Dark

CARR20270115C65
CARR Jan 15 2027 65.00 Call (CARR270115C00065000)
option OPRA

EOD

Jul 31, 2026

5.40+14.894%(+0.70)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.4000	5.4000	5.3000	5.4000	+14.894%	30	331	0.000%
2026-07-30	4.4000	4.7000	4.0700	4.7000	+0.427%	13	301	+14.894%
2026-07-29	4.6800	4.6800	4.6800	4.6800	-48.571%	3	295	+15.385%
2026-07-27	10.0500	10.0500	9.1000	9.1000	-6.667%	7	292	-40.659%
2026-07-24	9.9000	9.9000	9.7500	9.7500	-2.010%	2	295	-44.615%
2026-07-23	9.9000	9.9500	9.9000	9.9500	+10.556%	2	293	-45.729%
2026-07-21	9.0000	9.0000	9.0000	9.0000	-11.155%	1	291	-40.000%
2026-07-07	10.1300	10.1300	10.1300	10.1300	-16.967%	1	291	-46.693%
2026-07-06	12.2000	12.2000	12.2000	12.2000	-14.085%	2	291	-55.738%
2026-06-30	14.0500	14.2000	14.0500	14.2000	-8.387%	3	291	-61.972%
2026-06-25	15.5000	15.5000	15.5000	15.5000	+13.304%	1	290	-65.161%
2026-06-24	13.6800	13.6800	13.6800	13.6800	+6.047%	1	291	-60.526%
2026-06-16	12.9500	12.9500	12.9000	12.9000	+0.781%	2	292	-58.140%
2026-06-15	12.8000	12.8100	12.8000	12.8000	0.000%	50	292	-57.813%
2026-06-10	12.8000	12.8000	12.8000	12.8000	+6.667%	50	323	-57.813%
2026-06-09	11.9000	12.0000	11.9000	12.0000	+17.647%	5	356	-55.000%
2026-06-08	10.3000	10.3000	10.2000	10.2000	-3.774%	24	361	-47.059%
2026-06-03	10.6000	10.6000	10.6000	10.6000	+6.000%	13	377	-49.057%
2026-06-02	10.5000	10.5000	10.0000	10.0000	+25.000%	3	390	-46.000%
2026-05-29	8.1000	8.8400	8.0000	8.0000	-5.882%	5	388	-32.500%
2026-05-26	8.5500	8.6000	8.5000	8.5000	+12.583%	220	393	-36.471%
2026-05-22	7.5500	7.5500	7.5500	7.5500	+1.342%	15	203	-28.477%
2026-05-19	7.4500	7.4500	7.4500	7.4500	-10.885%	1	203	-27.517%
2026-05-15	8.7000	8.7000	8.3600	8.3600	-7.111%	9	203	-35.407%
2026-05-13	9.0000	9.0000	9.0000	9.0000	0.000%	1	194	-40.000%
2026-05-12	8.9000	9.0000	8.4000	9.0000	-4.762%	11	185	-40.000%
2026-05-11	9.4500	9.4500	9.4500	9.4500	-11.184%	1	185	-42.857%
2026-05-07	10.6400	10.6400	10.6400	10.6400	+17.052%	3	184	-49.248%
2026-05-05	9.0900	9.0900	9.0900	9.0900	+5.698%	1	183	-40.594%
2026-05-04	8.6000	8.6000	8.6000	8.6000	-14.513%	1	183	-37.209%
2026-05-01	10.0600	10.0600	10.0600	10.0600	-5.273%	1	184	-46.322%
2026-04-30	11.0400	11.0400	10.6200	10.6200	+62.634%	2	184	-49.153%
2026-04-24	6.5300	6.5300	6.5300	6.5300	+18.727%	20	185	-17.305%
2026-04-16	5.5000	5.5000	5.5000	5.5000	+1.852%	1	175	-1.818%
2026-04-15	5.7000	5.7000	5.4000	5.4000	+14.407%	21	175	0.000%
2026-04-06	4.7200	4.7200	4.7200	4.7200	+4.889%	1	194	+14.407%
2026-04-02	4.5000	4.5000	4.5000	4.5000	+3.926%	2	194	+20.000%
2026-03-30	4.3300	4.3300	4.3300	4.3300	-3.778%	1	194	+24.711%
2026-03-26	4.5000	4.5000	4.5000	4.5000	-22.414%	1	193	+20.000%
2026-03-23	5.8000	5.8000	5.8000	5.8000	+13.503%	1	192	-6.897%
2026-03-19	5.1000	5.1100	5.1000	5.1100	+0.196%	3	191	+5.675%
2026-03-12	5.1000	5.1000	5.1000	5.1000	-5.556%	1	188	+5.882%
2026-03-11	5.4000	5.4000	5.4000	5.4000	+2.857%	1	187	0.000%
2026-03-10	5.2500	5.2500	5.2500	5.2500	+0.962%	7	186	+2.857%
2026-03-09	5.2000	5.2000	5.2000	5.2000	-5.455%	9	186	+3.846%
2026-03-06	5.7000	5.7000	5.5000	5.5000	-9.836%	26	186	-1.818%
2026-03-05	6.1000	6.1000	6.1000	6.1000	-14.085%	1	189	-11.475%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-11.250%	7	189	-23.944%
2026-02-23	8.0000	8.0000	8.0000	8.0000	+5.960%	1	186	-32.500%
2026-02-19	7.5500	7.5500	7.5500	7.5500	-15.169%	1	185	-28.477%
2026-02-18	8.9000	8.9000	8.9000	8.9000	-7.484%	20	184	-39.326%
2026-02-17	9.7100	9.7100	9.6200	9.6200	-1.837%	19	171	-43.867%
2026-02-11	10.2000	10.2000	9.8000	9.8000	+15.294%	5	153	-44.898%
2026-02-09	8.2100	8.5000	8.2100	8.5000	+3.659%	2	155	-36.471%
2026-02-06	8.2000	8.2000	8.2000	8.2000	-2.381%	3	156	-34.146%
2026-02-04	8.2000	8.4000	8.2000	8.4000	+26.506%	3	156	-35.714%
2026-02-03	6.6400	6.6400	6.6400	6.6400	+8.852%	3	156	-18.675%
2026-01-30	6.1000	6.1000	6.1000	6.1000	+1.667%	7	153	-11.475%
2026-01-29	6.0000	6.0000	6.0000	6.0000	+18.110%	5	153	-10.000%
2026-01-23	5.0800	5.0800	5.0600	5.0800	+20.665%	23	153	+6.299%
2026-01-14	4.2100	4.2100	4.2100	4.2100	+0.718%	1	150	+28.266%
2026-01-13	4.1800	4.1800	4.1800	4.1800	-18.039%	1	150	+29.187%
2026-01-12	5.1000	5.1000	5.1000	5.1000	+13.333%	15	151	+5.882%
2026-01-09	4.5000	4.5000	4.5000	4.5000	+25.348%	1	136	+20.000%
2026-01-08	3.5900	3.5900	3.5900	3.5900	-7.712%	1	136	+50.418%
2026-01-07	3.9600	3.9600	3.8900	3.8900	-5.122%	3	135	+38.817%
2025-12-30	4.1000	4.1000	4.1000	4.1000	+20.588%	5	134	+31.707%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-22.727%	10	134	+58.824%
2025-12-12	4.8000	4.8000	4.4000	4.4000	-12.000%	7	144	+22.727%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-24.242%	45	137	+8.000%
2025-11-04	7.1000	7.1000	6.6000	6.6000	0.000%	2	92	-18.182%
2025-10-22	6.6000	6.6000	6.6000	6.6000	+1.538%	10	92	-18.182%
2025-10-20	6.4000	6.5000	6.4000	6.5000	+3.175%	2	102	-16.923%
2025-10-17	6.3000	6.3000	6.3000	6.3000	-1.716%	1	103	-14.286%
2025-10-13	6.4100	6.4100	6.4100	6.4100	-8.429%	2	104	-15.757%
2025-10-09	9.4000	9.4000	7.0000	7.0000	-10.256%	3	106	-22.857%
2025-10-06	7.8000	7.8000	7.8000	7.8000	+9.091%	2	104	-30.769%
2025-10-01	7.2100	7.2100	7.1500	7.1500	+0.704%	50	102	-24.476%
2025-09-25	7.1000	7.1000	7.1000	7.1000	-5.333%	1	145	-23.944%
2025-09-23	8.0000	8.0000	7.5000	7.5000	0.000%	2	144	-28.000%
2025-09-22	7.5000	7.5000	7.5000	7.5000	-4.092%	2	143	-28.000%
2025-09-19	7.8200	7.8200	7.8200	7.8200	-4.634%	1	141	-30.946%
2025-09-17	8.7500	8.7500	8.2000	8.2000	-8.380%	39	141	-34.146%
2025-09-11	8.9500	8.9500	8.9500	8.9500	+4.070%	1	102	-39.665%
2025-09-02	8.6000	8.6000	8.6000	8.6000	-16.505%	1	102	-37.209%
2025-08-26	10.3800	10.3800	10.3000	10.3000	-9.251%	2	101	-47.573%
2025-08-22	11.6500	11.6500	11.3500	11.3500	-0.873%	6	100	-52.423%
2025-08-19	11.4200	11.4500	11.4200	11.4500	+7.512%	9	106	-52.838%
2025-08-18	10.6500	10.6500	10.6500	10.6500	+0.472%	10	113	-49.296%
2025-08-15	10.6000	10.6000	10.6000	10.6000	+1.435%	1	103	-49.057%
2025-08-14	10.4500	10.4500	10.4500	10.4500	+7.843%	8	103	-48.325%
2025-08-11	10.0200	10.0200	9.5500	9.6900	-11.507%	30	95	-44.272%
2025-08-06	10.9500	10.9500	10.9500	10.9500	-17.358%	25	109	-50.685%
2025-07-31	13.2500	13.2500	13.2500	13.2500	-8.621%	1	101	-59.245%
2025-07-29	14.5000	14.5000	14.5000	14.5000	-18.585%	25	102	-62.759%
2025-07-18	17.8100	17.8100	17.8100	17.8100	-1.873%	5	77	-69.680%
2025-07-10	18.1500	18.1500	18.1500	18.1500	+0.777%	1	72	-70.248%
2025-07-09	17.9000	18.0100	17.9000	18.0100	+27.730%	2	72	-70.017%
2025-06-20	14.1000	14.1000	14.1000	14.1000	-28.426%	60	71	-61.702%
2025-05-19	19.5700	19.7000	17.9100	19.7000	+13.873%	22	73	-72.589%
2025-05-12	17.3000	17.3000	17.3000	17.3000	+6.135%	5	62	-68.786%
2025-05-09	16.0000	16.3000	16.0000	16.3000	+6.536%	14	62	-66.871%
2025-05-07	15.3000	15.3000	15.3000	15.3000	-8.383%	8	60	-64.706%
2025-05-02	16.7000	16.7000	16.7000	16.7000	+65.347%	4	52	-67.665%
2025-04-30	10.1000	10.1000	10.1000	10.1000	+7.447%	5	50	-46.535%
2025-04-28	9.4000	9.4000	9.4000	9.4000	+7.429%	5	50	-42.553%
2025-04-23	8.7500	8.7500	8.7500	8.7500	+11.182%	1	45	-38.286%
2025-04-21	7.8800	7.8800	7.8700	7.8700	-12.556%	2	46	-31.385%
2025-04-11	8.3700	9.0000	8.3700	9.0000	-1.639%	4	46	-40.000%
2025-04-10	9.1500	9.1500	9.1500	9.1500	-27.381%	1	46	-40.984%
2025-03-12	12.9600	12.9600	12.6000	12.6000	+4.132%	2	46	-57.143%
2025-02-14	12.1800	12.1800	12.0000	12.1000	+13.190%	80	12	-55.372%
2025-02-11	10.6900	10.6900	10.6900	10.6900	-12.735%	1	12	-49.486%
2025-01-31	12.2500	12.2500	12.2500	12.2500	-22.713%	2	12	-55.918%
2025-01-17	15.6600	15.8500	15.6600	15.8500	+9.235%	4	10	-65.931%
2024-12-17	14.5100	14.5100	14.5100	14.5100	-44.063%	1	10	-62.784%
2024-10-09	26.1000	26.1000	25.9400	25.9400	+6.661%	2	9	-79.183%
2024-10-04	24.3200	24.3200	24.3200	24.3200	+1.249%	2	8	-77.796%
2024-10-02	24.0200	24.0200	24.0200	24.0200	-0.249%	1	7	-77.519%
2024-09-23	24.0800	24.0800	24.0800	24.0800	+7.740%	1	6	-77.575%
2024-09-17	21.9100	22.3500	21.9100	22.3500	+0.540%	3	5	-75.839%
2024-09-16	21.5100	22.2300	21.5100	22.2300	0.000%	2	2	-75.709%

.dark-mode .hpZbvn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hpZbvn{ color: #333333; background-color: white; border: 2px solid #333333; }CARR20270115C65CARR Jan 15 2027 65.00 Call (CARR270115C00065000)option OPRA

CARR20270115C65
CARR Jan 15 2027 65.00 Call (CARR270115C00065000)
option OPRA