Dark

CARR20270115C55
CARR Jan 15 2027 55.00 Call (CARR270115C00055000)
option OPRA

EOD

Jul 29, 2026

9.10-54.816%(-11.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	9.8500	9.8500	9.1000	9.1000	-54.816%	2	189	0.000%
2026-06-15	20.1400	20.1400	20.1400	20.1400	+2.234%	20	187	-54.816%
2026-06-10	19.7000	19.7000	19.7000	19.7000	+36.806%	1	207	-53.807%
2026-05-26	14.4000	14.4000	14.4000	14.4000	-2.373%	1	207	-36.806%
2026-05-05	14.7500	14.7500	14.7500	14.7500	-10.443%	72	206	-38.305%
2026-05-01	16.4700	16.4700	16.4700	16.4700	-4.798%	1	162	-44.748%
2026-04-30	16.8000	17.3000	16.6700	17.3000	+55.856%	23	162	-47.399%
2026-04-22	11.1000	11.1000	11.1000	11.1000	-20.884%	10	143	-18.018%
2026-04-14	13.9500	14.0300	13.9500	14.0300	+39.049%	20	153	-35.139%
2026-03-23	10.0900	10.0900	10.0900	10.0900	+1.509%	1	163	-9.812%
2026-03-20	9.9400	9.9400	9.9400	9.9400	-0.600%	1	163	-8.451%
2026-03-18	10.0000	10.0000	10.0000	10.0000	+19.332%	1	163	-9.000%
2026-03-16	8.3800	8.3800	8.3800	8.3800	+0.964%	1	164	+8.592%
2026-03-13	8.3000	8.3000	8.3000	8.3000	-10.753%	1	164	+9.639%
2026-03-12	9.3000	9.3000	9.3000	9.3000	-7.000%	7	164	-2.151%
2026-03-10	10.0000	10.0000	10.0000	10.0000	+3.093%	1	168	-9.000%
2026-03-09	9.7000	9.7000	9.7000	9.7000	-3.960%	2	168	-6.186%
2026-03-06	10.4000	10.4000	9.9000	10.1000	-14.189%	30	169	-9.901%
2026-03-03	11.7700	11.7700	11.7700	11.7700	-15.324%	3	163	-22.685%
2026-03-02	13.9000	13.9000	13.9000	13.9000	+18.803%	1	163	-34.532%
2026-02-25	11.7000	11.7000	11.7000	11.7000	-10.000%	2	162	-22.222%
2026-02-19	13.0000	13.0000	13.0000	13.0000	-15.033%	3	162	-30.000%
2026-02-13	15.3000	15.3000	15.3000	15.3000	+2.000%	1	162	-40.523%
2026-02-12	16.8000	16.8000	15.0000	15.0000	-5.363%	3	162	-39.333%
2026-02-11	15.8500	15.8500	15.8500	15.8500	+13.214%	1	164	-42.587%
2026-02-04	14.0000	14.0000	14.0000	14.0000	+44.330%	1	164	-35.000%
2026-01-22	9.8000	9.8000	9.7000	9.7000	+5.435%	2	164	-6.186%
2026-01-21	9.2000	9.2000	9.2000	9.2000	+11.111%	1	164	-1.087%
2026-01-15	8.2800	8.2800	8.2800	8.2800	+3.500%	1	164	+9.903%
2026-01-14	8.0000	8.0000	8.0000	8.0000	+6.667%	1	163	+13.750%
2026-01-07	7.5000	7.5000	7.5000	7.5000	+33.929%	1	163	+21.333%
2026-01-06	5.6000	5.6000	5.6000	5.6000	-23.288%	1	164	+62.500%
2025-12-31	7.3000	7.3000	7.3000	7.3000	0.000%	1	164	+24.658%
2025-12-30	7.5300	7.5300	7.0000	7.3000	-0.950%	5	164	+24.658%
2025-12-29	7.3700	7.3700	7.3700	7.3700	+0.959%	1	165	+23.474%
2025-12-26	7.3000	7.3000	7.3000	7.3000	-13.095%	10	166	+24.658%
2025-12-04	8.4000	8.4000	8.4000	8.4000	+7.280%	2	156	+8.333%
2025-11-25	7.8300	7.8300	7.8300	7.8300	-0.886%	1	154	+16.220%
2025-11-19	7.9000	7.9000	7.9000	7.9000	0.000%	1	153	+15.190%
2025-11-18	7.9200	7.9200	7.9000	7.9000	-12.222%	2	153	+15.190%
2025-11-14	9.0000	9.0000	9.0000	9.0000	-17.431%	1	154	+1.111%
2025-11-06	10.9000	10.9000	10.9000	10.9000	-0.909%	1	154	-16.514%
2025-11-04	11.0000	11.0000	11.0000	11.0000	-0.181%	2	153	-17.273%
2025-10-22	12.2000	12.2000	11.0200	11.0200	-7.161%	7	153	-17.423%
2025-10-10	11.8700	11.8700	11.8700	11.8700	+4.489%	1	149	-23.336%
2025-10-09	11.1600	11.5000	11.1600	11.3600	-10.198%	5	150	-19.894%
2025-10-08	12.6500	12.6500	12.6500	12.6500	+8.120%	1	151	-28.063%
2025-09-30	11.7000	11.7000	11.7000	11.7000	-4.098%	2	151	-22.222%
2025-09-23	12.4000	12.4000	12.2000	12.2000	-3.633%	3	153	-25.410%
2025-09-22	12.6600	12.6600	12.6600	12.6600	-8.261%	1	153	-28.120%
2025-09-16	13.8000	13.8000	13.8000	13.8000	+4.545%	2	153	-34.058%
2025-09-15	13.4000	13.4000	13.1700	13.2000	-5.308%	11	153	-31.061%
2025-09-12	13.9400	13.9400	13.9400	13.9400	-1.831%	15	146	-34.720%
2025-09-11	14.2000	14.2000	14.2000	14.2000	-9.554%	1	131	-35.915%
2025-09-08	15.7000	15.7000	15.7000	15.7000	+12.950%	1	132	-42.038%
2025-09-03	13.9000	13.9000	13.9000	13.9000	-16.466%	1	132	-34.532%
2025-08-06	16.6700	16.6700	16.6400	16.6400	-6.517%	4	131	-45.313%
2025-08-01	17.8000	17.8000	17.8000	17.8000	-2.997%	2	131	-48.876%
2025-07-30	18.3500	18.3500	18.3500	18.3500	-38.028%	23	132	-50.409%
2025-07-28	29.6100	29.6100	29.6100	29.6100	+24.937%	1	132	-69.267%
2025-07-16	23.7000	23.7000	23.7000	23.7000	+6.757%	15	131	-61.603%
2025-06-24	22.5400	22.5400	22.2000	22.2000	+3.497%	2	147	-59.009%
2025-06-16	21.4500	21.4500	21.4500	21.4500	-3.248%	2	147	-57.576%
2025-06-13	22.1700	22.1700	22.1700	22.1700	-1.642%	4	145	-58.954%
2025-06-11	22.5400	22.5400	22.5400	22.5400	+2.455%	1	143	-59.627%
2025-05-30	22.0000	22.0000	22.0000	22.0000	-17.200%	2	142	-58.636%
2025-05-19	26.5700	26.5700	26.5700	26.5700	+5.688%	1	141	-65.751%
2025-05-13	25.1400	25.1400	25.1400	25.1400	+18.084%	1	141	-63.803%
2025-05-09	22.8500	22.8500	21.2900	21.2900	-4.572%	4	140	-57.257%
2025-05-08	21.7300	22.3100	21.7300	22.3100	+0.135%	2	142	-59.211%
2025-05-05	22.2800	22.2800	22.2800	22.2800	-3.550%	2	140	-59.156%
2025-05-02	23.2000	23.2000	23.1000	23.1000	+61.538%	164	138	-60.606%
2025-04-23	14.3000	14.3000	14.3000	14.3000	+5.926%	1	101	-36.364%
2025-04-11	13.5000	13.5000	13.5000	13.5000	+16.379%	2	100	-32.593%
2025-04-09	11.6000	11.6000	11.6000	11.6000	+1.754%	1	99	-21.552%
2025-04-08	12.8500	12.8700	11.4000	11.4000	-30.061%	54	99	-20.175%
2025-04-02	16.3000	16.3000	16.3000	16.3000	0.000%	1	46	-44.172%
2025-04-01	16.3000	16.3200	16.3000	16.3000	-14.256%	4	45	-44.172%
2025-03-20	19.0100	19.0100	19.0100	19.0100	+1.658%	1	43	-52.130%
2025-03-14	18.7000	18.7000	18.7000	18.7000	-7.745%	2	42	-51.337%
2025-03-10	20.2800	20.2800	20.2700	20.2700	+12.611%	3	42	-55.106%
2025-03-05	18.0000	18.0000	18.0000	18.0000	+3.806%	10	39	-49.444%
2025-03-03	17.3500	17.3500	17.3400	17.3400	-7.766%	2	32	-47.520%
2025-02-25	18.8100	18.8100	18.8000	18.8000	-0.792%	2	29	-51.596%
2025-02-24	18.9500	18.9500	18.9500	18.9500	+3.722%	2	29	-51.979%
2025-02-19	18.3100	18.3100	18.2700	18.2700	+0.385%	5	29	-50.192%
2025-02-11	18.2000	18.2000	18.2000	18.2000	+12.207%	1	29	-50.000%
2025-02-03	16.2200	16.2200	16.2200	16.2200	-11.896%	2	29	-43.896%
2025-01-31	18.4100	18.4100	18.4100	18.4100	+5.501%	4	27	-50.570%
2025-01-29	17.4500	17.4500	17.4500	17.4500	-21.076%	2	25	-47.851%
2025-01-21	22.1100	22.1100	22.1100	22.1100	+3.318%	2	23	-58.842%
2025-01-15	21.0800	21.4000	21.0800	21.4000	+4.187%	3	23	-57.477%
2025-01-02	20.5400	20.5400	20.5400	20.5400	-3.568%	3	23	-55.696%
2024-12-24	21.3000	21.3000	21.3000	21.3000	+1.429%	2	20	-57.277%
2024-12-18	21.0000	21.0000	21.0000	21.0000	-7.895%	1	20	-56.667%
2024-12-17	22.8000	22.8000	22.8000	22.8000	-9.917%	15	20	-60.088%
2024-11-04	25.3100	25.3100	25.3100	25.3100	-5.595%	15	20	-64.046%
2024-10-29	27.0000	27.0000	26.8100	26.8100	+4.117%	2	5	-66.057%
2024-10-24	25.7500	25.7500	25.7500	25.7500	-15.324%	1	4	-64.660%
2024-09-23	30.4100	30.4100	30.4100	30.4100	+11.474%	1	4	-70.076%
2024-09-16	28.0600	28.0600	27.2800	27.2800	0.000%	3	3	-66.642%

.dark-mode .y1NP22{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y1NP22{ color: #333333; background-color: white; border: 2px solid #333333; }CARR20270115C55CARR Jan 15 2027 55.00 Call (CARR270115C00055000)option OPRA

CARR20270115C55
CARR Jan 15 2027 55.00 Call (CARR270115C00055000)
option OPRA