Dark

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

EOD

Oct 1, 2026

1.15-8.000%(-0.10)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1500	1.1500	1.1500	1.1500	-8.000%	18	639	0.000%
2026-09-30	1.4000	1.4000	1.2500	1.2500	-9.420%	15	621	-8.000%
2026-09-29	1.3800	1.3800	1.3800	1.3800	-12.102%	1	621	-16.667%
2026-09-25	1.2700	1.5700	1.2700	1.5700	+25.600%	68	622	-26.752%
2026-09-24	0.7000	1.3000	0.7000	1.2500	-13.793%	9	616	-8.000%
2026-09-23	1.5500	1.5500	1.4500	1.4500	+3.571%	20	607	-20.690%
2026-09-22	1.4700	1.4700	1.4000	1.4000	+27.273%	52	587	-17.857%
2026-09-21	1.2200	1.2200	1.1000	1.1000	-12.000%	49	556	+4.545%
2026-09-17	1.2500	1.2500	1.2500	1.2500	-16.667%	17	534	-8.000%
2026-09-16	1.5000	1.5000	1.5000	1.5000	-11.765%	7	551	-23.333%
2026-09-14	1.7500	1.7500	1.7000	1.7000	-17.073%	23	549	-32.353%
2026-09-11	2.2000	2.2000	2.0500	2.0500	-12.017%	32	530	-43.902%
2026-09-03	2.3300	2.3300	2.3300	2.3300	+8.879%	5	498	-50.644%
2026-09-02	2.1000	2.1900	2.0600	2.1400	-12.653%	32	498	-46.262%
2026-08-31	2.4500	2.4500	2.4500	2.4500	-7.547%	71	467	-53.061%
2026-08-27	2.5700	2.7000	2.5700	2.6500	-8.621%	20	417	-56.604%
2026-08-26	2.8600	2.9000	2.8600	2.9000	+12.403%	3	409	-60.345%
2026-08-25	2.7500	2.7500	2.5800	2.5800	-16.774%	11	406	-55.426%
2026-08-24	3.1000	3.1200	3.1000	3.1000	-8.824%	23	396	-62.903%
2026-08-21	3.4000	3.4000	3.4000	3.4000	+4.615%	4	396	-66.176%
2026-08-20	3.7000	3.7000	3.2500	3.2500	-35.000%	8	392	-64.615%
2026-08-14	5.0000	5.0000	5.0000	5.0000	-10.714%	7	385	-77.000%
2026-08-11	5.5000	5.6000	5.5000	5.6000	-8.197%	23	380	-79.464%
2026-08-07	6.3000	6.3000	6.1000	6.1000	-12.857%	21	358	-81.148%
2026-08-06	7.0000	7.0000	7.0000	7.0000	-2.778%	22	339	-83.571%
2026-08-05	7.2100	7.2100	7.1800	7.2000	-1.099%	4	351	-84.028%
2026-08-04	6.1000	7.2800	6.1000	7.2800	+34.815%	26	351	-84.203%
2026-07-31	5.4000	5.4000	5.3000	5.4000	+14.894%	30	331	-78.704%
2026-07-30	4.4000	4.7000	4.0700	4.7000	+0.427%	13	301	-75.532%
2026-07-29	4.6800	4.6800	4.6800	4.6800	-48.571%	3	295	-75.427%
2026-07-27	10.0500	10.0500	9.1000	9.1000	-6.667%	7	292	-87.363%
2026-07-24	9.9000	9.9000	9.7500	9.7500	-2.010%	2	295	-88.205%
2026-07-23	9.9000	9.9500	9.9000	9.9500	+10.556%	2	293	-88.442%
2026-07-21	9.0000	9.0000	9.0000	9.0000	-11.155%	1	291	-87.222%
2026-07-07	10.1300	10.1300	10.1300	10.1300	-16.967%	1	291	-88.648%
2026-07-06	12.2000	12.2000	12.2000	12.2000	-14.085%	2	291	-90.574%
2026-06-30	14.0500	14.2000	14.0500	14.2000	-8.387%	3	291	-91.901%
2026-06-25	15.5000	15.5000	15.5000	15.5000	+13.304%	1	290	-92.581%
2026-06-24	13.6800	13.6800	13.6800	13.6800	+6.047%	1	291	-91.594%
2026-06-16	12.9500	12.9500	12.9000	12.9000	+0.781%	2	292	-91.085%
2026-06-15	12.8000	12.8100	12.8000	12.8000	0.000%	50	292	-91.016%
2026-06-10	12.8000	12.8000	12.8000	12.8000	+6.667%	50	323	-91.016%
2026-06-09	11.9000	12.0000	11.9000	12.0000	+17.647%	5	356	-90.417%
2026-06-08	10.3000	10.3000	10.2000	10.2000	-3.774%	24	361	-88.725%
2026-06-03	10.6000	10.6000	10.6000	10.6000	+6.000%	13	377	-89.151%
2026-06-02	10.5000	10.5000	10.0000	10.0000	+25.000%	3	390	-88.500%
2026-05-29	8.1000	8.8400	8.0000	8.0000	-5.882%	5	388	-85.625%
2026-05-26	8.5500	8.6000	8.5000	8.5000	+12.583%	220	393	-86.471%
2026-05-22	7.5500	7.5500	7.5500	7.5500	+1.342%	15	203	-84.768%
2026-05-19	7.4500	7.4500	7.4500	7.4500	-10.885%	1	203	-84.564%
2026-05-15	8.7000	8.7000	8.3600	8.3600	-7.111%	9	203	-86.244%
2026-05-13	9.0000	9.0000	9.0000	9.0000	0.000%	1	194	-87.222%
2026-05-12	8.9000	9.0000	8.4000	9.0000	-4.762%	11	185	-87.222%
2026-05-11	9.4500	9.4500	9.4500	9.4500	-11.184%	1	185	-87.831%
2026-05-07	10.6400	10.6400	10.6400	10.6400	+17.052%	3	184	-89.192%
2026-05-05	9.0900	9.0900	9.0900	9.0900	+5.698%	1	183	-87.349%
2026-05-04	8.6000	8.6000	8.6000	8.6000	-14.513%	1	183	-86.628%
2026-05-01	10.0600	10.0600	10.0600	10.0600	-5.273%	1	184	-88.569%
2026-04-30	11.0400	11.0400	10.6200	10.6200	+62.634%	2	184	-89.171%
2026-04-24	6.5300	6.5300	6.5300	6.5300	+18.727%	20	185	-82.389%
2026-04-16	5.5000	5.5000	5.5000	5.5000	+1.852%	1	175	-79.091%
2026-04-15	5.7000	5.7000	5.4000	5.4000	+14.407%	21	175	-78.704%
2026-04-06	4.7200	4.7200	4.7200	4.7200	+4.889%	1	194	-75.636%
2026-04-02	4.5000	4.5000	4.5000	4.5000	+3.926%	2	194	-74.444%
2026-03-30	4.3300	4.3300	4.3300	4.3300	-3.778%	1	194	-73.441%
2026-03-26	4.5000	4.5000	4.5000	4.5000	-22.414%	1	193	-74.444%
2026-03-23	5.8000	5.8000	5.8000	5.8000	+13.503%	1	192	-80.172%
2026-03-19	5.1000	5.1100	5.1000	5.1100	+0.196%	3	191	-77.495%
2026-03-12	5.1000	5.1000	5.1000	5.1000	-5.556%	1	188	-77.451%
2026-03-11	5.4000	5.4000	5.4000	5.4000	+2.857%	1	187	-78.704%
2026-03-10	5.2500	5.2500	5.2500	5.2500	+0.962%	7	186	-78.095%
2026-03-09	5.2000	5.2000	5.2000	5.2000	-5.455%	9	186	-77.885%
2026-03-06	5.7000	5.7000	5.5000	5.5000	-9.836%	26	186	-79.091%
2026-03-05	6.1000	6.1000	6.1000	6.1000	-14.085%	1	189	-81.148%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-11.250%	7	189	-83.803%
2026-02-23	8.0000	8.0000	8.0000	8.0000	+5.960%	1	186	-85.625%
2026-02-19	7.5500	7.5500	7.5500	7.5500	-15.169%	1	185	-84.768%
2026-02-18	8.9000	8.9000	8.9000	8.9000	-7.484%	20	184	-87.079%
2026-02-17	9.7100	9.7100	9.6200	9.6200	-1.837%	19	171	-88.046%
2026-02-11	10.2000	10.2000	9.8000	9.8000	+15.294%	5	153	-88.265%
2026-02-09	8.2100	8.5000	8.2100	8.5000	+3.659%	2	155	-86.471%
2026-02-06	8.2000	8.2000	8.2000	8.2000	-2.381%	3	156	-85.976%
2026-02-04	8.2000	8.4000	8.2000	8.4000	+26.506%	3	156	-86.310%
2026-02-03	6.6400	6.6400	6.6400	6.6400	+8.852%	3	156	-82.681%
2026-01-30	6.1000	6.1000	6.1000	6.1000	+1.667%	7	153	-81.148%
2026-01-29	6.0000	6.0000	6.0000	6.0000	+18.110%	5	153	-80.833%
2026-01-23	5.0800	5.0800	5.0600	5.0800	+20.665%	23	153	-77.362%
2026-01-14	4.2100	4.2100	4.2100	4.2100	+0.718%	1	150	-72.684%
2026-01-13	4.1800	4.1800	4.1800	4.1800	-18.039%	1	150	-72.488%
2026-01-12	5.1000	5.1000	5.1000	5.1000	+13.333%	15	151	-77.451%
2026-01-09	4.5000	4.5000	4.5000	4.5000	+25.348%	1	136	-74.444%
2026-01-08	3.5900	3.5900	3.5900	3.5900	-7.712%	1	136	-67.967%
2026-01-07	3.9600	3.9600	3.8900	3.8900	-5.122%	3	135	-70.437%
2025-12-30	4.1000	4.1000	4.1000	4.1000	+20.588%	5	134	-71.951%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-22.727%	10	134	-66.176%
2025-12-12	4.8000	4.8000	4.4000	4.4000	-12.000%	7	144	-73.864%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-24.242%	45	137	-77.000%
2025-11-04	7.1000	7.1000	6.6000	6.6000	0.000%	2	92	-82.576%
2025-10-22	6.6000	6.6000	6.6000	6.6000	+1.538%	10	92	-82.576%
2025-10-20	6.4000	6.5000	6.4000	6.5000	+3.175%	2	102	-82.308%
2025-10-17	6.3000	6.3000	6.3000	6.3000	-1.716%	1	103	-81.746%
2025-10-13	6.4100	6.4100	6.4100	6.4100	-8.429%	2	104	-82.059%
2025-10-09	9.4000	9.4000	7.0000	7.0000	-10.256%	3	106	-83.571%
2025-10-06	7.8000	7.8000	7.8000	7.8000	+9.091%	2	104	-85.256%
2025-10-01	7.2100	7.2100	7.1500	7.1500	+0.704%	50	102	-83.916%
2025-09-25	7.1000	7.1000	7.1000	7.1000	-5.333%	1	145	-83.803%
2025-09-23	8.0000	8.0000	7.5000	7.5000	0.000%	2	144	-84.667%
2025-09-22	7.5000	7.5000	7.5000	7.5000	-4.092%	2	143	-84.667%
2025-09-19	7.8200	7.8200	7.8200	7.8200	-4.634%	1	141	-85.294%
2025-09-17	8.7500	8.7500	8.2000	8.2000	-8.380%	39	141	-85.976%
2025-09-11	8.9500	8.9500	8.9500	8.9500	+4.070%	1	102	-87.151%
2025-09-02	8.6000	8.6000	8.6000	8.6000	-16.505%	1	102	-86.628%
2025-08-26	10.3800	10.3800	10.3000	10.3000	-9.251%	2	101	-88.835%
2025-08-22	11.6500	11.6500	11.3500	11.3500	-0.873%	6	100	-89.868%
2025-08-19	11.4200	11.4500	11.4200	11.4500	+7.512%	9	106	-89.956%
2025-08-18	10.6500	10.6500	10.6500	10.6500	+0.472%	10	113	-89.202%
2025-08-15	10.6000	10.6000	10.6000	10.6000	+1.435%	1	103	-89.151%
2025-08-14	10.4500	10.4500	10.4500	10.4500	+7.843%	8	103	-88.995%
2025-08-11	10.0200	10.0200	9.5500	9.6900	-11.507%	30	95	-88.132%
2025-08-06	10.9500	10.9500	10.9500	10.9500	-17.358%	25	109	-89.498%
2025-07-31	13.2500	13.2500	13.2500	13.2500	-8.621%	1	101	-91.321%
2025-07-29	14.5000	14.5000	14.5000	14.5000	-18.585%	25	102	-92.069%
2025-07-18	17.8100	17.8100	17.8100	17.8100	-1.873%	5	77	-93.543%
2025-07-10	18.1500	18.1500	18.1500	18.1500	+0.777%	1	72	-93.664%
2025-07-09	17.9000	18.0100	17.9000	18.0100	+27.730%	2	72	-93.615%
2025-06-20	14.1000	14.1000	14.1000	14.1000	-28.426%	60	71	-91.844%
2025-05-19	19.5700	19.7000	17.9100	19.7000	+13.873%	22	73	-94.162%
2025-05-12	17.3000	17.3000	17.3000	17.3000	+6.135%	5	62	-93.353%
2025-05-09	16.0000	16.3000	16.0000	16.3000	+6.536%	14	62	-92.945%
2025-05-07	15.3000	15.3000	15.3000	15.3000	-8.383%	8	60	-92.484%
2025-05-02	16.7000	16.7000	16.7000	16.7000	+65.347%	4	52	-93.114%
2025-04-30	10.1000	10.1000	10.1000	10.1000	+7.447%	5	50	-88.614%
2025-04-28	9.4000	9.4000	9.4000	9.4000	+7.429%	5	50	-87.766%
2025-04-23	8.7500	8.7500	8.7500	8.7500	+11.182%	1	45	-86.857%
2025-04-21	7.8800	7.8800	7.8700	7.8700	-12.556%	2	46	-85.388%
2025-04-11	8.3700	9.0000	8.3700	9.0000	-1.639%	4	46	-87.222%
2025-04-10	9.1500	9.1500	9.1500	9.1500	-27.381%	1	46	-87.432%
2025-03-12	12.9600	12.9600	12.6000	12.6000	+4.132%	2	46	-90.873%
2025-02-14	12.1800	12.1800	12.0000	12.1000	+13.190%	80	12	-90.496%
2025-02-11	10.6900	10.6900	10.6900	10.6900	-12.735%	1	12	-89.242%
2025-01-31	12.2500	12.2500	12.2500	12.2500	-22.713%	2	12	-90.612%
2025-01-17	15.6600	15.8500	15.6600	15.8500	+9.235%	4	10	-92.744%
2024-12-17	14.5100	14.5100	14.5100	14.5100	-44.063%	1	10	-92.074%
2024-10-09	26.1000	26.1000	25.9400	25.9400	+6.661%	2	9	-95.567%
2024-10-04	24.3200	24.3200	24.3200	24.3200	+1.249%	2	8	-95.271%
2024-10-02	24.0200	24.0200	24.0200	24.0200	-0.249%	1	7	-95.212%
2024-09-23	24.0800	24.0800	24.0800	24.0800	+7.740%	1	6	-95.224%
2024-09-17	21.9100	22.3500	21.9100	22.3500	+0.540%	3	5	-94.855%
2024-09-16	21.5100	22.2300	21.5100	22.2300	0.000%	2	2	-94.827%

.dark-mode .PnqgBM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PnqgBM{ 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