Dark

CARR20260918C75
CARR Sep 18 2026 75.00 Call (CARR260918C00075000)
option OPRA

EOD

Jul 31, 2026

0.3500+16.667%(+0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4500	0.4500	0.3500	0.3500	+16.667%	8	12,539	0.000%
2026-07-30	0.3000	0.3000	0.2000	0.3000	+20.000%	50	12,536	+16.667%
2026-07-29	0.5000	0.5000	0.2500	0.2500	-54.545%	101	12,552	+40.000%
2026-07-28	1.2000	1.2000	0.5500	0.5500	-73.301%	167	12,543	-36.364%
2026-07-27	2.6000	2.6000	2.0500	2.0600	-5.069%	230	12,592	-83.010%
2026-07-24	2.0500	2.3800	2.0500	2.1700	-3.556%	1,003	12,623	-83.871%
2026-07-23	2.2500	2.2500	2.2500	2.2500	+9.756%	35	12,683	-84.444%
2026-07-22	1.9000	2.0500	1.9000	2.0500	+5.128%	4	12,683	-82.927%
2026-07-21	1.9000	1.9500	1.9000	1.9500	+11.429%	54	12,681	-82.051%
2026-07-20	2.3000	2.3000	1.7500	1.7500	-30.000%	8	12,683	-80.000%
2026-07-17	2.4200	2.5000	2.4200	2.5000	+19.048%	6	12,685	-86.000%
2026-07-16	2.4000	2.4000	2.1000	2.1000	-6.667%	76	12,679	-83.333%
2026-07-15	2.6800	2.6800	2.0000	2.2500	-13.462%	83	12,754	-84.444%
2026-07-14	2.9000	2.9000	2.5000	2.6000	+4.839%	20	12,691	-86.538%
2026-07-13	2.7700	2.7700	2.4800	2.4800	+27.179%	6	12,688	-85.887%
2026-07-08	1.9000	2.0100	1.8500	1.9500	-20.408%	41	12,691	-82.051%
2026-07-07	2.7000	2.7000	2.4000	2.4500	-27.941%	33	12,683	-85.714%
2026-07-06	3.4000	3.4000	3.4000	3.4000	+11.842%	3	12,704	-89.706%
2026-07-02	3.6000	3.6000	3.0000	3.0400	-35.319%	221	12,718	-88.487%
2026-07-01	4.2500	4.7000	4.2000	4.7000	-6.000%	11	12,718	-92.553%
2026-06-30	4.8500	5.6000	4.8500	5.0000	0.000%	131	12,726	-93.000%
2026-06-29	5.3000	5.3500	4.6000	5.0000	-12.281%	290	12,696	-93.000%
2026-06-26	5.9000	5.9000	5.5000	5.7000	-13.636%	117	12,673	-93.860%
2026-06-25	6.5000	7.0000	6.2500	6.6000	+24.528%	103	12,663	-94.697%
2026-06-24	5.0000	5.7000	4.9900	5.3000	+35.204%	210	12,671	-93.396%
2026-06-23	3.8000	4.0000	3.7000	3.9200	-10.706%	30	12,620	-91.071%
2026-06-22	4.5000	4.6000	4.3000	4.3900	-10.591%	47	12,649	-92.027%
2026-06-18	4.4400	5.0000	4.4400	4.9100	+27.202%	21	12,653	-92.872%
2026-06-17	4.2000	4.6000	3.8600	3.8600	-10.233%	189	12,653	-90.933%
2026-06-16	4.7000	4.7000	4.1500	4.3000	+1.176%	15	12,660	-91.860%
2026-06-15	4.5100	4.9000	4.2500	4.2500	+6.250%	56	12,656	-91.765%
2026-06-12	3.8600	4.0000	3.7000	4.0000	-2.439%	3,423	12,653	-91.250%
2026-06-11	3.4000	4.1000	3.1800	4.1000	+20.588%	34	9,606	-91.463%
2026-06-10	4.8000	4.8000	3.3700	3.4000	-27.660%	130	9,600	-89.706%
2026-06-09	3.9000	4.7000	3.5300	4.7000	+51.613%	506	9,566	-92.553%
2026-06-08	3.1000	3.2000	3.1000	3.1000	+3.333%	9	9,323	-88.710%
2026-06-05	3.0000	3.2200	2.9400	3.0000	-18.919%	44	9,324	-88.333%
2026-06-04	3.7000	3.8000	3.4000	3.7000	+2.778%	93	9,331	-90.541%
2026-06-03	3.3000	3.8200	3.3000	3.6000	+15.385%	4	9,314	-90.278%
2026-06-02	4.0000	4.0000	3.1200	3.1200	+22.835%	28	9,313	-88.782%
2026-06-01	1.9000	2.5400	1.9000	2.5400	+23.902%	2	9,295	-86.220%
2026-05-29	2.5000	2.5000	2.0500	2.0500	+13.260%	2	9,296	-82.927%
2026-05-28	2.0500	2.0500	1.8100	1.8100	-26.122%	2	9,294	-80.663%
2026-05-27	2.7000	2.7000	2.4500	2.4500	-3.922%	2	9,294	-85.714%
2026-05-26	2.5000	2.6200	2.5000	2.5500	+27.500%	32	9,293	-86.275%
2026-05-22	1.8000	2.0000	1.4500	2.0000	+17.647%	10	9,281	-82.500%
2026-05-19	1.7000	1.7000	1.7000	1.7000	-17.874%	42	9,281	-79.412%
2026-05-18	2.1000	2.1000	2.0300	2.0700	-8.000%	9	9,274	-83.092%
2026-05-15	2.5000	2.5000	2.2500	2.2500	-13.462%	14	9,274	-84.444%
2026-05-14	2.6000	2.6000	2.6000	2.6000	-1.887%	1	9,274	-86.538%
2026-05-13	2.6500	2.6500	2.6500	2.6500	-3.636%	1	9,276	-86.792%
2026-05-12	2.3500	3.0000	2.3500	2.7500	-8.333%	53	9,276	-87.273%
2026-05-11	2.9000	3.2000	2.8500	3.0000	+3.448%	9	9,276	-88.333%
2026-05-08	3.1500	3.6500	2.9000	2.9000	-3.333%	26	9,280	-87.931%
2026-05-07	3.3300	3.7000	3.0000	3.0000	-14.286%	58	9,281	-88.333%
2026-05-06	3.0800	3.6000	2.9000	3.5000	+34.615%	37	9,264	-90.000%
2026-05-05	2.6000	2.6000	2.6000	2.6000	-6.137%	5	9,249	-86.538%
2026-05-04	2.9000	2.9000	2.7300	2.7700	-20.857%	13	9,249	-87.365%
2026-05-01	3.3000	3.6000	3.2000	3.5000	+4.478%	12	9,244	-90.000%
2026-04-30	2.4500	4.2000	2.4500	3.3500	+67.500%	82	9,244	-89.552%
2026-04-29	2.6000	2.6000	1.9000	2.0000	0.000%	7	9,224	-82.500%
2026-04-28	2.0000	2.0000	2.0000	2.0000	-11.111%	1	9,220	-82.500%
2026-04-27	2.2500	2.2500	2.2500	2.2500	+4.651%	2	9,220	-84.444%
2026-04-24	2.1500	2.1500	2.1500	2.1500	+2.381%	1	9,218	-83.721%
2026-04-23	2.1000	2.1000	2.1000	2.1000	+13.514%	4	9,217	-83.333%
2026-04-21	2.4000	2.4000	1.8500	1.8500	0.000%	10	9,217	-81.081%
2026-04-20	1.8500	1.8500	1.8500	1.8500	+5.714%	1	9,220	-81.081%
2026-04-17	1.7100	2.0000	1.7100	1.7500	+16.667%	32	9,219	-80.000%
2026-04-16	1.1400	1.5000	1.1400	1.5000	+29.310%	62	9,202	-76.667%
2026-04-15	1.7500	1.7500	1.1000	1.1600	-53.600%	3,759	9,169	-69.828%
2026-04-14	2.5500	2.5500	2.5000	2.5000	+4.167%	4	9,356	-86.000%
2026-04-13	2.2500	2.4000	2.2500	2.4000	+3.004%	2	9,358	-85.417%
2026-04-10	1.7500	2.5000	1.7500	2.3300	+41.212%	37	9,358	-84.979%
2026-04-09	1.4000	1.6500	1.4000	1.6500	+65.000%	121	9,373	-78.788%
2026-04-08	1.0000	1.0000	1.0000	1.0000	+17.647%	2	9,274	-65.000%
2026-04-07	1.0000	1.0000	0.8500	0.8500	-1.163%	3	9,274	-58.824%
2026-04-06	0.8600	0.8600	0.8600	0.8600	-28.333%	11	9,274	-59.302%
2026-04-01	1.2500	1.3000	1.2000	1.2000	+16.505%	20	9,274	-70.833%
2026-03-31	0.9800	1.0300	0.9800	1.0300	+21.176%	2	9,274	-66.019%
2026-03-30	0.8500	0.8500	0.8500	0.8500	-22.727%	22	9,273	-58.824%
2026-03-26	1.4500	1.4500	1.1000	1.1000	-26.667%	20	9,273	-68.182%
2026-03-23	1.5000	1.5000	1.5000	1.5000	-18.919%	7	9,269	-76.667%
2026-03-10	1.5000	1.8500	1.5000	1.8500	+68.182%	13	9,269	-81.081%
2026-03-09	1.1000	1.1000	1.1000	1.1000	-28.571%	1	9,257	-68.182%
2026-03-06	1.5400	1.5400	1.5400	1.5400	-27.700%	1	9,258	-77.273%
2026-03-03	2.1000	2.1300	2.1000	2.1300	-18.702%	115	9,258	-83.568%
2026-03-02	2.6200	2.6200	2.6200	2.6200	-14.379%	3	9,263	-86.641%
2026-02-27	2.8200	3.0600	2.7400	3.0600	+45.714%	2,505	9,264	-88.562%
2026-02-26	2.1000	2.1000	2.1000	2.1000	0.000%	1	6,769	-83.333%
2026-02-25	2.0000	2.1000	1.8900	2.1000	-26.316%	64	6,709	-83.333%
2026-02-24	2.8500	2.8500	2.8500	2.8500	-3.061%	2	6,709	-87.719%
2026-02-20	2.9000	2.9500	2.9000	2.9400	+17.131%	7	6,707	-88.095%
2026-02-19	2.6000	2.7500	2.5100	2.5100	-30.278%	1,567	6,706	-86.056%
2026-02-17	3.6000	3.6000	3.6000	3.6000	-2.703%	1	6,679	-90.278%
2026-02-13	3.5000	3.7000	3.5000	3.7000	-2.632%	8	6,672	-90.541%
2026-02-12	4.7400	4.7500	3.4500	3.8000	-7.317%	6,525	6,672	-90.789%
2026-02-11	4.1000	4.1000	4.1000	4.1000	+17.143%	12	172	-91.463%
2026-02-10	3.5700	3.5700	3.3800	3.5000	+7.692%	7	160	-90.000%
2026-02-09	3.2500	3.2500	3.2500	3.2500	+4.839%	1	157	-89.231%
2026-02-06	3.0000	3.1000	2.9500	3.1000	+28.099%	59	156	-88.710%
2026-02-05	3.0000	3.0000	2.4200	2.4200	-27.761%	6	121	-85.537%
2026-02-04	3.2000	3.5100	3.1800	3.3500	+34.000%	12	118	-89.552%
2026-02-03	2.5000	2.5000	2.5000	2.5000	+13.636%	8	111	-86.000%
2026-02-02	2.2000	2.2000	2.2000	2.2000	+9.453%	3	103	-84.091%
2026-01-30	2.0100	2.0100	2.0100	2.0100	-1.951%	3	103	-82.587%
2026-01-29	1.8500	2.0500	1.8500	2.0500	+36.667%	51	103	-82.927%
2026-01-28	1.3500	1.5000	1.3500	1.5000	+3.448%	4	113	-76.667%
2026-01-26	1.4500	1.4500	1.4500	1.4500	-9.375%	4	109	-75.862%
2026-01-23	1.6000	1.6000	1.6000	1.6000	-15.789%	1	109	-78.125%
2026-01-22	1.9000	1.9000	1.9000	1.9000	+18.750%	1	109	-81.579%
2026-01-21	1.2500	1.6000	1.2500	1.6000	+18.519%	52	109	-78.125%
2026-01-16	1.3000	1.3500	1.3000	1.3500	0.000%	2	141	-74.074%
2026-01-12	1.4300	1.4500	1.3500	1.3500	+17.391%	7	141	-74.074%
2026-01-07	1.5000	1.5000	1.1500	1.1500	+4.545%	6	134	-69.565%
2026-01-06	0.9500	1.1000	0.9500	1.1000	+10.000%	3	128	-68.182%
2026-01-02	1.0000	1.0000	1.0000	1.0000	-23.077%	4	125	-65.000%
2025-12-30	1.1000	1.3000	1.1000	1.3000	+18.182%	3	125	-73.077%
2025-12-26	1.1000	1.1000	1.1000	1.1000	-6.780%	10	123	-68.182%
2025-12-24	1.3000	1.3000	1.1800	1.1800	-5.600%	4	119	-70.339%
2025-12-23	1.2500	1.2500	1.2500	1.2500	+8.696%	1	119	-72.000%
2025-12-22	1.1500	1.1500	1.1500	1.1500	-6.504%	7	118	-69.565%
2025-12-19	1.2500	1.3500	1.2300	1.2300	+2.500%	7	111	-71.545%
2025-12-17	1.5000	1.5000	1.2000	1.2000	-24.051%	8	104	-70.833%
2025-12-09	1.5800	1.5800	1.5800	1.5800	-9.714%	1	96	-77.848%
2025-12-04	2.0000	2.0000	1.7500	1.7500	+4.167%	3	95	-80.000%
2025-12-02	1.6800	1.6800	1.6800	1.6800	-4.000%	3	92	-79.167%
2025-11-25	1.7500	1.7500	1.7500	1.7500	-30.000%	5	89	-80.000%
2025-11-12	2.8000	2.8000	2.5000	2.5000	-16.667%	6	84	-86.000%
2025-11-07	3.0000	3.0000	3.0000	3.0000	+11.111%	1	78	-88.333%
2025-11-06	2.7000	2.7000	2.7000	2.7000	-3.571%	5	78	-87.037%
2025-11-05	2.9000	2.9000	2.7000	2.8000	-3.448%	8	73	-87.500%
2025-11-04	2.9000	2.9000	2.9000	2.9000	-1.024%	7	65	-87.931%
2025-11-03	2.9300	2.9300	2.9300	2.9300	-0.340%	1	57	-88.055%
2025-10-21	2.9400	2.9400	2.9400	2.9400	+5.000%	1	57	-88.095%
2025-10-02	2.8000	2.8000	2.8000	2.8000	-15.152%	8	56	-87.500%
2025-09-22	3.3000	3.3000	3.3000	3.3000	-2.941%	6	55	-89.394%
2025-09-19	3.3400	3.4000	3.3400	3.4000	-22.197%	10	55	-89.706%
2025-09-11	4.3800	4.6200	4.3700	4.3700	+6.585%	11	45	-91.991%
2025-09-02	4.1000	4.1000	4.1000	4.1000	-12.766%	1	53	-91.463%
2025-08-29	4.8000	4.8000	4.6900	4.7000	-13.284%	20	42	-92.553%
2025-08-19	5.6000	5.6000	5.3900	5.4200	+6.275%	17	42	-93.542%
2025-08-06	5.1000	5.1000	5.1000	5.1000	-12.069%	2	34	-93.137%
2025-08-01	5.8000	5.8000	5.8000	5.8000	-11.179%	4	34	-93.966%
2025-07-31	6.5300	6.5300	6.5300	6.5300	+2.031%	2	33	-94.640%
2025-07-30	6.4000	6.4000	6.4000	6.4000	-26.437%	2	33	-94.531%
2025-07-29	8.7000	8.7000	8.7000	8.7000	-17.143%	1	33	-95.977%
2025-07-22	10.7500	10.7500	10.5000	10.5000	-4.545%	7	34	-96.667%
2025-07-17	10.8000	11.0000	10.8000	11.0000	+3.774%	12	29	-96.818%
2025-07-16	10.6000	10.6000	10.6000	10.6000	+10.417%	4	21	-96.698%
2025-06-26	9.6000	9.6000	9.6000	9.6000	+4.348%	16	18	-96.354%
2025-06-25	9.1000	9.2000	9.1000	9.2000	0.000%	6	6	-96.196%
2025-05-30	9.2000	9.2000	9.2000	9.2000	0.000%	2	1	-96.196%

.dark-mode .tScYss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tScYss{ color: #333333; background-color: white; border: 2px solid #333333; }CARR20260918C75CARR Sep 18 2026 75.00 Call (CARR260918C00075000)option OPRA

CARR20260918C75
CARR Sep 18 2026 75.00 Call (CARR260918C00075000)
option OPRA