Dark

CARR20260918C72.5
CARR Sep 18 2026 72.50 Call (CARR260918C00072500)
option OPRA

EOD

Jul 31, 2026

0.6000+100.000%(+0.3000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.6000	0.6000	0.6000	0.6000	+100.000%	3	1,094	0.000%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-44.444%	1	1,094	+100.000%
2026-07-29	0.5000	0.5700	0.4800	0.5400	-55.000%	7	1,094	+11.111%
2026-07-28	1.4000	1.4000	1.1900	1.2000	-61.538%	58	1,094	-50.000%
2026-07-27	2.8500	3.1200	2.8500	3.1200	+6.849%	3	1,151	-80.769%
2026-07-24	2.8000	2.9200	2.8000	2.9200	+4.286%	3	1,151	-79.452%
2026-07-22	2.6300	2.8000	2.6300	2.8000	+27.273%	17	1,149	-78.571%
2026-07-21	2.2000	2.2000	2.2000	2.2000	-31.250%	1	1,147	-72.727%
2026-07-17	3.4000	3.4000	3.1900	3.2000	+3.226%	246	1,147	-81.250%
2026-07-15	3.1000	3.1000	3.1000	3.1000	-8.824%	5	1,134	-80.645%
2026-07-14	3.4000	3.4000	3.4000	3.4000	+4.615%	55	1,133	-82.353%
2026-07-13	3.4200	3.4200	3.2500	3.2500	-16.667%	22	1,109	-81.538%
2026-07-10	3.9800	3.9800	3.9000	3.9000	+18.182%	11	1,090	-84.615%
2026-07-09	3.0000	3.3000	3.0000	3.3000	0.000%	1,102	1,080	-81.818%
2026-07-07	3.3000	3.3000	3.3000	3.3000	-39.671%	31	1,821	-81.818%
2026-07-01	5.4700	5.4700	5.4700	5.4700	-14.531%	2	1,821	-89.031%
2026-06-30	6.2000	6.5000	6.2000	6.4000	+4.918%	1,195	1,821	-90.625%
2026-06-29	6.1000	6.1000	6.1000	6.1000	-20.779%	1	2,908	-90.164%
2026-06-26	7.7000	7.7000	7.7000	7.7000	+0.391%	1	2,908	-92.208%
2026-06-25	7.2300	7.6700	7.2300	7.6700	+17.458%	3	2,908	-92.177%
2026-06-24	6.1800	6.7000	6.1800	6.5300	+36.042%	44	2,908	-90.812%
2026-06-23	4.9400	5.3000	4.8000	4.8000	-15.493%	28	2,924	-87.500%
2026-06-22	5.6000	5.9000	5.6000	5.6800	+24.017%	52	2,919	-89.437%
2026-06-17	5.7000	5.8000	4.5800	4.5800	-13.748%	1,022	2,957	-86.900%
2026-06-16	5.3100	5.3100	5.3100	5.3100	-5.179%	10	2,019	-88.701%
2026-06-15	5.5600	5.8000	5.5600	5.6000	+9.804%	679	2,019	-89.286%
2026-06-11	4.0000	5.1000	4.0000	5.1000	-8.108%	8	1,392	-88.235%
2026-06-10	5.5500	5.5500	5.5500	5.5500	-1.596%	2	1,392	-89.189%
2026-06-09	5.0000	5.6400	5.0000	5.6400	+48.421%	14	1,392	-89.362%
2026-06-05	3.7400	3.8000	3.7000	3.8000	-13.636%	6	1,385	-84.211%
2026-06-04	4.4000	4.4000	4.3000	4.4000	+7.317%	8	1,390	-86.364%
2026-06-03	4.5000	4.5000	4.1000	4.1000	-2.381%	14	1,389	-85.366%
2026-06-02	4.6100	4.6100	4.2000	4.2000	+44.330%	4	1,388	-85.714%
2026-06-01	2.9100	2.9100	2.9100	2.9100	+7.380%	1	1,388	-79.381%
2026-05-29	2.9000	2.9000	2.7100	2.7100	-20.294%	4	1,387	-77.860%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+9.677%	8	1,383	-82.353%
2026-05-26	3.1000	3.1000	3.1000	3.1000	+8.772%	9	1,379	-80.645%
2026-05-15	3.0000	3.0000	2.8500	2.8500	-13.636%	2	1,371	-78.947%
2026-05-12	3.0000	3.3000	3.0000	3.3000	-12.000%	126	1,372	-81.818%
2026-05-11	3.7500	3.7500	3.7500	3.7500	-1.316%	1	1,341	-84.000%
2026-05-07	4.0000	4.0000	3.7000	3.8000	-15.556%	17	1,341	-84.211%
2026-05-06	4.2000	4.5000	4.2000	4.5000	+9.756%	4	1,325	-86.667%
2026-05-01	4.1000	4.1000	4.1000	4.1000	-8.072%	24	1,299	-85.366%
2026-04-30	3.5000	5.0000	3.5000	4.4600	+82.041%	54	1,299	-86.547%
2026-04-28	2.4500	2.4500	2.4500	2.4500	-5.769%	1	1,265	-75.510%
2026-04-27	2.6000	2.6000	2.6000	2.6000	+1.961%	2	1,266	-76.923%
2026-04-24	2.5500	2.5500	2.5500	2.5500	+2.000%	1	1,268	-76.471%
2026-04-23	2.5000	2.5000	2.5000	2.5000	+2.041%	1	1,269	-76.000%
2026-04-22	2.4500	2.4500	2.4500	2.4500	-3.922%	1	1,270	-75.510%
2026-04-21	2.8000	2.8500	2.5000	2.5500	+4.082%	52	1,261	-76.471%
2026-04-20	2.4500	2.4500	2.4000	2.4500	-2.000%	26	1,261	-75.510%
2026-04-17	2.6500	2.7000	2.5000	2.5000	+35.135%	1,111	1,265	-76.000%
2026-04-16	1.4500	1.8500	1.4500	1.8500	+27.586%	6	165	-67.568%
2026-04-15	2.1500	2.1500	1.4500	1.4500	-59.155%	3	170	-58.621%
2026-04-14	3.0000	3.5500	3.0000	3.5500	+20.339%	2	173	-83.099%
2026-04-13	2.9500	2.9500	2.9500	2.9500	+22.917%	1	173	-79.661%
2026-04-09	2.1500	2.4000	2.1500	2.4000	+100.000%	6	172	-75.000%
2026-04-08	1.3000	1.3000	1.2000	1.2000	+4.348%	5	177	-50.000%
2026-04-07	1.1500	1.1500	1.1500	1.1500	-15.441%	1	172	-47.826%
2026-04-06	1.3600	1.3600	1.3600	1.3600	+0.741%	3	171	-55.882%
2026-04-02	1.3000	1.3500	1.3000	1.3500	-15.625%	4	170	-55.556%
2026-04-01	1.6000	1.6000	1.6000	1.6000	-15.789%	2	170	-62.500%
2026-03-25	1.9000	1.9000	1.9000	1.9000	+11.765%	1	169	-68.421%
2026-03-24	1.5000	1.7000	1.5000	1.7000	-10.526%	11	168	-64.706%
2026-03-23	1.9500	2.1500	1.9000	1.9000	-5.000%	21	157	-68.421%
2026-03-19	1.7500	2.0000	1.7500	2.0000	+42.857%	3	138	-70.000%
2026-03-17	1.4000	1.4000	1.4000	1.4000	0.000%	12	135	-57.143%
2026-03-12	1.4000	1.4000	1.4000	1.4000	-22.222%	4	123	-57.143%
2026-03-11	1.8000	1.8000	1.8000	1.8000	-1.639%	1	119	-66.667%
2026-03-06	1.9500	1.9500	1.8300	1.8300	-42.813%	3	118	-67.213%
2026-02-27	3.0000	3.2000	3.0000	3.2000	-18.575%	2	115	-81.250%
2026-02-06	3.9100	3.9300	3.9100	3.9300	+26.774%	15	114	-84.733%
2026-02-05	3.0000	3.1000	3.0000	3.1000	+25.000%	5	99	-80.645%
2026-02-02	2.4800	2.4800	2.4800	2.4800	+24.000%	30	94	-75.806%
2026-01-28	1.5500	2.0000	1.5500	2.0000	+5.263%	11	64	-70.000%
2026-01-21	2.2500	2.2500	1.9000	1.9000	+19.497%	2	53	-68.421%
2026-01-20	1.5900	1.5900	1.5900	1.5900	+24.219%	1	52	-62.264%
2025-12-31	1.2000	1.2900	1.2000	1.2800	-10.490%	4	50	-53.125%
2025-12-22	1.4300	1.4300	1.4300	1.4300	-25.521%	1	50	-58.042%
2025-12-15	1.9200	1.9200	1.9200	1.9200	-3.518%	1	51	-68.750%
2025-12-12	1.9900	1.9900	1.9900	1.9900	-52.048%	1	52	-69.849%
2025-10-28	3.9600	4.2000	3.9600	4.1500	+25.758%	43	53	-85.542%
2025-10-24	3.3000	3.3000	3.3000	3.3000	-11.051%	1	19	-81.818%
2025-10-21	3.7100	3.7100	3.7100	3.7100	+22.039%	3	19	-83.827%
2025-10-20	3.0400	3.0400	3.0400	3.0400	-32.444%	2	18	-80.263%
2025-09-16	4.5000	4.5000	4.5000	4.5000	-10.000%	1	19	-86.667%
2025-09-02	5.0000	5.0000	5.0000	5.0000	-27.536%	1	20	-88.000%
2025-08-22	6.9000	6.9000	6.9000	6.9000	+19.792%	6	19	-91.304%
2025-08-21	5.7600	5.7600	5.7600	5.7600	-4.000%	1	13	-89.583%
2025-08-06	6.0000	6.0000	6.0000	6.0000	-6.250%	4	12	-90.000%
2025-08-04	6.4000	6.4000	6.4000	6.4000	-39.623%	2	8	-90.625%
2025-06-26	10.6000	10.6000	10.6000	10.6000	+0.952%	1	8	-94.340%
2025-06-25	10.4000	10.5000	10.4000	10.5000	+4.063%	2	8	-94.286%
2025-06-23	9.9600	10.1600	9.9600	10.0900	0.000%	6	6	-94.054%

.dark-mode .bsRmbf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bsRmbf{ color: #333333; background-color: white; border: 2px solid #333333; }CARR20260918C72.5CARR Sep 18 2026 72.50 Call (CARR260918C00072500)option OPRA

CARR20260918C72.5
CARR Sep 18 2026 72.50 Call (CARR260918C00072500)
option OPRA