Dark

CARR20260918C67.5
CARR Sep 18 2026 67.50 Call (CARR260918C00067500)
option OPRA

EOD

Jul 31, 2026

1.50+25.000%(+0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.5000	1.5000	1.5000	1.5000	+25.000%	4	2,233	0.000%
2026-07-30	1.0000	1.2000	1.0000	1.2000	+4.348%	10	2,229	+25.000%
2026-07-29	1.1500	1.1500	1.1500	1.1500	-44.976%	3	2,225	+30.435%
2026-07-28	2.6500	2.6500	2.0900	2.0900	-57.520%	5	2,222	-28.230%
2026-07-27	4.9200	4.9200	4.9200	4.9200	-3.529%	4	2,221	-69.512%
2026-07-24	5.0500	5.2300	5.0500	5.1000	-7.273%	7	2,225	-70.588%
2026-07-23	5.5000	5.5000	5.5000	5.5000	+27.907%	1	2,228	-72.727%
2026-07-22	4.3000	4.3000	4.3000	4.3000	+1.176%	1	2,229	-65.116%
2026-07-21	4.0200	4.2500	4.0200	4.2500	-6.593%	2	2,230	-64.706%
2026-07-20	4.6000	4.6000	4.5500	4.5500	-20.175%	4	2,229	-67.033%
2026-07-17	5.7000	5.7000	5.7000	5.7000	-10.938%	16	2,228	-73.684%
2026-07-14	6.4000	6.4000	6.4000	6.4000	+16.788%	3	2,212	-76.563%
2026-07-13	6.9000	6.9000	5.4800	5.4800	-13.016%	10	2,209	-72.628%
2026-07-10	6.0500	6.3000	6.0500	6.3000	+16.883%	3	2,207	-76.190%
2026-07-09	6.3000	6.3000	5.0500	5.3900	+18.462%	1,003	2,210	-72.171%
2026-07-08	4.3000	4.5700	4.3000	4.5500	-15.741%	36	1,509	-67.033%
2026-07-07	4.9000	5.4000	4.9000	5.4000	-34.861%	17	1,505	-72.222%
2026-07-01	8.8000	8.8000	8.2900	8.2900	-8.700%	2	1,505	-81.906%
2026-06-30	9.5000	9.5000	9.0800	9.0800	+0.889%	5	1,505	-83.480%
2026-06-29	8.5000	9.0000	8.5000	9.0000	-17.808%	2	1,510	-83.333%
2026-06-25	11.5800	11.5800	10.9400	10.9500	+14.540%	8	1,511	-86.301%
2026-06-24	9.5900	9.5900	9.5600	9.5600	+12.471%	2	1,513	-84.310%
2026-06-22	7.2000	8.5000	7.2000	8.5000	+4.039%	4	1,513	-82.353%
2026-06-18	8.1700	8.1700	8.1700	8.1700	+2.767%	1	1,517	-81.640%
2026-06-17	8.1000	8.5000	7.9500	7.9500	-6.580%	1,006	1,517	-81.132%
2026-06-15	7.4000	8.5100	7.4000	8.5100	+19.859%	7	2,241	-82.374%
2026-06-12	7.1000	7.1000	7.1000	7.1000	-1.389%	1	2,241	-78.873%
2026-06-11	6.9600	7.3000	6.0800	7.2000	+3.597%	34	2,242	-79.167%
2026-06-09	6.6000	6.9800	6.6000	6.9500	+13.934%	13	2,255	-78.417%
2026-06-08	6.3000	6.3000	6.1000	6.1000	+3.390%	22	2,256	-75.410%
2026-06-05	5.8000	5.9000	5.8000	5.9000	-11.145%	13	2,253	-74.576%
2026-06-04	6.6400	6.6400	6.6400	6.6400	+5.397%	12	2,264	-77.410%
2026-06-03	6.3000	6.3000	6.3000	6.3000	+12.500%	1	2,264	-76.190%
2026-06-02	6.7000	6.9000	5.6000	5.6000	+27.273%	9	2,264	-73.214%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-9.278%	7	2,264	-65.909%
2026-05-26	4.6000	4.8500	4.6000	4.8500	+21.250%	4	2,264	-69.072%
2026-05-22	4.0000	4.0000	4.0000	4.0000	+1.523%	1	2,262	-62.500%
2026-05-19	3.9400	3.9400	3.9400	3.9400	-25.800%	1	2,262	-61.929%
2026-05-13	4.9900	5.3100	4.9900	5.3100	+4.118%	2	2,263	-71.751%
2026-05-12	5.0000	5.1000	5.0000	5.1000	-7.273%	61	2,282	-70.588%
2026-05-11	5.4400	5.7000	5.4400	5.5000	-8.333%	32	2,282	-72.727%
2026-05-08	6.5100	6.7000	6.0000	6.0000	+5.263%	21	2,295	-75.000%
2026-05-07	6.5800	6.5800	5.7000	5.7000	-14.543%	36	2,296	-73.684%
2026-05-06	5.7800	6.6700	5.7800	6.6700	+33.400%	9	2,303	-77.511%
2026-05-05	4.8000	5.1000	4.8000	5.0000	-16.667%	3	2,299	-70.000%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-5.512%	2	2,300	-75.000%
2026-05-01	6.5000	6.5000	6.0000	6.3500	+4.098%	6	2,296	-76.378%
2026-04-30	4.9000	7.0900	4.9000	6.1000	+45.238%	1,117	2,296	-75.410%
2026-04-29	4.6000	4.6000	4.0500	4.2000	+5.000%	302	1,486	-64.286%
2026-04-27	4.0000	4.0000	4.0000	4.0000	0.000%	5	1,260	-62.500%
2026-04-23	4.2000	4.2000	4.0000	4.0000	+8.108%	2	1,260	-62.500%
2026-04-22	3.9000	3.9000	3.7000	3.7000	-7.500%	6	1,261	-59.459%
2026-04-21	3.9000	4.0000	3.9000	4.0000	+8.108%	2	1,261	-62.500%
2026-04-20	3.6000	3.7000	3.6000	3.7000	+5.714%	26	1,261	-59.459%
2026-04-17	3.5000	3.5000	3.5000	3.5000	+25.000%	8	1,237	-57.143%
2026-04-15	2.8000	2.8000	2.8000	2.8000	-44.000%	1	1,229	-46.429%
2026-04-14	5.0000	5.0000	5.0000	5.0000	+14.943%	1	1,230	-70.000%
2026-04-13	4.4000	4.4000	4.3500	4.3500	+24.286%	15	1,230	-65.517%
2026-04-09	3.4400	3.5000	3.4400	3.5000	+70.732%	5	1,244	-57.143%
2026-04-06	2.0500	2.0500	2.0500	2.0500	-8.889%	3	1,239	-26.829%
2026-04-02	2.2500	2.2500	2.2500	2.2500	+12.500%	34	1,222	-33.333%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-33.333%	6	1,222	-25.000%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-6.250%	3	1,222	-50.000%
2026-03-23	3.3000	3.3000	3.1000	3.2000	+16.364%	25	1,222	-53.125%
2026-03-18	2.7500	2.7500	2.7500	2.7500	+34.146%	8	1,214	-45.455%
2026-03-13	2.0500	2.0500	2.0500	2.0500	-16.327%	11	1,213	-26.829%
2026-03-12	2.5200	2.5200	2.4500	2.4500	-24.149%	2	1,202	-38.776%
2026-03-10	2.9400	3.2300	2.9400	3.2300	+14.134%	27	1,203	-53.560%
2026-03-09	2.8000	2.8300	2.7500	2.8300	-14.242%	17	1,176	-46.996%
2026-03-06	3.3000	3.3000	3.3000	3.3000	-5.714%	1	1,172	-54.545%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-34.211%	1	1,172	-57.143%
2026-02-27	5.3200	5.3200	5.3200	5.3200	+29.756%	6	1,172	-71.805%
2026-02-25	4.1000	4.1000	4.1000	4.1000	-24.074%	5	1,166	-63.415%
2026-02-20	5.5000	5.5000	5.1000	5.4000	-12.903%	23	1,166	-72.222%
2026-02-17	6.2000	6.2000	6.2000	6.2000	-17.001%	1	1,166	-75.806%
2026-02-12	7.4700	7.4700	7.4700	7.4700	+15.456%	1	1,167	-79.920%
2026-02-11	6.6100	6.6100	6.4700	6.4700	+3.355%	8	1,167	-76.816%
2026-02-10	6.2000	6.4200	6.2000	6.2600	+4.333%	4	1,162	-76.038%
2026-02-09	6.0000	6.0000	5.8700	6.0000	+3.986%	4	1,163	-75.000%
2026-02-06	5.7700	5.7700	5.7700	5.7700	-1.871%	1	1,162	-74.003%
2026-02-04	5.8500	5.8800	5.8500	5.8800	+27.826%	10	1,161	-74.490%
2026-02-03	4.6000	4.6000	4.6000	4.6000	+12.195%	1	1,155	-67.391%
2026-02-02	4.1100	4.1100	4.1000	4.1000	+5.943%	31	1,156	-63.415%
2026-01-30	3.8700	3.8700	3.8700	3.8700	+7.500%	6	1,143	-61.240%
2026-01-29	3.8000	3.8000	3.6000	3.6000	+9.091%	6	1,149	-58.333%
2026-01-28	3.4000	3.8000	3.3000	3.3000	+46.667%	1,114	1,144	-54.545%
2026-01-20	2.2300	2.2500	2.2300	2.2500	-7.787%	9	32	-33.333%
2026-01-13	2.5300	2.5300	2.4400	2.4400	+6.087%	2	23	-38.525%
2025-12-19	2.3000	2.3000	2.3000	2.3000	-29.664%	1	22	-34.783%
2025-11-28	3.2700	3.2700	3.2700	3.2700	+6.863%	2	22	-54.128%
2025-11-24	3.0500	3.0600	3.0500	3.0600	+27.500%	2	22	-50.980%
2025-11-19	2.5500	2.5500	2.4000	2.4000	-44.186%	2	24	-37.500%
2025-10-14	4.3000	4.3000	4.3000	4.3000	-14.343%	10	23	-65.116%
2025-10-03	4.9800	5.0200	4.9800	5.0200	-9.874%	4	19	-70.120%
2025-09-22	5.5700	5.5700	5.5700	5.5700	-13.777%	1	15	-73.070%
2025-09-03	6.4600	6.4600	6.4600	6.4600	-3.869%	3	14	-76.780%
2025-09-02	6.7200	6.7200	6.7200	6.7200	-13.290%	3	17	-77.679%
2025-08-29	7.7500	7.7500	7.7500	7.7500	-5.488%	4	12	-80.645%
2025-08-18	8.2000	8.2000	8.2000	8.2000	+2.500%	2	12	-81.707%
2025-08-15	8.0000	8.0000	8.0000	8.0000	0.000%	5	10	-81.250%
2025-08-12	8.0000	8.0000	8.0000	8.0000	-22.027%	5	5	-81.250%
2025-07-31	10.2600	10.2600	10.2600	10.2600	-4.912%	1	1	-85.380%
2025-07-30	10.7900	10.7900	10.7900	10.7900	0.000%	1	1	-86.098%

.dark-mode .qT3jgV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qT3jgV{ color: #333333; background-color: white; border: 2px solid #333333; }CARR20260918C67.5CARR Sep 18 2026 67.50 Call (CARR260918C00067500)option OPRA

CARR20260918C67.5
CARR Sep 18 2026 67.50 Call (CARR260918C00067500)
option OPRA