Dark

CAR20261218P100
CAR Dec 18 2026 100.00 Put (CAR261218P00100000)
option OPRA

EOD

Aug 18, 2026

4.10-8.889%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.1000	4.1000	4.1000	4.1000	-8.889%	1	392	0.000%
2026-08-12	4.5000	4.5000	4.5000	4.5000	-12.791%	3	392	-8.889%
2026-08-04	4.9000	5.1600	4.9000	5.1600	+0.781%	2	392	-20.543%
2026-07-31	5.1200	5.1200	5.1200	5.1200	+46.286%	1	391	-19.922%
2026-07-29	3.5000	3.5000	3.5000	3.5000	-30.000%	1	391	+17.143%
2026-07-08	5.0000	5.0000	5.0000	5.0000	-7.407%	105	391	-18.000%
2026-07-07	5.4000	5.4000	5.4000	5.4000	-10.000%	10	403	-24.074%
2026-06-30	5.7100	6.0000	5.7100	6.0000	+42.857%	4	403	-31.667%
2026-06-25	4.3000	4.3000	4.2000	4.2000	+20.000%	8	404	-2.381%
2026-06-24	3.2300	3.5000	3.2300	3.5000	0.000%	3	400	+17.143%
2026-06-18	3.5000	3.5000	3.5000	3.5000	-9.561%	4	402	+17.143%
2026-06-17	3.8700	3.8700	3.8700	3.8700	-14.945%	1	402	+5.943%
2026-06-08	4.2900	4.5500	4.2900	4.5500	-18.750%	2	402	-9.890%
2026-06-05	5.6000	5.6000	5.6000	5.6000	+12.000%	3	403	-26.786%
2026-06-04	5.0000	5.0000	5.0000	5.0000	-19.355%	1	404	-18.000%
2026-05-29	5.5000	6.2000	5.5000	6.2000	+3.333%	6	404	-33.871%
2026-05-26	6.0000	6.0000	6.0000	6.0000	+9.091%	1	410	-31.667%
2026-05-22	6.0000	6.0000	5.5000	5.5000	-16.286%	2	411	-25.455%
2026-05-21	6.5700	6.5700	6.5700	6.5700	-12.517%	2	412	-37.595%
2026-05-20	8.2600	8.2600	7.5100	7.5100	-11.647%	12	412	-45.406%
2026-05-18	8.5000	9.0000	8.3000	8.5000	+4.680%	13	422	-51.765%
2026-05-15	8.1000	8.1200	8.1000	8.1200	+9.730%	2	422	-49.507%
2026-05-14	8.5000	8.5000	7.2000	7.4000	-8.529%	26	423	-44.595%
2026-05-12	9.0000	9.0000	8.0900	8.0900	-14.842%	3	450	-49.320%
2026-05-08	9.0000	9.5000	9.0000	9.5000	+24.183%	8	450	-56.842%
2026-05-07	7.6500	7.6500	7.6500	7.6500	-0.649%	1	457	-46.405%
2026-05-06	7.7000	7.7000	7.7000	7.7000	-8.768%	2	459	-46.753%
2026-05-05	7.9600	8.5000	7.9600	8.4400	+14.054%	24	461	-51.422%
2026-05-04	7.0500	7.4000	7.0500	7.4000	+23.333%	6	484	-44.595%
2026-05-01	6.0000	6.0000	6.0000	6.0000	-27.273%	1	491	-31.667%
2026-04-30	7.5200	8.2500	6.0000	8.2500	-1.551%	36	491	-50.303%
2026-04-29	11.0000	11.0000	7.2000	8.3800	-17.438%	63	492	-51.074%
2026-04-28	10.2000	10.2000	9.2500	10.1500	+7.979%	44	538	-59.606%
2026-04-27	8.9500	10.4000	8.5000	9.4000	+17.500%	46	566	-56.383%
2026-04-24	7.0000	8.0000	6.0000	8.0000	+14.286%	60	591	-48.750%
2026-04-23	8.0000	8.5000	3.7000	7.0000	-6.667%	590	603	-41.429%
2026-04-22	6.0000	8.8000	5.2000	7.5000	+26.263%	841	1,006	-45.333%
2026-04-21	7.5000	10.0000	5.3100	5.9400	-13.411%	210	417	-30.976%
2026-04-20	6.9000	7.3000	6.3500	6.8600	-2.000%	18	417	-40.233%
2026-04-17	6.5000	7.1000	6.5000	7.0000	+34.615%	6	408	-41.429%
2026-04-16	6.0000	6.5000	5.2000	5.2000	-15.858%	25	408	-21.154%
2026-04-15	7.5000	8.0000	6.1600	6.1800	-11.714%	18	408	-33.657%
2026-04-14	7.0000	7.0000	7.0000	7.0000	+94.444%	2	406	-41.429%
2026-04-13	6.5900	6.5900	3.6000	3.6000	-42.400%	26	405	+13.889%
2026-04-09	8.1200	8.1200	6.0100	6.2500	-5.303%	5	405	-34.400%
2026-04-07	7.1000	7.1000	6.6000	6.6000	-32.169%	13	403	-37.879%
2026-03-26	11.3900	11.7200	9.7300	9.7300	-45.337%	110	390	-57.862%
2026-03-12	18.3400	18.3400	17.8000	17.8000	-5.218%	200	286	-76.966%
2026-03-05	18.7800	18.7800	18.7800	18.7800	-11.206%	1	425	-78.168%
2026-02-26	20.0000	21.1500	19.0000	21.1500	-2.759%	651	425	-80.615%
2026-02-25	21.3600	22.0000	21.3600	21.7500	+58.759%	250	29	-81.149%
2026-02-11	13.7000	13.7000	13.7000	13.7000	+34.578%	2	29	-70.073%
2025-10-21	10.1800	10.1800	10.1800	10.1800	+8.877%	1	29	-59.725%
2025-09-17	9.3500	9.3500	9.3500	9.3500	-4.494%	1	28	-56.150%
2025-09-15	9.8000	9.8000	9.7900	9.7900	+5.269%	20	29	-58.121%
2025-09-08	9.3000	9.3000	9.3000	9.3000	+6.897%	1	34	-55.914%
2025-08-13	8.7000	8.7000	8.7000	8.7000	-11.315%	1	35	-52.874%
2025-07-30	9.6700	9.9800	9.6700	9.8100	-28.913%	5	36	-58.206%
2025-06-30	13.3000	13.8000	13.3000	13.8000	-1.429%	6	33	-70.290%
2025-06-24	14.0000	14.0000	14.0000	14.0000	-44.000%	2	27	-70.714%
2025-05-13	25.0000	25.0000	25.0000	25.0000	-3.846%	5	25	-83.600%
2025-05-09	26.0000	26.0000	26.0000	26.0000	-33.333%	10	30	-84.231%
2025-03-28	39.0000	39.0000	39.0000	39.0000	-10.118%	6	25	-89.487%
2025-03-11	43.3900	43.3900	43.3900	43.3900	+56.248%	3	22	-90.551%
2025-02-19	27.7700	27.7700	27.7700	27.7700	-22.861%	3	25	-85.236%
2024-08-28	36.0000	36.0000	36.0000	36.0000	+5.882%	1	22	-88.611%
2024-08-16	34.0000	34.0000	34.0000	34.0000	-12.258%	2	23	-87.941%
2024-08-05	38.7500	38.7500	38.7500	38.7500	+37.704%	10	22	-89.419%
2024-07-01	28.1400	28.1400	28.1400	28.1400	+12.560%	1	32	-85.430%
2024-06-12	25.0000	25.0000	25.0000	25.0000	-23.077%	1	33	-83.600%
2024-05-01	32.5000	32.5000	32.5000	32.5000	+6.592%	20	32	-87.385%
2024-04-22	30.0000	30.4900	30.0000	30.4900	+7.929%	2	12	-86.553%
2024-04-16	28.2500	28.2500	28.2500	28.2500	+5.019%	3	10	-85.487%
2024-04-15	26.9000	26.9000	26.9000	26.9000	+3.462%	10	13	-84.758%
2024-03-19	26.0000	26.0000	26.0000	26.0000	-7.374%	1	4	-84.231%
2024-03-12	28.0700	28.0700	28.0700	28.0700	-5.169%	1	4	-85.394%
2024-03-05	29.6000	29.6000	29.6000	29.6000	+1.197%	1	3	-86.149%
2024-02-21	29.7500	29.7500	29.2500	29.2500	0.000%	2	2	-85.983%