Dark

CAR20270115P50
CAR Jan 15 2027 50.00 Put (CAR270115P00050000)
option OPRA

EOD

Aug 21, 2026

0.10000.000%(0.0000)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0500	0.1000	0.0500	0.1000	0.000%	63	2,628	0.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	-9.091%	99	2,631	0.000%
2026-08-18	0.1300	0.1300	0.1000	0.1100	0.000%	130	2,729	-9.091%
2026-08-17	0.1500	0.1500	0.1000	0.1100	-8.333%	8	2,744	-9.091%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-40.000%	25	2,742	-16.667%
2026-08-11	0.2000	0.2000	0.2000	0.2000	+33.333%	2	2,767	-50.000%
2026-08-07	0.1000	0.1500	0.1000	0.1500	+50.000%	10	2,769	-33.333%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-50.000%	5	2,771	0.000%
2026-08-03	0.0500	0.2000	0.0500	0.2000	-20.000%	10	2,771	-50.000%
2026-07-31	0.4000	0.4000	0.2500	0.2500	+8.696%	226	2,773	-60.000%
2026-07-30	0.2200	0.2300	0.2200	0.2300	+15.000%	14	2,770	-56.522%
2026-07-24	0.2300	0.2300	0.2000	0.2000	-50.000%	41	2,768	-50.000%
2026-07-21	0.4000	0.4000	0.4000	0.4000	+100.000%	1	2,768	-75.000%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-13.043%	1	2,769	-50.000%
2026-07-16	0.2700	0.2700	0.2300	0.2300	-8.000%	11	2,769	-56.522%
2026-07-15	0.1500	0.2500	0.1500	0.2500	-24.242%	6	2,772	-60.000%
2026-07-09	0.3300	0.3300	0.3300	0.3300	+3.125%	6	2,772	-69.697%
2026-07-07	0.2700	0.3200	0.2500	0.3200	+28.000%	15	2,772	-68.750%
2026-07-02	0.3700	0.3700	0.2500	0.2500	-10.714%	2	2,774	-60.000%
2026-06-30	0.2800	0.2800	0.2800	0.2800	+7.692%	10	2,774	-64.286%
2026-06-25	0.2800	0.2800	0.2600	0.2600	-13.333%	11	2,774	-61.538%
2026-06-24	0.4500	0.4500	0.0500	0.3000	+3.448%	9	2,774	-66.667%
2026-06-23	0.2600	0.2900	0.2600	0.2900	+16.000%	2	2,775	-65.517%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-44.444%	1	2,776	-60.000%
2026-06-16	0.4500	0.4500	0.4500	0.4500	+50.000%	2	2,776	-77.778%
2026-06-15	0.3000	0.3000	0.3000	0.3000	-43.396%	30	2,776	-66.667%
2026-06-08	0.5300	0.5300	0.5300	0.5300	+12.766%	1	2,776	-81.132%
2026-06-05	0.4000	0.6000	0.4000	0.4700	-11.321%	44	2,777	-78.723%
2026-06-03	0.6000	0.6000	0.5300	0.5300	+6.000%	11	2,817	-81.132%
2026-06-02	0.5000	0.5000	0.5000	0.5000	+19.048%	55	2,825	-80.000%
2026-05-29	0.4500	0.5000	0.3800	0.4200	-22.222%	18	2,825	-76.190%
2026-05-28	0.5400	0.5700	0.4900	0.5400	-1.818%	43	2,826	-81.481%
2026-05-27	0.5000	0.5500	0.4700	0.5500	-9.836%	57	2,831	-81.818%
2026-05-26	0.6000	0.6500	0.6000	0.6100	+5.172%	9	2,830	-83.607%
2026-05-21	0.6700	0.7300	0.5800	0.5800	-17.143%	14	2,830	-82.759%
2026-05-20	0.6900	0.8700	0.4500	0.7000	-6.667%	161	2,831	-85.714%
2026-05-19	0.7200	0.7500	0.7000	0.7500	+7.143%	22	2,842	-86.667%
2026-05-18	10.1700	10.1700	0.5300	0.7000	-4.110%	67	2,842	-85.714%
2026-05-14	0.8000	0.8000	0.6700	0.7300	+4.286%	18	2,842	-86.301%
2026-05-13	0.8300	0.8300	0.7000	0.7000	-12.500%	26	2,843	-85.714%
2026-05-12	0.7000	0.8000	0.7000	0.8000	-6.977%	12	2,843	-87.500%
2026-05-11	0.9000	0.9000	0.8500	0.8600	-2.273%	21	2,843	-88.372%
2026-05-08	0.9000	1.1000	0.8000	0.8800	-16.190%	37	2,844	-88.636%
2026-05-07	1.1100	1.1100	0.9900	1.0500	+10.526%	29	2,848	-90.476%
2026-05-06	0.9200	1.0500	0.9200	0.9500	-9.524%	17	2,847	-89.474%
2026-05-05	0.8500	1.1000	0.8500	1.0500	+16.667%	144	2,857	-90.476%
2026-05-04	0.9000	1.0000	0.9000	0.9000	-4.255%	16	2,858	-88.889%
2026-05-01	0.8400	1.0000	0.6100	0.9400	-1.053%	47	2,863	-89.362%
2026-04-30	0.8500	0.9500	0.6000	0.9500	+5.556%	61	2,863	-89.474%
2026-04-29	1.1000	1.1000	0.9000	0.9000	-30.769%	115	2,857	-88.889%
2026-04-28	1.1500	1.3000	1.1000	1.3000	0.000%	32	2,870	-92.308%
2026-04-27	1.2000	1.3500	1.0000	1.3000	+26.214%	50	2,881	-92.308%
2026-04-24	1.0000	1.2200	0.8000	1.0300	-6.364%	93	2,885	-90.291%
2026-04-23	1.5500	1.5500	0.6600	1.1000	-27.152%	1,193	2,883	-90.909%
2026-04-22	1.5700	1.9800	1.4500	1.5100	-11.176%	2,269	2,878	-93.377%
2026-04-21	1.6500	2.5000	1.3000	1.7000	0.000%	600	1,837	-94.118%
2026-04-20	1.8000	1.8500	1.3000	1.7000	-8.108%	155	1,548	-94.118%
2026-04-17	1.8700	1.9900	1.6100	1.8500	-1.596%	19	1,526	-94.595%
2026-04-16	1.5000	2.0000	1.5000	1.8800	-6.931%	88	1,516	-94.681%
2026-04-15	2.0000	2.0500	2.0000	2.0200	+34.667%	3	1,459	-95.050%
2026-04-14	1.5000	1.5000	1.5000	1.5000	+14.504%	1	1,458	-93.333%
2026-04-13	1.2000	1.5000	1.2000	1.3100	+19.091%	22	1,458	-92.366%
2026-04-10	1.1000	1.2200	1.0000	1.1000	-15.385%	98	1,453	-90.909%
2026-04-09	1.1000	1.3000	0.9500	1.3000	-23.529%	86	1,500	-92.308%
2026-04-08	1.3700	1.7000	1.2000	1.7000	+47.826%	5	1,531	-94.118%
2026-04-07	2.5000	2.5000	1.1000	1.1500	-21.769%	204	1,529	-91.304%
2026-04-01	1.4700	1.4700	1.4700	1.4700	-27.586%	1	1,343	-93.197%
2026-03-27	2.0300	2.0300	2.0300	2.0300	-26.449%	10	1,342	-95.074%
2026-03-13	2.7600	2.7600	2.7600	2.7600	+64.286%	10	1,352	-96.377%
2025-12-05	1.6800	1.6800	1.6800	1.6800	+68.000%	1	1,362	-94.048%
2025-07-25	1.0000	1.0000	1.0000	1.0000	-48.187%	11	1,362	-90.000%
2025-07-10	1.9300	1.9300	1.9300	1.9300	-31.071%	6	1,362	-94.819%
2025-07-03	2.8000	2.8000	2.8000	2.8000	-2.098%	1	1,368	-96.429%
2025-07-01	2.8600	2.8600	2.8600	2.8600	+4.000%	10	1,368	-96.503%
2025-06-27	2.7500	2.7500	2.7500	2.7500	-23.398%	6	1,378	-96.364%
2025-06-23	3.5900	3.5900	3.5900	3.5900	-9.114%	20	1,378	-97.214%
2025-06-09	3.9500	3.9500	3.9500	3.9500	-30.702%	50	1,398	-97.468%
2025-05-12	5.7000	5.7000	5.7000	5.7000	-9.524%	173	1,348	-98.246%
2025-05-07	6.4000	6.4000	6.3000	6.3000	-10.000%	27	1,348	-98.413%
2025-05-02	7.0000	7.0000	7.0000	7.0000	-12.500%	3,000	1,349	-98.571%
2025-04-25	8.0000	8.0000	8.0000	8.0000	-9.091%	2	1,621	-98.750%
2025-04-22	8.8000	8.8000	8.8000	8.8000	-17.757%	100	1,620	-98.864%
2025-04-14	10.7000	10.7000	10.7000	10.7000	-3.604%	150	1,620	-99.065%
2025-04-11	11.1000	11.1000	11.1000	11.1000	-9.756%	2	1,620	-99.099%
2025-04-10	12.3000	12.3000	12.3000	12.3000	+21.782%	2	1,620	-99.187%
2025-03-28	10.2000	10.2000	10.1000	10.1000	+1.000%	196	1,620	-99.010%
2025-03-27	10.0000	10.0000	10.0000	10.0000	-20.000%	35	1,620	-99.000%
2025-03-26	12.5000	12.5000	12.5000	12.5000	-2.344%	22	1,620	-99.200%
2025-03-25	12.8000	12.8000	12.8000	12.8000	-0.312%	1	1,620	-99.219%
2025-03-19	12.8400	12.8400	12.8400	12.8400	-2.357%	3	1,620	-99.221%
2025-03-18	13.1500	13.1500	13.1500	13.1500	+1.154%	1	1,623	-99.240%
2025-03-17	11.8000	13.0000	11.8000	13.0000	+42.857%	5	1,622	-99.231%
2025-03-04	9.1000	9.1000	9.1000	9.1000	+16.517%	1,500	1,620	-98.901%
2025-02-25	7.8000	8.1000	7.7700	7.8100	+17.444%	116	120	-98.720%
2025-02-19	6.6500	6.6500	6.6500	6.6500	-5.405%	1	170	-98.496%
2025-02-18	7.2400	7.3700	7.0300	7.0300	-29.700%	116	171	-98.578%
2024-12-30	10.0000	10.0000	10.0000	10.0000	+4.712%	1	55	-99.000%
2024-12-23	9.5500	9.5500	9.5500	9.5500	+21.347%	2	54	-98.953%
2024-12-04	7.8500	7.9200	7.8500	7.8700	+0.255%	50	52	-98.729%
2024-12-03	7.4000	7.8500	7.4000	7.8500	+1.290%	50	52	-98.726%
2024-11-18	7.7500	7.7500	7.7500	7.7500	-28.241%	1	2	-98.710%
2024-10-17	10.8000	10.8000	10.8000	10.8000	0.000%	1	1	-99.074%