Dark

CARR20260918C70
CARR Sep 18 2026 70.00 Call (CARR260918C00070000)
option OPRA

EOD

Jul 31, 2026

0.9200+31.429%(+0.2200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.9000	1.0500	0.8700	0.9200	+31.429%	10	475	0.000%
2026-07-30	0.5700	0.7000	0.5700	0.7000	-6.667%	67	465	+31.429%
2026-07-29	0.7500	0.7500	0.7500	0.7500	-42.308%	6	403	+22.667%
2026-07-28	2.4000	2.4000	1.2600	1.3000	-64.865%	12	401	-29.231%
2026-07-27	3.7000	3.7000	3.7000	3.7000	-1.333%	1	400	-75.135%
2026-07-24	4.1000	4.1000	3.7500	3.7500	-6.250%	5	400	-75.467%
2026-07-23	4.0000	4.0000	4.0000	4.0000	+8.108%	1	400	-77.000%
2026-07-22	3.7000	3.7000	3.7000	3.7000	+15.625%	2	400	-75.135%
2026-07-21	3.3000	3.4100	3.0000	3.2000	-3.904%	17	400	-71.250%
2026-07-20	3.7000	3.7000	3.3300	3.3300	-24.318%	31	392	-72.372%
2026-07-17	4.4000	4.4000	4.4000	4.4000	+7.317%	18	391	-79.091%
2026-07-15	4.0000	4.1000	4.0000	4.1000	-22.932%	27	391	-77.561%
2026-07-14	4.6500	5.3200	4.6500	5.3200	+23.148%	2	391	-82.707%
2026-07-13	4.3200	4.3200	4.3200	4.3200	-4.000%	1	390	-78.704%
2026-07-10	4.5000	4.5000	4.5000	4.5000	+10.294%	1	390	-79.556%
2026-07-07	4.3500	4.4100	4.0800	4.0800	-21.689%	8	390	-77.451%
2026-07-06	5.2100	5.2100	5.2100	5.2100	-6.463%	1	394	-82.342%
2026-07-02	5.6200	5.6500	5.5700	5.5700	-25.235%	53	392	-83.483%
2026-06-30	7.8500	7.8500	7.4500	7.4500	-24.975%	5	392	-87.651%
2026-06-25	8.6000	9.9300	8.6000	9.9300	+19.639%	8	397	-90.735%
2026-06-24	8.1000	8.3000	8.1000	8.3000	+38.333%	2	392	-88.916%
2026-06-23	6.4000	6.6000	6.0000	6.0000	-12.917%	13	392	-84.667%
2026-06-22	6.6000	6.9000	6.6000	6.8900	-4.306%	36	393	-86.647%
2026-06-18	6.5000	7.2000	6.5000	7.2000	+30.909%	3	389	-87.222%
2026-06-17	6.8200	7.0100	5.5000	5.5000	-16.286%	8	389	-83.273%
2026-06-16	6.9000	6.9000	6.5000	6.5700	-3.382%	36	389	-85.997%
2026-06-15	6.9000	6.9000	6.8000	6.8000	+13.333%	2	365	-86.471%
2026-06-12	5.5000	6.0000	5.5000	6.0000	+4.348%	12	365	-84.667%
2026-06-11	5.4000	5.7500	5.4000	5.7500	+4.545%	5	363	-84.000%
2026-06-10	6.7900	6.8000	5.5000	5.5000	-9.241%	9	358	-83.273%
2026-06-09	5.5000	6.1300	5.5000	6.0600	+26.250%	3	358	-84.818%
2026-06-08	5.2000	5.2000	4.8000	4.8000	+1.266%	2	357	-80.833%
2026-06-05	4.8000	4.8000	4.6000	4.7400	-10.566%	32	358	-80.591%
2026-06-04	3.6000	5.5000	0.0100	5.3000	-1.119%	62	343	-82.642%
2026-06-03	4.9000	5.5000	4.9000	5.3600	+7.200%	26	326	-82.836%
2026-06-02	5.7000	5.9000	4.8500	5.0000	+24.688%	22	318	-81.600%
2026-06-01	4.0100	4.0100	4.0100	4.0100	+11.389%	1	308	-77.057%
2026-05-29	3.8000	3.8000	3.6000	3.6000	+2.273%	2	308	-74.444%
2026-05-28	3.5000	3.5200	3.5000	3.5200	-11.335%	12	310	-73.864%
2026-05-27	4.3000	4.3000	3.9700	3.9700	+52.692%	36	302	-76.826%
2026-05-22	2.6000	2.6000	2.6000	2.6000	-18.750%	1	289	-64.615%
2026-05-21	2.8500	3.2000	2.8500	3.2000	+6.667%	15	284	-71.250%
2026-05-20	2.8000	3.0000	2.8000	3.0000	-3.846%	4	284	-69.333%
2026-05-19	3.1200	3.1200	3.1200	3.1200	-5.455%	1	286	-70.513%
2026-05-18	2.7500	3.3000	2.7500	3.3000	-2.941%	25	286	-72.121%
2026-05-15	3.9700	4.0000	3.4000	3.4000	-27.660%	5	286	-72.941%
2026-05-14	4.1300	4.7000	4.1300	4.7000	+20.513%	42	286	-80.426%
2026-05-13	4.1000	4.1000	3.9000	3.9000	+2.632%	11	256	-76.410%
2026-05-12	4.2000	4.2000	3.8000	3.8000	-9.524%	2	256	-75.789%
2026-05-11	4.7000	4.7000	4.2000	4.2000	-23.636%	53	256	-78.095%
2026-05-08	5.3200	5.5000	5.2500	5.5000	+17.021%	5	269	-83.273%
2026-05-07	5.8000	5.8000	4.7000	4.7000	-13.603%	5	270	-80.426%
2026-05-06	5.4800	5.5000	5.2500	5.4400	+2.836%	10	270	-83.088%
2026-05-05	5.2900	5.2900	5.2900	5.2900	+29.024%	1	263	-82.609%
2026-05-04	4.1000	4.1000	4.1000	4.1000	-21.154%	3	263	-77.561%
2026-05-01	5.0500	5.3500	4.9600	5.2000	0.000%	47	237	-82.308%
2026-04-30	4.0000	6.0000	4.0000	5.2000	+57.576%	68	237	-82.308%
2026-04-29	3.7000	3.7000	3.3000	3.3000	+6.109%	22	259	-72.121%
2026-04-28	3.1000	3.1100	3.1000	3.1100	-5.758%	14	244	-70.418%
2026-04-27	3.2800	3.3000	3.2800	3.3000	+6.452%	4	238	-72.121%
2026-04-24	3.2000	3.2000	3.0000	3.1000	-3.125%	21	236	-70.323%
2026-04-23	3.4000	3.4000	3.2000	3.2000	+14.695%	2	236	-71.250%
2026-04-22	3.1300	3.1300	2.7000	2.7900	-20.286%	28	236	-67.025%
2026-04-21	3.4000	3.5000	3.4000	3.5000	+12.903%	3	237	-73.714%
2026-04-20	2.9000	3.1000	2.9000	3.1000	+12.727%	5	237	-70.323%
2026-04-17	3.1500	3.2000	2.7000	2.7500	+17.021%	45	239	-66.545%
2026-04-16	2.1500	2.5000	2.1500	2.3500	+27.027%	7	240	-60.851%
2026-04-15	2.8000	2.8000	1.8500	1.8500	-53.750%	41	241	-50.270%
2026-04-14	3.9000	4.0000	3.8000	4.0000	+2.564%	40	209	-77.000%
2026-04-13	3.5400	3.9000	3.5000	3.9000	+30.000%	34	200	-76.410%
2026-04-09	3.0000	3.0000	3.0000	3.0000	+62.162%	2	178	-69.333%
2026-04-08	1.9000	1.9000	1.8500	1.8500	+32.143%	2	180	-50.270%
2026-04-07	1.4000	1.4000	1.4000	1.4000	-9.677%	1	178	-34.286%
2026-04-06	1.5200	1.5500	1.5200	1.5500	-26.190%	2	177	-40.645%
2026-04-01	2.1000	2.1000	2.1000	2.1000	+31.250%	2	175	-56.190%
2026-03-31	1.6200	1.6200	1.6000	1.6000	-3.030%	3	173	-42.500%
2026-03-27	1.5500	1.6500	1.5500	1.6500	+3.125%	14	170	-44.242%
2026-03-26	2.0000	2.0000	1.6000	1.6000	-37.255%	3	158	-42.500%
2026-03-25	2.5500	2.5500	2.5500	2.5500	+10.870%	1	158	-63.922%
2026-03-24	2.2500	2.3000	2.2500	2.3000	-4.167%	5	157	-60.000%
2026-03-23	2.3500	2.6000	2.3500	2.4000	0.000%	9	156	-61.667%
2026-03-20	2.4000	2.4000	2.4000	2.4000	+17.073%	4	147	-61.667%
2026-03-19	2.0500	2.0500	2.0500	2.0500	+10.811%	12	143	-55.122%
2026-03-17	1.8500	1.8500	1.8500	1.8500	+2.210%	1	131	-50.270%
2026-03-16	1.8000	1.8100	1.8000	1.8100	-19.556%	5	130	-49.171%
2026-03-11	2.2500	2.2500	2.2500	2.2500	+4.651%	6	125	-59.111%
2026-03-09	2.2500	2.2500	2.1500	2.1500	-14.683%	2	119	-57.209%
2026-03-06	2.6000	2.6000	2.5200	2.5200	-22.462%	6	118	-63.492%
2026-03-04	3.2500	3.2500	3.2500	3.2500	+1.562%	1	117	-71.692%
2026-03-03	3.2000	3.2000	3.2000	3.2000	-24.706%	1	116	-71.250%
2026-02-27	4.2500	4.2500	4.2500	4.2500	+28.788%	2	115	-78.353%
2026-02-25	3.3000	3.3000	3.3000	3.3000	-20.673%	10	105	-72.121%
2026-02-23	4.1000	4.1600	4.1000	4.1600	+4.000%	14	105	-77.885%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-20.000%	25	91	-77.000%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-22.360%	5	71	-81.600%
2026-02-12	6.4400	6.4400	6.4400	6.4400	+31.429%	1	71	-85.714%
2026-02-06	4.8000	4.9000	4.8000	4.9000	0.000%	4	71	-81.224%
2026-02-04	4.7000	4.9000	4.7000	4.9000	+40.000%	8	69	-81.224%
2026-02-03	3.5000	3.5000	3.5000	3.5000	+22.378%	11	61	-73.714%
2026-02-02	2.8600	2.8600	2.8600	2.8600	-7.742%	1	53	-67.832%
2026-01-29	3.0200	3.1000	2.9000	3.1000	+31.915%	8	52	-70.323%
2026-01-27	2.2500	2.3500	2.2500	2.3500	-9.615%	2	50	-60.851%
2026-01-22	3.1400	3.1400	2.6000	2.6000	+1.961%	11	49	-64.615%
2026-01-21	2.5500	2.5500	2.5500	2.5500	+59.375%	1	48	-63.922%
2026-01-20	1.5000	1.9500	1.5000	1.6000	-18.782%	22	47	-42.500%
2026-01-09	1.9700	1.9700	1.9700	1.9700	+11.932%	1	30	-53.299%
2026-01-05	1.7600	1.7600	1.7600	1.7600	+10.000%	1	30	-47.727%
2026-01-02	1.6000	1.6000	1.6000	1.6000	-41.818%	2	30	-42.500%
2025-12-01	2.7500	2.7500	2.7500	2.7500	+19.565%	9	29	-66.545%
2025-11-26	2.3000	2.3000	2.3000	2.3000	+21.053%	1	25	-60.000%
2025-11-24	1.9800	1.9800	1.9000	1.9000	-11.628%	14	25	-51.579%
2025-11-19	2.1500	2.1500	2.1500	2.1500	-40.771%	6	22	-57.209%
2025-10-20	3.6300	3.6300	3.6300	3.6300	+3.714%	1	21	-74.656%
2025-10-14	3.5000	3.5000	3.5000	3.5000	-15.663%	12	21	-73.714%
2025-09-30	4.1400	4.1500	4.1400	4.1500	+3.750%	3	16	-77.831%
2025-09-26	4.0500	4.0500	4.0000	4.0000	-1.235%	2	13	-77.000%
2025-09-25	4.0200	4.0500	4.0200	4.0500	-15.625%	2	15	-77.284%
2025-09-19	4.8000	4.8000	4.8000	4.8000	-20.000%	1	14	-80.833%
2025-09-02	6.0000	6.0000	6.0000	6.0000	-9.091%	4	14	-84.667%
2025-08-29	6.6000	6.6000	6.6000	6.6000	-17.500%	1	9	-86.061%
2025-08-22	8.0000	8.0000	8.0000	8.0000	+21.212%	3	9	-88.500%
2025-08-21	6.6000	6.6000	6.6000	6.6000	-4.348%	2	6	-86.061%
2025-08-12	6.9100	6.9100	6.9000	6.9000	-2.817%	2	4	-86.667%
2025-08-06	7.1000	7.1000	7.1000	7.1000	-18.391%	1	3	-87.042%
2025-07-30	8.6000	8.7000	8.6000	8.7000	0.000%	2	2	-89.425%

.dark-mode .Bglypj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bglypj{ color: #333333; background-color: white; border: 2px solid #333333; }CARR20260918C70CARR Sep 18 2026 70.00 Call (CARR260918C00070000)option OPRA

CARR20260918C70
CARR Sep 18 2026 70.00 Call (CARR260918C00070000)
option OPRA