Dark

CARR20270115C75
CARR Jan 15 2027 75.00 Call (CARR270115C00075000)
option OPRA

EOD

Sep 25, 2026

0.4500+28.571%(+0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4500	0.4500	0.4500	0.4500	+28.571%	10	961	0.000%
2026-09-24	0.3500	0.3500	0.3500	0.3500	-12.500%	1	951	+28.571%
2026-09-23	0.4000	0.4000	0.4000	0.4000	-20.000%	3	951	+12.500%
2026-09-22	0.5000	0.5000	0.5000	0.5000	+25.000%	3	948	-10.000%
2026-09-21	0.4000	0.4000	0.3600	0.4000	0.000%	4	945	+12.500%
2026-09-17	0.4000	0.4000	0.4000	0.4000	-23.077%	2	945	+12.500%
2026-09-16	0.5200	0.5200	0.5200	0.5200	-5.455%	2	944	-13.462%
2026-09-11	0.6500	0.6500	0.5500	0.5500	+5.769%	5	945	-18.182%
2026-09-10	0.5000	0.6000	0.5000	0.5200	-45.263%	17	941	-13.462%
2026-09-08	0.8500	0.9500	0.8300	0.9500	+5.556%	23	958	-52.632%
2026-09-04	0.8000	0.9500	0.8000	0.9000	+20.000%	14	949	-50.000%
2026-08-31	0.7500	0.7500	0.7500	0.7500	-16.667%	6	949	-40.000%
2026-08-27	0.9000	0.9000	0.9000	0.9000	-5.263%	1	944	-50.000%
2026-08-26	1.1000	1.1000	0.9500	0.9500	+5.556%	2	943	-52.632%
2026-08-25	0.9000	0.9000	0.9000	0.9000	-10.000%	1	943	-50.000%
2026-08-24	1.0500	1.0500	0.9500	1.0000	-20.000%	10	943	-55.000%
2026-08-21	1.2500	1.2500	1.2300	1.2500	0.000%	3	950	-64.000%
2026-08-20	1.2000	1.2500	1.2000	1.2500	-19.355%	17	950	-64.000%
2026-08-19	1.5500	1.5500	1.5500	1.5500	+25.000%	1	933	-70.968%
2026-08-18	1.2400	1.2400	1.2400	1.2400	-40.952%	3	933	-63.710%
2026-08-13	2.1000	2.1000	2.1000	2.1000	+5.000%	1	930	-78.571%
2026-08-12	2.1000	2.1000	2.0000	2.0000	-16.667%	11	930	-77.500%
2026-08-10	2.4000	2.4000	2.4000	2.4000	-12.727%	3	919	-81.250%
2026-08-07	2.7000	2.7500	2.7000	2.7500	-5.172%	29	922	-83.636%
2026-08-06	3.3500	3.3500	2.9000	2.9000	-17.143%	19	915	-84.483%
2026-08-04	3.1000	3.5000	3.1000	3.5000	+62.037%	6	915	-87.143%
2026-07-31	2.1600	2.1600	2.1600	2.1600	+20.000%	2	912	-79.167%
2026-07-30	1.6700	1.8000	1.6700	1.8000	-36.842%	11	911	-75.000%
2026-07-28	2.8500	2.8500	2.8500	2.8500	-44.118%	8	906	-84.211%
2026-07-27	5.3000	5.3000	5.0000	5.1000	-3.774%	10	898	-91.176%
2026-07-23	5.3000	5.3000	5.3000	5.3000	-5.357%	4	898	-91.509%
2026-07-17	5.6000	6.0000	5.5000	5.6000	+5.660%	71	896	-91.964%
2026-07-13	5.3000	5.3000	5.3000	5.3000	+1.923%	2	850	-91.509%
2026-07-07	5.2000	5.2000	5.2000	5.2000	-16.129%	1	848	-91.346%
2026-07-02	6.4000	6.4000	6.2000	6.2000	-26.190%	2	846	-92.742%
2026-06-30	8.4000	8.4000	8.4000	8.4000	-3.448%	2	846	-94.643%
2026-06-26	9.0000	9.0000	8.7000	8.7000	-11.675%	3	845	-94.828%
2026-06-25	9.8500	10.2000	9.8500	9.8500	+32.928%	9	844	-95.431%
2026-06-18	7.4100	7.4100	7.4100	7.4100	-4.264%	2	848	-93.927%
2026-06-15	8.0000	8.0000	7.2000	7.7400	+20.938%	497	848	-94.186%
2026-06-12	6.4000	6.4000	6.4000	6.4000	+3.226%	5	877	-92.969%
2026-06-11	6.2000	6.2000	6.2000	6.2000	-8.148%	2	877	-92.742%
2026-06-10	7.6900	7.8000	6.7500	6.7500	-8.784%	503	879	-93.333%
2026-06-09	7.4000	7.4000	7.4000	7.4000	+17.460%	3	479	-93.919%
2026-06-03	6.3000	6.3000	6.3000	6.3000	-1.563%	2	476	-92.857%
2026-06-02	6.4000	6.4000	6.4000	6.4000	+45.455%	1	476	-92.969%
2026-05-29	4.3900	4.4000	4.3900	4.4000	-15.385%	8	476	-89.773%
2026-05-27	5.2000	5.2000	5.2000	5.2000	+31.646%	5	472	-91.346%
2026-05-21	3.9500	3.9500	3.9500	3.9500	-37.302%	2	472	-88.608%
2026-05-01	6.3000	6.3000	6.3000	6.3000	+4.132%	3	470	-92.857%
2026-04-30	5.9000	6.7300	5.7000	6.0500	+34.444%	35	470	-92.562%
2026-04-29	4.5000	4.5000	4.5000	4.5000	+14.213%	1	440	-90.000%
2026-04-27	3.9400	3.9400	3.9400	3.9400	+44.853%	8	440	-88.579%
2026-04-16	2.7200	2.7200	2.7200	2.7200	-26.486%	1	432	-83.456%
2026-04-13	3.7000	3.7000	3.7000	3.7000	+37.037%	3	431	-87.838%
2026-03-31	2.7000	2.7000	2.7000	2.7000	-22.857%	2	430	-83.333%
2026-03-23	3.3700	3.5000	3.3700	3.5000	+16.667%	2	432	-87.143%
2026-03-20	3.0800	3.0800	3.0000	3.0000	+11.111%	13	433	-85.000%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-3.571%	1	438	-83.333%
2026-03-18	2.9500	2.9500	2.8000	2.8000	+29.630%	2	438	-83.929%
2026-03-13	2.1600	2.1600	2.1600	2.1600	-22.857%	1	438	-79.167%
2026-03-10	2.8000	2.8000	2.8000	2.8000	+9.804%	2	438	-83.929%
2026-03-09	2.7000	2.8000	2.5500	2.5500	-20.313%	4	440	-82.353%
2026-03-05	3.5000	3.5000	3.2000	3.2000	-5.882%	4	440	-85.938%
2026-03-04	3.4000	3.5000	3.4000	3.4000	-19.048%	6	440	-86.765%
2026-03-02	4.3000	4.3000	4.2000	4.2000	-4.545%	2	440	-89.286%
2026-02-27	4.5000	4.5000	4.4000	4.4000	+18.919%	2	440	-89.773%
2026-02-26	3.7000	3.7000	3.7000	3.7000	-7.500%	2	440	-87.838%
2026-02-19	4.1500	4.1500	4.0000	4.0000	-23.077%	3	442	-88.750%
2026-02-13	5.2000	5.2000	5.2000	5.2000	+1.563%	9	437	-91.346%
2026-02-12	5.6000	5.6000	5.1200	5.1200	-6.909%	12	437	-91.211%
2026-02-11	5.3000	5.5000	5.3000	5.5000	+7.843%	3	443	-91.818%
2026-02-10	5.1000	5.1000	5.1000	5.1000	+13.333%	1	443	-91.176%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-3.846%	2	443	-90.000%
2026-02-06	4.6800	4.6800	4.6800	4.6800	+1.739%	2	443	-90.385%
2026-02-04	4.2000	4.8000	4.1700	4.6000	+24.324%	15	441	-90.217%
2026-02-03	3.6000	3.7000	3.6000	3.7000	+15.625%	13	441	-87.838%
2026-01-29	3.1000	3.2900	3.1000	3.2000	+10.345%	12	441	-85.938%
2026-01-28	2.8700	3.0000	2.8700	2.9000	+16.000%	44	430	-84.483%
2026-01-27	2.5000	2.5000	2.5000	2.5000	+8.696%	2	430	-82.000%
2026-01-26	2.3000	2.3000	2.3000	2.3000	-14.815%	17	428	-80.435%
2026-01-22	2.7000	2.7000	2.7000	2.7000	+8.000%	4	411	-83.333%
2026-01-21	2.5000	2.5000	2.5000	2.5000	+56.250%	2	408	-82.000%
2026-01-08	1.6500	1.6500	1.6000	1.6000	-12.088%	11	408	-71.875%
2026-01-07	1.9700	1.9700	1.8200	1.8200	-7.614%	27	409	-75.275%
2026-01-06	1.9700	1.9700	1.9700	1.9700	-5.288%	10	382	-77.157%
2025-12-30	2.0800	2.0800	2.0800	2.0800	+9.474%	1	392	-78.365%
2025-12-29	1.9000	1.9000	1.9000	1.9000	0.000%	1	391	-76.316%
2025-12-26	1.9000	1.9000	1.9000	1.9000	-11.628%	1	390	-76.316%
2025-12-23	2.0000	2.1500	2.0000	2.1500	+7.500%	26	390	-79.070%
2025-11-24	2.0000	2.0000	2.0000	2.0000	-20.000%	1	365	-77.500%
2025-11-18	2.5000	2.5000	2.5000	2.5000	-47.917%	1	365	-82.000%
2025-10-31	4.8000	4.8000	4.8000	4.8000	-4.000%	1	365	-90.625%
2025-10-30	5.0000	5.0000	5.0000	5.0000	-13.345%	3	365	-91.000%
2025-10-29	4.7500	5.7700	4.7500	5.7700	+32.037%	5	365	-92.201%
2025-10-28	4.9800	4.9800	4.3700	4.3700	+24.857%	3	365	-89.703%
2025-10-22	3.8000	3.8000	3.5000	3.5000	-12.500%	8	363	-87.143%
2025-10-15	4.0000	4.0000	4.0000	4.0000	-2.439%	1	370	-88.750%
2025-10-14	3.3000	4.1000	3.3000	4.1000	-12.766%	2	370	-89.024%
2025-10-06	4.7500	4.7500	4.7000	4.7000	+18.987%	6	370	-90.426%
2025-10-03	3.9500	3.9500	3.9500	3.9500	-1.250%	1	373	-88.608%
2025-10-01	4.0000	4.0000	4.0000	4.0000	-0.744%	1	372	-88.750%
2025-09-30	4.0300	4.0300	4.0300	4.0300	-1.707%	10	372	-88.834%
2025-09-26	3.9400	4.1000	3.8000	4.1000	-10.870%	322	362	-89.024%
2025-09-18	4.6000	4.6000	4.6000	4.6000	-2.128%	13	117	-90.217%
2025-09-17	4.8000	4.8000	4.7000	4.7000	-7.662%	32	104	-90.426%
2025-09-12	5.0500	5.5600	5.0000	5.0900	+3.878%	14	85	-91.159%
2025-09-09	4.9000	4.9000	4.9000	4.9000	-3.922%	1	85	-90.816%
2025-09-05	5.1000	5.1000	5.1000	5.1000	+19.159%	10	84	-91.176%
2025-09-03	4.7000	4.7000	4.2700	4.2800	-11.387%	17	84	-89.486%
2025-09-02	4.8300	4.8800	4.8200	4.8300	-16.436%	14	84	-90.683%
2025-08-29	5.7500	5.7800	5.6900	5.7800	-5.246%	30	82	-92.215%
2025-08-26	5.9000	6.1000	5.5400	6.1000	+1.667%	6	82	-92.623%
2025-08-18	6.0000	6.0000	6.0000	6.0000	-9.091%	2	78	-92.500%
2025-08-08	6.6000	6.6000	6.6000	6.6000	-47.030%	1	78	-93.182%
2025-07-11	12.4600	12.4600	12.4600	12.4600	+15.370%	2	78	-96.388%
2025-06-30	10.8000	10.8000	10.8000	10.8000	+4.854%	27	78	-95.833%
2025-06-25	10.3000	10.3000	10.3000	10.3000	+8.421%	2	76	-95.631%
2025-06-23	9.8500	9.8500	9.5000	9.5000	-9.524%	11	76	-95.263%
2025-06-10	10.5000	10.5000	10.5000	10.5000	+1.646%	1	68	-95.714%
2025-06-06	10.3300	10.3300	10.3300	10.3300	-24.599%	6	67	-95.644%
2025-05-16	13.7000	13.7000	13.7000	13.7000	+23.758%	6	70	-96.715%
2025-05-08	11.0700	11.0700	11.0700	11.0700	-4.156%	1	67	-95.935%
2025-05-05	11.5500	11.5500	11.5500	11.5500	-1.282%	1	68	-96.104%
2025-05-02	10.9800	11.7000	10.9800	11.7000	+125.000%	4	68	-96.154%
2025-04-07	5.2000	5.2000	5.2000	5.2000	-48.515%	7	68	-91.346%
2025-03-10	10.1000	10.1000	10.1000	10.1000	+22.424%	1	68	-95.545%
2025-03-06	8.2500	8.2500	8.2500	8.2500	+13.169%	1	66	-94.545%
2025-02-12	7.2900	7.2900	7.2900	7.2900	-10.111%	4	66	-93.827%
2025-02-11	8.1100	8.1100	8.1100	8.1100	-6.025%	1	62	-94.451%
2025-02-10	8.6300	8.6300	8.6300	8.6300	+9.518%	1	61	-94.786%
2025-01-29	7.9000	7.9000	7.8800	7.8800	-28.168%	9	61	-94.289%
2025-01-06	11.0300	11.0300	10.9700	10.9700	+3.784%	3	58	-95.898%
2024-12-23	10.7000	10.7000	10.5700	10.5700	-1.948%	5	55	-95.743%
2024-12-20	10.7800	10.7800	10.7800	10.7800	-5.272%	1	53	-95.826%
2024-12-17	11.5400	11.5400	10.8500	11.3800	-15.704%	30	53	-96.046%
2024-12-11	13.5000	13.5000	13.5000	13.5000	+1.427%	1	53	-96.667%
2024-12-09	13.3100	13.3100	13.3100	13.3100	-17.585%	1	52	-96.619%
2024-12-02	16.1500	16.1500	16.1500	16.1500	+0.435%	20	51	-97.214%
2024-10-28	16.1000	16.1000	16.0800	16.0800	+9.017%	3	59	-97.201%
2024-10-24	14.6200	14.7500	14.5900	14.7500	-29.762%	24	62	-96.949%
2024-10-14	21.0000	21.0000	21.0000	21.0000	+14.754%	10	38	-97.857%
2024-09-18	18.0900	18.3000	18.0900	18.3000	0.000%	28	28	-97.541%

.dark-mode .kVfccq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kVfccq{ color: #333333; background-color: white; border: 2px solid #333333; }CARR20270115C75CARR Jan 15 2027 75.00 Call (CARR270115C00075000)option OPRA

CARR20270115C75
CARR Jan 15 2027 75.00 Call (CARR270115C00075000)
option OPRA