Dark

CAR20270115P100
CAR Jan 15 2027 100.00 Put (CAR270115P00100000)
option OPRA

EOD

Aug 17, 2026

5.10-9.735%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	5.1000	5.1000	5.1000	5.1000	-9.735%	1	1,236	0.000%
2026-08-14	5.5000	5.6500	5.5000	5.6500	+6.604%	3	1,236	-9.735%
2026-08-13	5.3000	5.3000	5.3000	5.3000	-1.852%	1	1,238	-3.774%
2026-08-07	5.5900	5.5900	5.4000	5.4000	-11.475%	5	1,237	-5.556%
2026-08-06	6.1000	6.1000	6.1000	6.1000	-8.133%	2	1,241	-16.393%
2026-07-31	5.5000	6.6400	5.5000	6.6400	+39.789%	2	1,243	-23.193%
2026-07-30	4.5000	4.7500	4.5000	4.7500	-14.414%	2	1,244	+7.368%
2026-07-29	6.3300	6.4000	5.2700	5.5500	+32.143%	30	1,245	-8.108%
2026-07-22	4.2000	4.2000	4.2000	4.2000	-25.000%	1	1,266	+21.429%
2026-07-16	5.6000	5.6000	5.6000	5.6000	+3.512%	1	1,267	-8.929%
2026-07-15	5.4100	5.4100	5.4100	5.4100	-15.469%	1	1,268	-5.730%
2026-07-08	6.2300	6.4000	6.2300	6.4000	+6.667%	3	1,268	-20.313%
2026-07-02	6.0000	6.0000	6.0000	6.0000	-13.043%	1	1,269	-15.000%
2026-07-01	5.9000	6.9000	5.9000	6.9000	0.000%	2	1,269	-26.087%
2026-06-30	6.6000	6.9000	6.6000	6.9000	+44.654%	23	1,270	-26.087%
2026-06-26	3.9000	4.7700	3.9000	4.7700	-1.242%	20	1,253	+6.918%
2026-06-25	4.8300	4.8300	4.8300	4.8300	+9.773%	1	1,262	+5.590%
2026-06-24	4.0000	4.4000	4.0000	4.4000	+19.565%	6	1,261	+15.909%
2026-06-23	3.4000	3.7500	3.4000	3.6800	-19.298%	47	1,263	+38.587%
2026-06-17	4.5600	4.5600	4.5600	4.5600	+11.220%	1	1,262	+11.842%
2026-06-16	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,263	+24.390%
2026-06-15	4.2000	4.2000	4.2000	4.2000	-11.579%	1	1,263	+21.429%
2026-06-11	4.7500	4.7500	4.7500	4.7500	-13.636%	2	1,263	+7.368%
2026-06-10	5.5000	5.5000	5.5000	5.5000	0.000%	5	1,263	-7.273%
2026-06-09	5.6200	5.6200	5.5000	5.5000	+4.762%	2	1,263	-7.273%
2026-06-08	5.2500	5.2500	5.2500	5.2500	-13.934%	1	1,263	-2.857%
2026-06-05	5.9500	6.1000	5.9500	6.1000	+1.667%	2	1,263	-16.393%
2026-06-04	6.0000	6.0000	6.0000	6.0000	-7.692%	3	1,263	-15.000%
2026-06-02	6.5000	6.5000	6.5000	6.5000	-3.704%	2	1,263	-21.538%
2026-05-27	6.7500	6.7500	6.7500	6.7500	+8.871%	1	1,263	-24.444%
2026-05-26	6.2000	6.2000	6.2000	6.2000	-17.333%	10	1,263	-17.742%
2026-05-22	7.3100	7.5000	7.3100	7.5000	+2.740%	7	1,252	-32.000%
2026-05-21	7.3000	7.3000	7.3000	7.3000	-8.750%	1	1,253	-30.137%
2026-05-20	8.0000	8.0000	8.0000	8.0000	-11.111%	1	1,253	-36.250%
2026-05-19	8.8000	9.0000	8.8000	9.0000	-3.226%	2	1,255	-43.333%
2026-05-18	9.5000	9.5000	9.2600	9.3000	+3.333%	6	1,255	-45.161%
2026-05-15	9.0200	9.0200	9.0000	9.0000	-8.163%	13	1,255	-43.333%
2026-05-14	9.8000	9.8000	9.8000	9.8000	+10.112%	1	1,255	-47.959%
2026-05-13	8.8000	8.9000	8.6000	8.9000	+4.706%	6	1,259	-42.697%
2026-05-12	8.8000	9.6000	8.5000	8.5000	-5.556%	8	1,259	-40.000%
2026-05-11	10.6000	10.6000	9.0000	9.0000	-16.667%	4	1,259	-43.333%
2026-05-08	10.0000	10.8000	10.0000	10.8000	+22.727%	171	1,260	-52.778%
2026-05-07	9.6000	9.6100	8.8000	8.8000	-4.348%	22	1,368	-42.045%
2026-05-06	9.2300	10.0000	9.1000	9.2000	+2.222%	67	1,365	-44.565%
2026-05-05	9.4200	9.7100	9.0000	9.0000	+1.124%	17	1,339	-43.333%
2026-05-04	7.9400	9.3000	7.9400	8.9000	+4.706%	304	1,339	-42.697%
2026-05-01	9.4500	9.5000	8.5000	8.5000	-10.526%	21	1,351	-40.000%
2026-04-30	11.0000	11.0000	7.0000	9.5000	+5.556%	71	1,351	-46.316%
2026-04-29	10.7000	11.0000	8.7000	9.0000	-18.182%	1,105	1,337	-43.333%
2026-04-28	11.1000	11.3000	10.0000	11.0000	-4.762%	101	967	-53.636%
2026-04-27	10.0000	11.7000	9.2000	11.5500	+34.302%	495	956	-55.844%
2026-04-24	7.8600	9.1000	7.5000	8.6000	+6.173%	1,347	910	-40.698%
2026-04-23	8.8000	9.5000	6.8000	8.1000	+3.846%	758	635	-37.037%
2026-04-22	6.9400	9.0000	6.9400	7.8000	+9.091%	497	594	-34.615%
2026-04-21	7.7000	10.0000	6.5000	7.1500	-10.625%	286	139	-28.671%
2026-04-20	9.3000	10.0000	7.0000	8.0000	+3.896%	61	139	-36.250%
2026-04-17	7.5000	9.3000	7.3000	7.7000	+0.522%	11	80	-33.766%
2026-04-16	8.0000	8.5000	6.6000	7.6600	-4.250%	42	80	-33.420%
2026-04-15	7.5000	10.2000	7.5000	8.0000	+18.519%	16	49	-36.250%
2026-04-13	6.7900	6.7900	4.0000	6.7500	+3.053%	27	33	-24.444%
2026-04-10	8.4000	8.4000	6.5500	6.5500	-9.405%	5	20	-22.137%
2026-04-09	7.4000	8.3200	7.2000	7.2300	-0.687%	4	17	-29.461%
2026-04-07	11.5300	11.5300	7.2800	7.2800	-17.273%	5	17	-29.945%
2026-04-06	8.8000	8.8000	8.8000	8.8000	-29.032%	2	15	-42.045%
2026-03-27	12.5000	12.5000	12.4000	12.4000	+12.830%	3	17	-58.871%
2026-03-26	11.7000	11.7000	10.9900	10.9900	-42.005%	3	14	-53.594%
2026-03-17	18.9500	18.9500	18.9500	18.9500	-21.694%	2	11	-73.087%
2026-02-24	24.2000	24.2000	24.2000	24.2000	+21.608%	1	9	-78.926%
2026-02-19	19.9000	19.9000	19.9000	19.9000	+61.789%	4	8	-74.372%
2025-11-06	12.3000	12.3000	12.3000	12.3000	+39.773%	12	4	-58.537%
2025-10-28	8.8000	8.8000	8.8000	8.8000	-4.348%	1	14	-42.045%
2025-10-27	9.2000	9.2000	9.2000	9.2000	-4.167%	1	13	-44.565%
2025-08-29	9.6000	9.6000	9.6000	9.6000	-2.041%	1	13	-46.875%
2025-08-28	9.8000	9.8000	9.8000	9.8000	-36.364%	1	13	-47.959%
2025-06-24	15.4000	15.4000	15.4000	15.4000	-30.317%	10	12	-66.883%
2025-05-23	22.5000	22.5000	22.1000	22.1000	-50.448%	60	12	-76.923%
2025-04-04	44.6000	44.6000	44.6000	44.6000	+33.733%	20	12	-88.565%
2024-12-16	33.3500	33.3500	33.3500	33.3500	+16.772%	10	32	-84.708%
2024-11-13	28.5600	28.5600	28.5600	28.5600	-26.125%	10	32	-82.143%
2024-09-17	38.6600	38.6600	38.6600	38.6600	-4.872%	12	22	-86.808%
2024-09-16	40.6400	40.6400	40.6400	40.6400	0.000%	10	10	-87.451%