17	0.2000	0.3300	0.2000	0.2000	0.000%	4	3,391	-50.000%
2026-08-14	0.3500	0.3500	0.2000	0.2000	-62.963%	5	3,392	-50.000%
2026-08-11	0.5400	0.5400	0.5400	0.5400	+10.204%	1	3,396	-81.481%
2026-08-10	0.4900	0.4900	0.4900	0.4900	+16.667%	1	3,396	-79.592%
2026-08-07	0.0500	0.5200	0.0500	0.4200	-16.000%	7	3,396	-76.190%
2026-08-06	0.9400	0.9400	0.5000	0.5000	-23.077%	5	3,397	-80.000%
2026-08-05	0.6500	0.6500	0.6500	0.6500	-7.143%	1	3,394	-84.615%
2026-08-04	0.7800	0.7800	0.6000	0.7000	-30.000%	5	3,394	-85.714%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-9.091%	1	3,395	-90.000%
2026-07-31	0.6200	1.1000	0.6200	1.1000	+144.444%	40	3,395	-90.909%
2026-07-30	0.4500	0.4500	0.4500	0.4500	-10.000%	1	3,415	-77.778%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-33.333%	21	3,415	-80.000%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-8.537%	1	3,415	-86.667%
2026-07-24	0.7500	0.8200	0.7500	0.8200	+9.333%	13	3,415	-87.805%
2026-07-23	0.7500	0.7500	0.7500	0.7500	+25.000%	2	3,412	-86.667%
2026-07-21	0.6000	0.6000	0.6000	0.6000	-40.000%	1	3,410	-83.333%
2026-07-17	1.0000	1.0000	1.0000	1.0000	+11.111%	1	3,410	-90.000%
2026-07-15	0.9000	0.9000	0.9000	0.9000	-10.000%	191	3,601	-88.889%
2026-07-14	1.0000	1.0000	1.0000	1.0000	-9.091%	1	3,415	-90.000%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-8.333%	150	3,416	-90.909%
2026-07-09	1.2000	1.2000	1.2000	1.2000	-4.000%	1	3,566	-91.667%
2026-07-07	1.2500	1.2500	1.2500	1.2500	0.000%	1	3,567	-92.000%
2026-07-06	1.2000	1.2800	1.2000	1.2500	-26.471%	4	3,567	-92.000%
2026-07-02	1.7000	1.7000	1.7000	1.7000	0.000%	1	3,567	-94.118%
2026-06-30	1.4500	1.9500	1.2500	1.7000	+41.667%	1,300	3,567	-94.118%
2026-06-29	0.6100	1.2000	0.5000	1.2000	+100.000%	18	4,297	-91.667%
2026-06-26	0.7700	0.8000	0.6000	0.6000	0.000%	4	4,308	-83.333%
2026-06-25	0.7300	0.7300	0.6000	0.6000	-4.762%	260	4,311	-83.333%
2026-06-24	0.6000	0.6500	0.4000	0.6300	+14.545%	88	4,556	-84.127%
2026-06-23	0.6500	0.6500	0.5500	0.5500	-15.385%	6	4,617	-81.818%
2026-06-22	0.5600	0.6500	0.5600	0.6500	-40.909%	13	4,612	-84.615%
2026-06-17	1.1000	1.1000	1.1000	1.1000	+57.143%	3	4,612	-90.909%
2026-06-16	0.7000	0.7000	0.7000	0.7000	0.000%	2	4,612	-85.714%
2026-06-15	0.6100	0.7000	0.6100	0.7000	-12.500%	5	4,612	-85.714%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-27.273%	1	4,612	-87.500%
2026-06-11	0.8000	1.1000	0.7500	1.1000	+5.769%	6	4,611	-90.909%
2026-06-10	1.0400	1.0400	1.0400	1.0400	+22.353%	2	4,606	-90.385%
2026-06-09	1.1800	1.1800	0.8500	0.8500	-26.087%	21	4,607	-88.235%
2026-06-08	1.1500	1.3000	1.1000	1.1500	-25.806%	205	4,627	-91.304%
2026-06-05	1.5500	1.5500	1.5500	1.5500	+6.897%	1	4,555	-93.548%
2026-06-04	1.4500	1.4500	1.4500	1.4500	+38.095%	2	4,555	-93.103%
2026-06-03	2.1000	2.1000	1.0500	1.0500	-47.500%	4	4,557	-90.476%
2026-06-02	2.0000	2.2400	2.0000	2.0000	-14.894%	6	4,556	-95.000%
2026-06-01	2.5000	2.5200	2.2400	2.3500	+23.684%	30	4,558	-95.745%
2026-05-29	1.9000	1.9000	1.9000	1.9000	-15.179%	1	4,578	-94.737%
2026-05-28	2.0000	2.3500	2.0000	2.2400	-10.400%	11	4,579	-95.536%
2026-05-27	2.5000	2.5000	2.5000	2.5000	+1.215%	6	4,586	-96.000%
2026-05-26	2.3000	2.5200	2.3000	2.4700	-25.152%	8	4,586	-95.951%
2026-05-21	3.5000	3.5000	3.3000	3.3000	-10.569%	2	4,587	-96.970%
2026-05-19	3.9000	3.9000	3.6900	3.6900	-14.186%	8	4,588	-97.290%
2026-05-18	3.9000	4.9000	3.9000	4.3000	+7.500%	109	4,571	-97.674%
2026-05-15	4.3000	4.4000	3.8000	4.0000	-6.977%	85	4,571	-97.500%
2026-05-14	4.5000	4.8000	4.3000	4.3000	+7.500%	13	4,535	-97.674%
2026-05-13	4.2000	4.2000	3.5000	4.0000	+8.108%	213	4,634	-97.500%
2026-05-12	4.0000	4.4000	3.7000	3.7000	-13.953%	6	4,634	-97.297%
2026-05-11	4.8000	4.8000	4.0000	4.3000	-8.511%	7	4,634	-97.674%
2026-05-08	4.2000	5.1000	4.2000	4.7000	+11.905%	75	4,635	-97.872%
2026-05-07	4.1000	4.2000	3.8000	4.2000	+5.000%	50	4,701	-97.619%
2026-05-06	4.1000	4.5000	4.0000	4.0000	-11.111%	56	4,743	-97.500%
2026-05-05	4.0000	4.5000	3.9000	4.5000	+21.622%	124	4,752	-97.778%
2026-05-04	3.3000	4.0000	3.3000	3.7000	0.000%	80	4,755	-97.297%
2026-05-01	4.3600	4.3600	3.7000	3.7000	-14.153%	33	4,777	-97.297%
2026-04-30	4.2000	4.5000	3.3000	4.3100	-5.895%	116	4,777	-97.680%
2026-04-29	6.5000	6.5000	4.2000	4.5800	-16.727%	169	4,763	-97.817%
2026-04-28	6.1000	6.1000	5.2500	5.5000	-6.780%	111	4,784	-98.182%
2026-04-27	5.3000	6.2000	4.5500	5.9000	+29.386%	482	4,783	-98.305%
2026-04-24	4.0000	5.0000	3.8000	4.5600	-12.308%	231	4,692	-97.807%
2026-04-23	4.7000	5.2000	1.2500	5.2000	+30.000%	1,547	4,620	-98.077%
2026-04-22	4.1000	4.5100	3.0000	4.0000	-9.091%	704	4,576	-97.500%
2026-04-21	3.8000	8.2000	3.0000	4.4000	-0.452%	3,312	1,897	-97.727%
2026-04-20	3.8000	5.0000	3.8000	4.4200	+7.805%	258	1,897	-97.738%
2026-04-17	3.8000	5.0000	3.8000	4.1000	+10.811%	123	1,889	-97.561%
2026-04-16	5.3800	5.8200	3.3000	3.7000	-7.500%	1,342	1,886	-97.297%
2026-04-15	5.5000	5.7500	3.1500	4.0000	-19.679%	560	937	-97.500%
2026-04-14	6.3000	6.9000	3.7200	4.9800	+13.182%	435	501	-97.992%
2026-04-13	5.3900	5.3900	3.7800	4.4000	-13.725%	186	274	-97.727%
2026-04-10	3.6000	5.1000	3.6000	5.1000	+8.511%	4	194	-98.039%
2026-04-09	4.8200	4.8200	4.4100	4.7000	-22.185%	25	196	-97.872%
2026-04-08	6.0400	6.0400	6.0400	6.0400	+14.829%	2	196	-98.344%
2026-04-07	5.5000	5.5000	5.2600	5.2600	+2.734%	14	194	-98.099%
2026-04-02	5.1200	5.6400	4.9000	5.1200	-67.533%	75	105	-98.047%
2026-03-12	15.7700	15.7700	15.7700	15.7700	-12.389%	1	105	-99.366%
2026-03-09	18.0000	18.0000	18.0000	18.0000	-16.667%	2	104	-99.444%
2026-02-23	21.6000	21.6000	21.6000	21.6000	+109.709%	2	106	-99.537%
2026-01-26	10.3000	10.3000	10.3000	10.3000	+60.938%	2	104	-99.029%
2025-09-25	6.4000	6.4000	6.4000	6.4000	-12.449%	1	103	-98.438%
2025-09-10	7.3100	7.3100	7.3100	7.3100	+4.429%	1	102	-98.632%
2025-08-22	7.0000	7.0000	7.0000	7.0000	-19.540%	1	102	-98.571%
2025-07-08	8.7000	8.7000	8.7000	8.7000	-40.000%	1	101	-98.851%
2025-06-23	14.5000	14.5000	14.5000	14.5000	0.000%	100	100	-99.310%