Dark

CARR20260918P50
CARR Sep 18 2026 50.00 Put (CARR260918P00050000)
option OPRA

EOD

Jul 31, 2026

0.2700-46.000%(-0.2300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2500	0.3400	0.2500	0.2700	-46.000%	15	670	0.000%
2026-07-30	0.3500	0.5000	0.3500	0.5000	+19.048%	6	663	-46.000%
2026-07-29	0.5000	0.5200	0.4200	0.4200	+31.250%	6	657	-35.714%
2026-07-28	0.3700	0.3700	0.3200	0.3200	+28.000%	9	656	-15.625%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-3.846%	2	649	+8.000%
2026-07-21	0.2600	0.2600	0.2600	0.2600	-27.778%	3	649	+3.846%
2026-07-20	0.3600	0.3600	0.3600	0.3600	+80.000%	1	652	-25.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-50.000%	500	651	+35.000%
2026-07-07	0.3500	0.4000	0.3500	0.4000	+2.564%	3	701	-32.500%
2026-07-06	0.3900	0.3900	0.3900	0.3900	+11.429%	1	702	-30.769%
2026-07-02	0.3500	0.3500	0.3500	0.3500	+9.375%	1	703	-22.857%
2026-06-25	0.3200	0.3200	0.3200	0.3200	-37.255%	6	703	-15.625%
2026-06-16	0.5000	0.5100	0.5000	0.5100	+2.000%	2	707	-47.059%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-16.667%	14	706	-46.000%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-14.286%	23	716	-55.000%
2026-06-02	0.7000	0.7000	0.7000	0.7000	-26.316%	1	739	-61.429%
2026-06-01	1.0500	1.1000	0.9500	0.9500	-5.000%	3	740	-71.579%
2026-05-29	0.9500	1.0000	0.9500	1.0000	0.000%	3	743	-73.000%
2026-05-28	1.1000	1.1000	0.9500	1.0000	-13.043%	8	746	-73.000%
2026-05-22	1.1500	1.1500	1.1500	1.1500	0.000%	1	751	-76.522%
2026-05-20	1.2000	1.2500	1.1500	1.1500	-11.538%	25	751	-76.522%
2026-05-19	1.2500	1.3000	1.2500	1.3000	+23.810%	4	740	-79.231%
2026-05-18	1.0500	1.0500	1.0000	1.0500	+5.000%	6	740	-74.286%
2026-05-15	0.9500	1.0000	0.9500	1.0000	+11.111%	2	740	-73.000%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-5.263%	1	742	-70.000%
2026-05-11	0.9000	0.9500	0.9000	0.9500	+5.556%	5	742	-71.579%
2026-05-01	0.8500	0.9000	0.8500	0.9000	-21.739%	5	749	-70.000%
2026-04-30	1.2200	1.2200	1.1000	1.1500	-37.158%	56	749	-76.522%
2026-04-24	1.7000	1.9000	1.7000	1.8300	+18.065%	501	754	-85.246%
2026-04-22	1.5500	1.5500	1.5500	1.5500	-3.125%	4	256	-82.581%
2026-04-20	1.6000	1.6000	1.6000	1.6000	-15.789%	1	255	-83.125%
2026-04-16	2.2000	2.2500	1.9000	1.9000	-11.628%	10	256	-85.789%
2026-04-15	1.7000	2.2500	1.7000	2.1500	-2.273%	17	259	-87.442%
2026-04-09	2.2000	2.2000	2.2000	2.2000	+2.326%	10	253	-87.727%
2026-04-08	2.4100	2.4100	2.1500	2.1500	-38.571%	201	243	-87.442%
2026-04-07	3.5000	3.7000	3.5000	3.5000	+0.575%	25	444	-92.286%
2026-04-02	3.5000	3.5000	3.4000	3.4800	+20.000%	3	434	-92.241%
2026-04-01	2.9000	2.9000	2.8500	2.9000	-14.706%	34	434	-90.690%
2026-03-31	3.6000	3.6000	3.4000	3.4000	-20.930%	10	428	-92.059%
2026-03-30	4.3000	4.3000	4.3000	4.3000	-6.522%	1	429	-93.721%
2026-03-27	3.5000	4.6000	3.5000	4.6000	+24.324%	2	429	-94.130%
2026-03-26	2.9000	3.7000	2.9000	3.7000	+27.586%	7	429	-92.703%
2026-03-24	2.9000	2.9000	2.9000	2.9000	+20.833%	9	422	-90.690%
2026-03-23	2.5000	2.5000	2.4000	2.4000	-20.266%	10	413	-88.750%
2026-03-20	3.0100	3.0100	3.0100	3.0100	-5.938%	5	406	-91.030%
2026-03-19	3.3000	3.3000	3.2000	3.2000	+6.667%	19	401	-91.563%
2026-03-18	3.1000	3.1000	3.0000	3.0000	-9.091%	4	395	-91.000%
2026-03-17	3.3000	3.3000	3.3000	3.3000	-2.941%	28	395	-91.818%
2026-03-16	3.3000	3.4000	3.3000	3.4000	-2.857%	8	372	-92.059%
2026-03-13	3.1000	3.5000	3.1000	3.5000	+25.000%	6	364	-92.286%
2026-03-12	2.8500	2.8500	2.8000	2.8000	+1.083%	4	358	-90.357%
2026-03-11	2.7500	2.7700	2.7500	2.7700	+6.538%	8	355	-90.253%
2026-03-10	2.8400	2.8400	2.6000	2.6000	-10.345%	101	347	-89.615%
2026-03-09	2.9500	2.9500	2.9000	2.9000	+5.455%	39	247	-90.690%
2026-03-06	2.7500	2.7500	2.7500	2.7500	+39.594%	1	243	-90.182%
2026-03-04	1.9700	1.9700	1.9700	1.9700	+97.000%	1	243	-86.294%
2026-02-27	1.0000	1.0000	1.0000	1.0000	-45.946%	2	243	-73.000%
2026-02-26	1.8500	1.8500	1.8500	1.8500	+32.143%	1	243	-85.405%
2026-02-12	1.4000	1.4000	1.4000	1.4000	+12.000%	3	243	-80.714%
2026-02-10	1.2500	1.2500	1.2500	1.2500	-16.107%	1	243	-78.400%
2026-02-06	1.4900	1.4900	1.4900	1.4900	-15.341%	2	243	-81.879%
2026-02-04	1.7600	1.7600	1.7600	1.7600	-30.980%	1	243	-84.659%
2026-01-30	2.5500	2.5500	2.5500	2.5500	-1.923%	2	242	-89.412%
2026-01-29	2.6000	2.6000	2.6000	2.6000	-13.907%	12	242	-89.615%
2026-01-26	3.0200	3.0200	3.0200	3.0200	+0.667%	3	242	-91.060%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-14.286%	1	242	-91.000%
2026-01-15	3.5000	3.5000	3.5000	3.5000	-27.083%	36	242	-92.286%
2026-01-06	4.8000	4.8000	4.8000	4.8000	0.000%	1	213	-94.375%
2025-12-04	4.8000	4.8000	4.8000	4.8000	-5.882%	5	212	-94.375%
2025-12-02	5.1000	5.1000	5.1000	5.1000	-0.971%	200	217	-94.706%
2025-12-01	5.1500	5.1500	5.1500	5.1500	-8.036%	1	56	-94.757%
2025-11-18	5.5000	5.6000	5.5000	5.6000	+12.000%	2	57	-95.179%
2025-11-14	5.0000	5.1200	5.0000	5.0000	+25.000%	3	57	-94.600%
2025-10-31	4.0000	4.0000	4.0000	4.0000	+4.439%	12	56	-93.250%
2025-10-28	3.8000	3.8300	3.8000	3.8300	+9.429%	2	46	-92.950%
2025-10-27	3.5000	3.5000	3.5000	3.5000	-12.500%	3	46	-92.286%
2025-10-22	4.0000	4.0000	4.0000	4.0000	-2.439%	5	46	-93.250%
2025-10-14	4.1000	4.1000	4.1000	4.1000	+19.534%	2	41	-93.415%
2025-09-22	3.4300	3.4300	3.4300	3.4300	+3.939%	1	39	-92.128%
2025-09-19	3.3000	3.3000	3.3000	3.3000	+32.000%	10	39	-91.818%
2025-09-10	2.5000	2.5000	2.5000	2.5000	-1.961%	20	29	-89.200%
2025-09-02	2.5500	2.5500	2.5500	2.5500	+15.909%	3	9	-89.412%
2025-08-29	2.2000	2.2000	2.2000	2.2000	+20.219%	1	6	-87.727%
2025-08-22	1.8300	1.8300	1.8300	1.8300	-12.857%	5	6	-85.246%
2025-08-06	2.1000	2.1000	2.1000	2.1000	-5.405%	2	3	-87.143%
2025-05-29	2.1500	2.3000	2.1100	2.2200	0.000%	8	1	-87.838%

.dark-mode .VdJ03Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VdJ03Q{ color: #333333; background-color: white; border: 2px solid #333333; }CARR20260918P50CARR Sep 18 2026 50.00 Put (CARR260918P00050000)option OPRA

CARR20260918P50
CARR Sep 18 2026 50.00 Put (CARR260918P00050000)
option OPRA