Dark

CARR20270115C60
CARR Jan 15 2027 60.00 Call (CARR270115C00060000)
option OPRA

EOD

Oct 1, 2026

2.40+2.128%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4000	2.4000	2.4000	2.4000	+2.128%	5	806	0.000%
2026-09-30	2.6500	2.6500	2.3500	2.3500	-2.083%	29	804	+2.128%
2026-09-28	2.4000	2.4000	2.4000	2.4000	-15.789%	1	777	0.000%
2026-09-25	2.8500	2.8500	2.8500	2.8500	+7.547%	1	778	-15.789%
2026-09-23	2.4000	2.6500	2.4000	2.6500	+1.923%	16	778	-9.434%
2026-09-22	2.6000	2.6000	2.6000	2.6000	+12.069%	2	763	-7.692%
2026-09-21	2.4100	2.4500	2.2000	2.3200	+12.621%	53	761	+3.448%
2026-09-18	2.3000	2.3000	1.9000	2.0600	-10.435%	4	718	+16.505%
2026-09-17	2.4000	2.4000	2.3000	2.3000	-0.433%	12	719	+4.348%
2026-09-16	2.3100	2.3100	2.3100	2.3100	-18.375%	5	719	+3.896%
2026-09-15	3.0000	3.0000	2.8300	2.8300	-16.765%	7	719	-15.194%
2026-09-14	3.4000	3.4000	3.4000	3.4000	-8.108%	3	725	-29.412%
2026-09-11	4.0000	4.0000	3.7000	3.7000	+12.121%	16	722	-35.135%
2026-09-10	3.4000	3.4000	3.3000	3.3000	-35.294%	5	727	-27.273%
2026-09-09	4.7000	5.1000	4.7000	5.1000	+4.082%	2	724	-52.941%
2026-09-08	4.9000	4.9000	4.9000	4.9000	+8.889%	4	722	-51.020%
2026-09-04	4.5400	4.6500	4.5000	4.5000	+21.622%	7	720	-46.667%
2026-09-02	3.7000	3.7000	3.7000	3.7000	-5.128%	3	720	-35.135%
2026-09-01	3.8700	3.9000	3.8700	3.9000	-2.500%	7	718	-38.462%
2026-08-28	6.8000	6.8000	3.9000	4.0000	-11.111%	6	713	-40.000%
2026-08-27	4.6300	4.6300	4.5000	4.5000	-2.174%	39	711	-46.667%
2026-08-26	4.6000	4.6000	4.6000	4.6000	-2.128%	1	710	-47.826%
2026-08-25	5.0000	5.0000	4.7000	4.7000	-6.000%	13	709	-48.936%
2026-08-24	5.1000	5.1000	5.0000	5.0000	-5.660%	2	696	-52.000%
2026-08-20	5.9600	5.9600	5.3000	5.3000	-11.667%	31	695	-54.717%
2026-08-19	6.3000	6.3000	6.0000	6.0000	0.000%	35	674	-60.000%
2026-08-18	6.0000	6.0000	6.0000	6.0000	-36.842%	6	639	-60.000%
2026-08-06	9.7000	9.7000	9.5000	9.5000	+15.854%	25	633	-74.737%
2026-08-03	8.2000	8.2000	8.2000	8.2000	+17.143%	1	611	-70.732%
2026-07-30	6.8000	7.0000	5.9000	7.0000	+2.941%	24	611	-65.714%
2026-07-29	6.8000	7.1000	6.8000	6.8000	-53.741%	12	589	-64.706%
2026-07-20	14.7000	14.7000	14.7000	14.7000	+12.043%	3	579	-83.673%
2026-07-17	13.0800	13.1800	13.0800	13.1200	-11.650%	5	582	-81.707%
2026-07-02	14.8500	14.8500	14.8500	14.8500	-22.047%	1	584	-83.838%
2026-06-25	19.6000	19.6000	19.0000	19.0500	+13.325%	25	584	-87.402%
2026-06-15	15.9000	16.8100	15.9000	16.8100	+19.900%	34	581	-85.723%
2026-06-11	14.0300	14.0300	14.0200	14.0200	-12.375%	5	575	-82.882%
2026-06-10	16.0000	16.0000	16.0000	16.0000	+9.739%	1	577	-85.000%
2026-06-09	14.5800	14.5800	14.5800	14.5800	+16.175%	1	577	-83.539%
2026-06-05	12.6000	12.6000	12.5000	12.5500	-7.037%	10	577	-80.876%
2026-06-04	13.4500	13.8000	13.4500	13.5000	-2.878%	5	579	-82.222%
2026-06-03	13.0000	13.9000	12.9000	13.9000	-0.714%	5	581	-82.734%
2026-06-02	14.0000	14.0000	14.0000	14.0000	+42.857%	1	586	-82.857%
2026-05-28	9.8000	9.8000	9.8000	9.8000	+6.870%	1	586	-75.510%
2026-05-19	9.1700	9.1700	9.1700	9.1700	-16.636%	1	587	-73.828%
2026-05-15	11.0000	11.0000	11.0000	11.0000	-11.433%	1	588	-78.182%
2026-05-14	12.4200	12.4200	12.4200	12.4200	+6.154%	1	587	-80.676%
2026-05-13	11.7000	11.7000	11.7000	11.7000	-1.015%	1	585	-79.487%
2026-05-12	11.8200	11.8200	11.8200	11.8200	-12.444%	1	585	-79.695%
2026-05-08	12.8000	13.5000	12.8000	13.5000	-0.735%	20	585	-82.222%
2026-05-06	13.6000	13.6000	13.6000	13.6000	-4.225%	1	575	-82.353%
2026-04-30	10.2000	14.2000	10.2000	14.2000	+53.017%	13	576	-83.099%
2026-04-27	9.0000	9.2800	9.0000	9.2800	+1.978%	3	579	-74.138%
2026-04-22	9.1000	9.1000	9.1000	9.1000	+29.078%	1	579	-73.626%
2026-04-15	8.7500	8.7500	6.9000	7.0500	-34.419%	20	579	-65.957%
2026-04-14	10.7500	10.7500	10.7500	10.7500	+1.415%	1	577	-77.674%
2026-04-10	10.2300	10.6000	10.2300	10.6000	+33.333%	3	578	-77.358%
2026-04-09	7.9500	7.9500	7.9500	7.9500	+41.964%	1	579	-69.811%
2026-04-07	5.8000	5.8000	5.5000	5.6000	-15.152%	17	578	-57.143%
2026-03-31	6.4000	6.6000	6.3000	6.6000	+8.197%	19	582	-63.636%
2026-03-30	6.2000	6.2000	6.1000	6.1000	-11.594%	14	565	-60.656%
2026-03-26	6.9000	6.9000	6.9000	6.9000	-15.233%	1	557	-65.217%
2026-03-25	7.9300	8.1400	7.9300	8.1400	+11.507%	4	557	-70.516%
2026-03-18	7.3000	7.3000	7.3000	7.3000	+12.308%	1	559	-67.123%
2026-03-17	6.5000	6.5000	6.5000	6.5000	+4.000%	1	559	-63.077%
2026-03-13	6.4000	6.4000	6.2500	6.2500	-9.420%	6	558	-61.600%
2026-03-12	6.9000	6.9000	6.9000	6.9000	-7.631%	7	552	-65.217%
2026-03-11	8.1000	8.1000	7.4700	7.4700	+4.916%	5	550	-67.871%
2026-03-09	7.0000	7.1200	6.5000	7.1200	-6.316%	5	545	-66.292%
2026-03-06	7.7000	7.8000	7.5000	7.6000	-16.392%	11	546	-68.421%
2026-03-04	8.9400	9.0900	8.9000	9.0900	+1.000%	9	539	-73.597%
2026-03-03	9.5000	9.5000	8.9500	9.0000	-10.891%	7	541	-73.333%
2026-03-02	10.1000	10.1000	10.1000	10.1000	+18.824%	5	545	-76.238%
2026-02-25	8.5000	8.5000	8.5000	8.5000	-24.107%	2	548	-71.765%
2026-02-24	11.2000	11.2000	11.2000	11.2000	+7.177%	1	548	-78.571%
2026-02-20	10.4500	10.4500	10.4500	10.4500	+2.956%	1	548	-77.033%
2026-02-19	10.5000	10.5000	9.0700	10.1500	-15.768%	14	548	-76.355%
2026-02-18	12.0500	12.0500	12.0500	12.0500	+0.083%	1	550	-80.083%
2026-02-17	13.6000	13.6000	12.0400	12.0400	+9.455%	10	551	-80.066%
2026-02-13	11.7000	11.7000	11.0000	11.0000	-10.569%	4	558	-78.182%
2026-02-12	13.5000	13.5000	12.3000	12.3000	-5.385%	19	558	-80.488%
2026-02-11	12.2000	13.0000	12.2000	13.0000	+8.333%	5	558	-81.538%
2026-02-10	12.0000	12.1000	11.7500	12.0000	+4.348%	9	559	-80.000%
2026-02-09	10.9000	11.5000	10.9000	11.5000	+5.311%	5	563	-79.130%
2026-02-06	11.1000	11.3700	10.8000	10.9200	+4.498%	8	564	-78.022%
2026-02-05	11.2000	11.2000	9.0700	10.4500	-4.128%	26	565	-77.033%
2026-02-04	8.8000	11.2500	8.8000	10.9000	+17.965%	45	579	-77.982%
2026-02-03	8.5000	9.2400	8.5000	9.2400	+6.085%	97	552	-74.026%
2026-02-02	8.5000	8.9500	8.2500	8.7100	+2.471%	432	613	-72.445%
2026-01-30	8.4000	8.5000	8.2000	8.5000	+1.190%	10	830	-71.765%
2026-01-29	6.2000	8.4000	6.2000	8.4000	+13.514%	18	840	-71.429%
2026-01-28	6.7000	7.5000	6.5000	7.4000	+7.246%	22	859	-67.568%
2026-01-27	6.9400	7.1000	6.9000	6.9000	-0.719%	6	869	-65.217%
2026-01-26	6.8200	6.9500	6.7000	6.9500	-4.270%	9	873	-65.468%
2026-01-23	6.8200	7.2600	6.8200	7.2600	-3.200%	44	878	-66.942%
2026-01-22	7.5000	7.5000	7.0000	7.5000	+1.351%	17	861	-68.000%
2026-01-21	6.2500	7.4000	6.2500	7.4000	+23.333%	28	856	-67.568%
2026-01-20	6.0000	6.0000	5.7300	6.0000	-4.000%	21	856	-60.000%
2026-01-16	4.6000	6.2500	4.6000	6.2500	+5.932%	19	826	-61.600%
2026-01-15	6.0000	6.0200	5.8000	5.9000	-1.667%	20	826	-59.322%
2026-01-14	5.1000	6.1700	5.1000	6.0000	+1.695%	20	825	-60.000%
2026-01-13	6.1000	6.1000	5.9000	5.9000	-7.668%	20	815	-59.322%
2026-01-12	6.6000	6.7100	6.2100	6.3900	-4.341%	54	808	-62.441%
2026-01-09	5.9000	6.6800	5.6000	6.6800	+26.038%	66	773	-64.072%
2026-01-08	6.4000	6.4000	4.6200	5.3000	+6.000%	598	760	-54.717%
2026-01-07	5.4000	5.4000	5.0000	5.0000	-4.215%	28	224	-52.000%
2026-01-06	4.1000	5.2200	4.1000	5.2200	-8.421%	15	225	-54.023%
2026-01-05	5.6000	5.7000	5.6000	5.7000	+11.765%	2	230	-57.895%
2025-12-31	5.3400	5.3400	5.1000	5.1000	-5.556%	8	226	-52.941%
2025-12-30	5.4000	5.4000	5.4000	5.4000	-1.818%	3	226	-55.556%
2025-12-24	5.5000	5.5000	5.5000	5.5000	0.000%	5	226	-56.364%
2025-12-23	5.6000	5.6000	5.5000	5.5000	-6.780%	30	226	-56.364%
2025-12-12	6.1000	6.1000	5.9000	5.9000	-10.606%	3	228	-59.322%
2025-12-11	6.6000	6.6000	6.6000	6.6000	0.000%	2	226	-63.636%
2025-12-03	6.6000	6.6000	6.6000	6.6000	-6.780%	1	224	-63.636%
2025-11-26	7.0800	7.0800	7.0800	7.0800	+38.824%	1	224	-66.102%
2025-11-20	5.9500	5.9500	5.1000	5.1000	-21.538%	3	224	-52.941%
2025-11-14	6.8000	6.8000	6.5000	6.5000	-28.571%	2	222	-63.077%
2025-11-03	9.5000	9.5000	9.1000	9.1000	-9.000%	2	220	-73.626%
2025-10-30	10.0000	10.0000	10.0000	10.0000	-15.110%	1	220	-76.000%
2025-10-29	10.0000	11.7800	10.0000	11.7800	+13.052%	12	219	-79.626%
2025-10-28	10.5000	10.5000	10.4200	10.4200	+19.770%	16	220	-76.967%
2025-10-24	9.3400	9.3400	8.7000	8.7000	+3.571%	2	205	-72.414%
2025-10-23	8.4000	8.4000	8.4000	8.4000	+1.205%	1	205	-71.429%
2025-10-20	8.3000	8.3000	8.3000	8.3000	+1.220%	1	204	-71.084%
2025-10-16	8.5000	8.5000	8.1000	8.2000	-3.756%	4	204	-70.732%
2025-10-14	8.5200	8.5200	8.5200	8.5200	-5.333%	1	200	-71.831%
2025-10-10	9.3100	9.3100	9.0000	9.0000	-10.891%	3	201	-73.333%
2025-10-06	10.1000	10.1000	10.1000	10.1000	+7.219%	2	200	-76.238%
2025-10-03	9.4200	9.4200	9.4200	9.4200	+1.290%	10	200	-74.522%
2025-10-01	9.3000	9.3000	9.3000	9.3000	+1.087%	1	190	-74.194%
2025-09-30	9.3600	9.3600	9.0400	9.2000	-3.158%	17	189	-73.913%
2025-09-29	9.3000	9.5000	9.3000	9.5000	+3.261%	2	172	-74.737%
2025-09-25	9.2000	9.2000	9.2000	9.2000	-5.641%	1	172	-73.913%
2025-09-23	10.0000	10.0000	9.7500	9.7500	-7.670%	8	171	-75.385%
2025-09-16	10.6500	10.7500	10.4000	10.5600	+1.053%	16	163	-77.273%
2025-09-15	10.9000	10.9000	10.1000	10.4500	-12.185%	26	156	-77.033%
2025-09-04	11.9000	11.9000	11.9000	11.9000	+3.120%	1	172	-79.832%
2025-09-02	11.5000	11.5400	11.5000	11.5400	-12.576%	50	171	-79.203%
2025-08-14	13.2000	13.2000	13.2000	13.2000	+4.101%	1	171	-81.818%
2025-08-11	12.3000	12.7000	12.3000	12.6800	-12.431%	22	172	-81.073%
2025-08-01	14.4800	14.4800	14.4800	14.4800	-32.776%	1	151	-83.425%
2025-07-17	21.5400	21.5400	21.5400	21.5400	-2.754%	25	150	-88.858%
2025-07-10	22.1500	22.1500	22.1500	22.1500	+4.481%	5	150	-89.165%
2025-07-09	21.2000	21.2000	21.2000	21.2000	+0.808%	10	150	-88.679%
2025-07-08	21.0300	21.0300	21.0300	21.0300	+6.751%	1	150	-88.588%
2025-06-30	19.7000	19.7000	19.7000	19.7000	+0.254%	5	150	-87.817%
2025-06-27	19.6800	19.6800	19.6500	19.6500	+2.933%	3	145	-87.786%
2025-06-24	19.0900	19.0900	19.0900	19.0900	+6.648%	1	142	-87.428%
2025-06-16	17.9000	17.9000	17.9000	17.9000	-7.589%	2	143	-86.592%
2025-06-11	19.3700	19.3700	19.3700	19.3700	+6.604%	1	145	-87.610%
2025-06-09	18.1700	18.1700	18.1700	18.1700	-0.329%	1	144	-86.791%
2025-06-06	18.4600	18.4600	18.2300	18.2300	-4.154%	24	144	-86.835%
2025-06-04	19.0200	19.0200	19.0200	19.0200	-3.107%	10	144	-87.382%
2025-05-27	19.6300	19.6300	19.6300	19.6300	+3.316%	5	144	-87.774%
2025-05-23	19.0000	19.0000	19.0000	19.0000	-7.136%	2	138	-87.368%
2025-05-21	20.4600	20.4600	20.4600	20.4600	-10.655%	1	138	-88.270%
2025-05-19	22.2300	22.9000	20.5000	22.9000	+11.816%	18	137	-89.520%
2025-05-16	20.4800	20.4800	20.4800	20.4800	-5.535%	2	143	-88.281%
2025-05-13	21.6800	21.6800	21.6800	21.6800	+9.495%	2	142	-88.930%
2025-05-02	18.7800	19.8000	18.7800	19.8000	+8.791%	4	142	-87.879%
2025-05-01	17.3000	18.2000	17.3000	18.2000	+44.216%	2	140	-86.813%
2025-04-30	12.5000	12.6200	12.5000	12.6200	+5.167%	4	140	-80.983%
2025-04-29	12.0000	12.0000	12.0000	12.0000	+4.712%	1	137	-80.000%
2025-04-24	11.4600	11.4600	11.4600	11.4600	+2.230%	1	137	-79.058%
2025-04-23	11.2100	11.2100	11.2100	11.2100	+3.796%	25	137	-78.591%
2025-04-22	10.8000	10.8000	10.8000	10.8000	-12.195%	10	112	-77.778%
2025-04-15	12.2900	12.3000	12.2900	12.3000	+30.159%	50	102	-80.488%
2025-04-07	9.4000	9.6000	9.2600	9.4500	-6.436%	18	52	-74.603%
2025-04-04	9.8600	10.1000	9.8600	10.1000	-15.339%	4	35	-76.238%
2025-04-03	12.0000	12.0000	11.9300	11.9300	-6.431%	2	36	-79.883%
2025-03-31	12.7500	12.7500	12.7500	12.7500	-17.100%	2	34	-81.176%
2025-03-11	15.3800	15.3800	15.3800	15.3800	+15.206%	1	33	-84.395%
2025-03-04	13.3500	13.3500	13.3500	13.3500	-9.245%	10	33	-82.022%
2025-02-11	14.5000	14.7100	14.5000	14.7100	-3.856%	3	23	-83.685%
2025-02-10	15.3000	15.3000	15.3000	15.3000	-10.211%	7	24	-84.314%
2025-01-27	16.7600	17.0400	16.7600	17.0400	-1.730%	2	19	-85.915%
2025-01-07	17.3400	17.3400	17.3400	17.3400	+5.091%	2	17	-86.159%
2024-12-19	16.7200	16.7200	16.5000	16.5000	-36.878%	4	15	-85.455%
2024-11-25	26.1400	26.1400	26.1400	26.1400	+4.602%	1	13	-90.819%
2024-11-22	24.9900	24.9900	24.9900	24.9900	+12.669%	2	12	-90.396%
2024-11-20	22.1800	22.1800	22.1800	22.1800	-2.634%	3	11	-89.179%
2024-11-06	22.7800	22.7800	22.7800	22.7800	+1.606%	3	8	-89.464%
2024-11-01	22.4200	22.4200	22.4200	22.4200	-2.860%	4	5	-89.295%
2024-10-29	23.0800	23.0800	23.0800	23.0800	-5.796%	1	3	-89.601%
2024-09-16	24.4800	24.5000	24.4800	24.5000	0.000%	2	2	-90.204%

.dark-mode .FqgVGz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FqgVGz{ color: #333333; background-color: white; border: 2px solid #333333; }CARR20270115C60CARR Jan 15 2027 60.00 Call (CARR270115C00060000)option OPRA

CARR20270115C60
CARR Jan 15 2027 60.00 Call (CARR270115C00060000)
option OPRA