Dark

CARR20270115C70
CARR Jan 15 2027 70.00 Call (CARR270115C00070000)
option OPRA

EOD

Oct 1, 2026

0.5500-12.698%(-0.0800)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5500	0.5500	0.5500	0.5500	-12.698%	18	450	0.000%
2026-09-30	0.6300	0.6300	0.6300	0.6300	-37.000%	8	468	-12.698%
2026-09-28	1.0000	1.0000	1.0000	1.0000	+33.333%	2	476	-45.000%
2026-09-24	0.7500	0.7500	0.7500	0.7500	0.000%	1	476	-26.667%
2026-09-22	0.8500	0.8500	0.7500	0.7500	+15.385%	2	477	-26.667%
2026-09-21	0.7000	0.7000	0.6500	0.6500	+8.333%	5	476	-15.385%
2026-09-18	0.6000	0.6000	0.6000	0.6000	-7.692%	3	472	-8.333%
2026-09-17	0.6500	0.6700	0.6500	0.6500	+8.333%	5	470	-15.385%
2026-09-16	0.6000	0.6000	0.6000	0.6000	-29.412%	5	469	-8.333%
2026-09-15	0.9500	0.9500	0.8500	0.8500	-19.048%	5	474	-35.294%
2026-09-14	0.9000	1.0500	0.9000	1.0500	-12.500%	22	470	-47.619%
2026-09-11	1.2000	1.2000	1.2000	1.2000	+20.000%	11	481	-54.167%
2026-09-10	1.0200	1.0200	1.0000	1.0000	-33.333%	19	481	-45.000%
2026-09-09	1.5000	1.5000	1.5000	1.5000	-14.773%	5	462	-63.333%
2026-09-08	1.7600	1.7600	1.7600	1.7600	+23.944%	1	462	-68.750%
2026-09-03	1.3000	1.4200	1.3000	1.4200	+18.333%	9	461	-61.268%
2026-09-02	1.3500	1.3500	1.2000	1.2000	+4.348%	25	456	-54.167%
2026-09-01	1.2500	1.2500	1.1500	1.1500	-17.857%	7	432	-52.174%
2026-08-31	1.4000	1.4000	1.4000	1.4000	+12.000%	62	435	-60.714%
2026-08-28	1.3000	1.3000	1.2500	1.2500	-13.793%	12	414	-56.000%
2026-08-27	1.3000	1.4500	1.3000	1.4500	-6.452%	2	414	-62.069%
2026-08-25	1.6000	1.6600	1.5500	1.5500	-26.190%	21	414	-64.516%
2026-08-21	2.4500	2.4500	2.1000	2.1000	+11.111%	3	416	-73.810%
2026-08-20	1.8900	1.8900	1.8900	1.8900	-21.250%	2	417	-70.899%
2026-08-19	2.4000	2.4000	2.4000	2.4000	+6.667%	1	417	-77.083%
2026-08-18	2.7000	2.7000	2.2500	2.2500	-19.643%	48	417	-75.556%
2026-08-17	2.8000	2.8000	2.8000	2.8000	-14.894%	1	453	-80.357%
2026-08-14	3.2900	3.2900	3.2900	3.2900	-7.062%	1	453	-83.283%
2026-08-13	3.5400	3.5400	3.5400	3.5400	+0.855%	1	452	-84.463%
2026-08-12	3.5100	3.5100	3.5100	3.5100	-5.135%	5	451	-84.330%
2026-08-11	3.8000	3.8000	3.7000	3.7000	-13.953%	51	446	-85.135%
2026-08-07	4.1000	4.4000	4.1000	4.3000	-16.016%	98	436	-87.209%
2026-08-05	5.0700	5.1600	4.9700	5.1200	-3.214%	18	346	-89.258%
2026-08-04	5.2900	5.2900	5.2900	5.2900	+52.890%	3	344	-89.603%
2026-07-31	3.4600	3.4600	3.4600	3.4600	+13.443%	2	341	-84.104%
2026-07-30	3.0000	3.0500	2.7500	3.0500	+1.667%	11	339	-81.967%
2026-07-29	3.0400	3.2000	3.0000	3.0000	-45.455%	7	331	-81.667%
2026-07-28	5.5000	5.5000	5.5000	5.5000	-20.290%	4	326	-90.000%
2026-07-24	6.9000	6.9000	6.9000	6.9000	-6.757%	10	326	-92.029%
2026-07-17	7.4000	7.4000	7.4000	7.4000	+1.370%	1	316	-92.568%
2026-07-13	7.2500	7.3000	7.2500	7.3000	-0.545%	26	315	-92.466%
2026-07-07	7.3400	7.3400	7.3400	7.3400	-23.542%	24	320	-92.507%
2026-07-01	9.6000	9.6000	9.6000	9.6000	-8.918%	1	308	-94.271%
2026-06-29	10.5400	10.5400	10.5400	10.5400	-16.349%	2	308	-94.782%
2026-06-25	12.9000	12.9000	12.6000	12.6000	+35.484%	6	310	-95.635%
2026-06-23	9.3000	9.3000	9.3000	9.3000	-4.615%	1	311	-94.086%
2026-06-17	9.7500	9.7500	9.7500	9.7500	-5.797%	1	312	-94.359%
2026-06-16	10.3500	10.3500	10.3500	10.3500	+3.500%	10	312	-94.686%
2026-06-10	10.0000	10.0000	10.0000	10.0000	+0.200%	1	302	-94.500%
2026-06-09	9.9800	9.9800	9.9800	9.9800	+8.478%	5	303	-94.489%
2026-06-02	8.8000	9.2000	8.3700	9.2000	+53.333%	7	303	-94.022%
2026-05-29	6.1000	6.1000	6.0000	6.0000	+1.695%	7	301	-90.833%
2026-05-28	6.0000	6.0000	5.9000	5.9000	-11.544%	4	301	-90.678%
2026-05-27	6.8000	6.8000	6.6700	6.6700	+2.615%	2	301	-91.754%
2026-05-26	6.5000	6.5000	6.5000	6.5000	+6.557%	1	300	-91.538%
2026-05-18	5.7000	6.1000	5.7000	6.1000	-4.088%	3	299	-90.984%
2026-05-13	6.3600	6.3600	6.3600	6.3600	-14.054%	10	298	-91.352%
2026-05-08	7.5000	7.5000	7.4000	7.4000	-9.756%	10	298	-92.568%
2026-05-07	8.2000	8.2000	8.2000	8.2000	0.000%	1	298	-93.293%
2026-05-06	7.7000	8.2000	7.7000	8.2000	+24.620%	8	298	-93.293%
2026-05-05	6.9000	6.9000	6.5800	6.5800	-24.714%	6	297	-91.641%
2026-04-30	7.2000	8.7400	7.2000	8.7400	+58.047%	4	298	-93.707%
2026-04-27	5.5300	5.5300	5.5300	5.5300	-9.344%	4	299	-90.054%
2026-04-20	6.1000	6.1000	6.1000	6.1000	+7.018%	2	299	-90.984%
2026-04-13	5.7000	5.7000	5.7000	5.7000	+1.786%	1	299	-90.351%
2026-04-10	5.6000	5.6000	5.6000	5.6000	+35.593%	1	300	-90.179%
2026-04-09	4.1300	4.1300	4.1300	4.1300	+41.924%	1	300	-86.683%
2026-04-07	2.9100	2.9100	2.9100	2.9100	-9.907%	1	299	-81.100%
2026-03-27	3.2500	3.2500	3.2300	3.2300	-23.095%	51	299	-82.972%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-2.326%	1	350	-86.905%
2026-03-20	4.3000	4.3000	4.3000	4.3000	0.000%	5	349	-87.209%
2026-03-05	4.5000	4.5000	4.3000	4.3000	-23.214%	4	354	-87.209%
2026-03-02	5.6000	5.6000	5.6000	5.6000	-7.895%	5	354	-90.179%
2026-02-27	5.9500	6.1000	5.9500	6.0800	+16.923%	9	354	-90.954%
2026-02-26	5.1000	5.2500	5.1000	5.2000	+5.263%	6	356	-89.423%
2026-02-25	4.5000	4.9400	4.5000	4.9400	-16.554%	60	354	-88.866%
2026-02-20	5.9200	5.9200	5.9200	5.9200	+2.957%	1	354	-90.709%
2026-02-19	5.7500	5.7500	5.7500	5.7500	-21.662%	5	354	-90.435%
2026-02-17	7.2900	7.3400	7.2900	7.3400	+9.552%	3	350	-92.507%
2026-02-13	6.7000	6.7000	6.7000	6.7000	-16.250%	5	343	-91.791%
2026-02-12	8.0000	8.0000	8.0000	8.0000	+8.108%	26	343	-93.125%
2026-02-11	7.2000	7.4000	7.2000	7.4000	+7.246%	2	328	-92.568%
2026-02-10	6.9000	6.9000	6.9000	6.9000	+5.344%	1	327	-92.029%
2026-02-09	6.5000	6.5500	6.5000	6.5500	+3.968%	6	327	-91.603%
2026-02-06	6.6000	6.7000	6.0000	6.3000	+9.565%	40	327	-91.270%
2026-02-05	5.7500	5.7500	5.7500	5.7500	-6.504%	1	312	-90.435%
2026-02-04	6.6000	6.6000	6.1500	6.1500	+20.117%	6	313	-91.057%
2026-02-03	5.1200	5.1200	5.1200	5.1200	+6.667%	1	310	-89.258%
2026-02-02	4.7200	4.8000	4.7000	4.8000	+9.091%	6	310	-88.542%
2026-01-30	4.4000	4.4000	4.4000	4.4000	-7.368%	2	306	-87.500%
2026-01-29	4.4000	4.7500	4.4000	4.7500	+21.795%	24	306	-88.421%
2026-01-28	3.9000	3.9000	3.9000	3.9000	-2.500%	10	282	-85.897%
2026-01-27	4.0000	4.0000	4.0000	4.0000	+2.828%	2	277	-86.250%
2026-01-22	4.0000	4.0000	3.8900	3.8900	+11.143%	3	275	-85.861%
2026-01-21	3.2600	3.5000	3.2600	3.5000	+20.690%	13	273	-84.286%
2026-01-20	2.9000	2.9000	2.9000	2.9000	-3.333%	3	263	-81.034%
2026-01-15	3.2500	3.2500	3.0000	3.0000	+7.143%	7	263	-81.667%
2026-01-14	3.1500	3.1500	2.8000	2.8000	-28.205%	7	263	-80.357%
2026-01-12	3.9000	3.9000	3.9000	3.9000	+14.706%	20	263	-85.897%
2026-01-09	3.4000	3.4000	3.4000	3.4000	+33.333%	1	243	-83.824%
2026-01-08	2.5500	2.5500	2.5500	2.5500	+2.000%	1	243	-78.431%
2026-01-05	2.5000	2.5000	2.5000	2.5000	-16.667%	8	235	-78.000%
2025-12-29	3.0000	3.0000	3.0000	3.0000	+18.110%	1	235	-81.667%
2025-12-26	2.5400	2.5400	2.5400	2.5400	-7.636%	2	234	-78.346%
2025-12-18	2.7500	2.7500	2.7500	2.7500	-21.429%	4	232	-80.000%
2025-12-03	3.5000	3.5000	3.5000	3.5000	-10.256%	1	228	-84.286%
2025-11-26	3.9000	3.9000	3.9000	3.9000	+11.429%	1	227	-85.897%
2025-11-25	2.5000	3.5000	2.5000	3.5000	+16.667%	11	227	-84.286%
2025-11-19	3.0000	3.0000	3.0000	3.0000	-9.091%	1	221	-81.667%
2025-11-18	3.3000	3.3000	3.3000	3.3000	-18.919%	2	220	-83.333%
2025-11-17	4.0700	4.0700	4.0700	4.0700	-34.355%	1	220	-86.486%
2025-10-30	6.2000	6.2000	6.2000	6.2000	+12.727%	11	219	-91.129%
2025-10-29	5.5000	5.5000	5.5000	5.5000	+14.583%	4	219	-90.000%
2025-10-17	4.8000	4.8000	4.8000	4.8000	-4.000%	1	217	-88.542%
2025-10-13	5.0000	5.0000	5.0000	5.0000	-7.407%	1	217	-89.000%
2025-10-10	5.4000	5.4000	5.4000	5.4000	+1.887%	50	217	-89.815%
2025-10-03	5.3000	5.3000	5.3000	5.3000	-1.670%	1	194	-89.623%
2025-10-02	5.3900	5.3900	5.3900	5.3900	-2.883%	2	194	-89.796%
2025-09-30	5.5500	5.5500	5.5500	5.5500	+2.778%	3	194	-90.090%
2025-09-29	5.4000	5.4000	5.4000	5.4000	+0.559%	1	194	-89.815%
2025-09-26	5.3700	5.3700	5.3700	5.3700	+2.286%	1	194	-89.758%
2025-09-25	5.2500	5.2500	5.2500	5.2500	-4.545%	5	194	-89.524%
2025-09-24	5.8000	6.6500	5.5000	5.5000	-9.836%	97	195	-90.000%
2025-09-18	6.3000	6.3000	6.1000	6.1000	+1.667%	23	135	-90.984%
2025-09-17	6.0000	6.0000	6.0000	6.0000	-4.762%	1	112	-90.833%
2025-09-16	6.3000	6.3000	6.3000	6.3000	+3.279%	3	111	-91.270%
2025-09-15	6.3000	6.3000	6.1000	6.1000	-10.294%	24	109	-90.984%
2025-09-12	6.7800	6.8000	6.6600	6.8000	+3.187%	15	92	-91.912%
2025-09-02	6.9000	6.9000	6.5800	6.5900	-13.289%	41	101	-91.654%
2025-08-21	7.6000	7.6000	7.6000	7.6000	+2.703%	30	92	-92.763%
2025-08-11	7.5600	7.5600	6.8000	7.4000	-12.941%	10	63	-92.568%
2025-08-07	8.5000	8.5000	8.5000	8.5000	-3.409%	1	61	-93.529%
2025-08-04	8.8000	8.8000	8.8000	8.8000	-2.222%	1	61	-93.750%
2025-08-01	9.0000	9.0000	9.0000	9.0000	-10.000%	2	61	-93.889%
2025-07-31	10.4300	10.4300	10.0000	10.0000	-4.762%	2	61	-94.500%
2025-07-30	11.3000	11.3000	10.4000	10.5000	-10.256%	13	67	-94.762%
2025-07-29	12.6000	12.6000	11.6200	11.7000	-18.750%	12	58	-95.299%
2025-07-08	14.4000	14.4000	14.4000	14.4000	+10.769%	20	47	-96.181%
2025-06-24	13.0000	13.0000	13.0000	13.0000	+9.244%	3	55	-95.769%
2025-06-23	11.9000	11.9000	11.9000	11.9000	-7.752%	2	58	-95.378%
2025-06-16	12.4000	12.9000	12.4000	12.9000	-11.279%	5	58	-95.736%
2025-05-12	14.5400	14.5400	14.5400	14.5400	+7.704%	3	55	-96.217%
2025-05-09	13.4800	13.5000	13.4800	13.5000	+3.053%	34	58	-95.926%
2025-05-07	13.1000	13.1000	13.1000	13.1000	-7.092%	2	61	-95.802%
2025-05-02	13.5000	14.1000	13.5000	14.1000	+76.250%	6	63	-96.099%
2025-04-29	7.2000	8.0000	7.2000	8.0000	+13.475%	13	65	-93.125%
2025-04-24	7.0500	7.0500	7.0500	7.0500	+0.714%	1	73	-92.199%
2025-04-16	7.0000	7.0000	7.0000	7.0000	+16.667%	3	72	-92.143%
2025-04-07	5.9800	6.1000	5.9000	6.0000	-9.091%	31	72	-90.833%
2025-04-04	6.6000	6.6000	6.6000	6.6000	-15.709%	8	91	-91.667%
2025-04-03	7.8300	7.8300	7.8300	7.8300	-31.913%	3	91	-92.976%
2025-03-25	11.5000	11.5000	11.5000	11.5000	+2.954%	3	88	-95.217%
2025-03-24	11.1700	11.1700	11.1700	11.1700	+0.812%	3	88	-95.076%
2025-03-18	11.3000	11.3000	11.0800	11.0800	+11.469%	7	85	-95.036%
2025-03-06	9.9400	9.9400	9.9400	9.9400	+0.607%	2	89	-94.467%
2025-03-05	9.8800	9.8800	9.8800	9.8800	-16.975%	2	89	-94.433%
2025-02-26	11.9000	11.9000	11.9000	11.9000	+5.403%	3	87	-95.378%
2025-02-21	11.2900	11.2900	11.2900	11.2900	+24.476%	20	84	-95.128%
2025-02-14	9.0700	9.0700	9.0700	9.0700	+0.110%	6	87	-93.936%
2025-02-13	9.0600	9.0600	9.0600	9.0600	-1.522%	1	88	-93.929%
2025-02-12	9.0300	9.2000	9.0300	9.2000	-5.155%	8	88	-94.022%
2025-02-11	9.7000	9.7000	9.7000	9.7000	+12.791%	7	80	-94.330%
2025-02-03	8.6000	8.6000	8.6000	8.6000	-34.848%	2	73	-93.605%
2025-01-17	13.2000	13.2000	13.2000	13.2000	+7.317%	2	75	-95.833%
2025-01-14	12.3000	12.3000	12.3000	12.3000	-5.747%	5	75	-95.528%
2024-12-27	13.5400	13.5400	13.0500	13.0500	+6.098%	42	70	-95.785%
2024-12-20	12.3000	12.3000	12.3000	12.3000	-0.405%	3	49	-95.528%
2024-12-19	12.3500	12.3500	12.3500	12.3500	+1.230%	3	46	-95.547%
2024-12-18	12.2000	12.2000	12.2000	12.2000	-10.492%	1	42	-95.492%
2024-12-17	13.9000	13.9000	13.1000	13.6300	-11.205%	30	42	-95.965%
2024-12-10	15.3600	15.3600	15.3500	15.3500	-8.631%	2	13	-96.417%
2024-12-06	16.8000	16.8000	16.8000	16.8000	+1.633%	4	12	-96.726%
2024-11-04	16.5300	16.5300	16.5300	16.5300	-7.962%	1	10	-96.673%
2024-10-29	17.9600	17.9600	17.9600	17.9600	+7.545%	1	9	-96.938%
2024-10-24	16.7000	16.7000	16.7000	16.7000	-23.570%	1	10	-96.707%
2024-10-23	21.8500	21.8500	21.8500	21.8500	-2.759%	1	9	-97.483%
2024-10-08	22.4700	22.4700	22.4700	22.4700	+1.125%	2	8	-97.552%
2024-10-04	22.2200	22.2200	22.2200	22.2200	+6.316%	2	6	-97.525%
2024-09-26	20.9000	20.9000	20.9000	20.9000	-1.462%	1	5	-97.368%
2024-09-19	21.2100	21.2100	21.2100	21.2100	+16.219%	1	4	-97.407%
2024-09-16	18.6800	18.6800	18.2500	18.2500	0.000%	3	3	-96.986%

.dark-mode .qHW3gL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHW3gL{ color: #333333; background-color: white; border: 2px solid #333333; }CARR20270115C70CARR Jan 15 2027 70.00 Call (CARR270115C00070000)option OPRA

CARR20270115C70
CARR Jan 15 2027 70.00 Call (CARR270115C00070000)
option OPRA