Dark

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

EOD

Jul 31, 2026

2.16+20.000%(+0.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.1600	2.1600	2.1600	2.1600	+20.000%	2	912	0.000%
2026-07-30	1.6700	1.8000	1.6700	1.8000	-36.842%	11	911	+20.000%
2026-07-28	2.8500	2.8500	2.8500	2.8500	-44.118%	8	906	-24.211%
2026-07-27	5.3000	5.3000	5.0000	5.1000	-3.774%	10	898	-57.647%
2026-07-23	5.3000	5.3000	5.3000	5.3000	-5.357%	4	898	-59.245%
2026-07-17	5.6000	6.0000	5.5000	5.6000	+5.660%	71	896	-61.429%
2026-07-13	5.3000	5.3000	5.3000	5.3000	+1.923%	2	850	-59.245%
2026-07-07	5.2000	5.2000	5.2000	5.2000	-16.129%	1	848	-58.462%
2026-07-02	6.4000	6.4000	6.2000	6.2000	-26.190%	2	846	-65.161%
2026-06-30	8.4000	8.4000	8.4000	8.4000	-3.448%	2	846	-74.286%
2026-06-26	9.0000	9.0000	8.7000	8.7000	-11.675%	3	845	-75.172%
2026-06-25	9.8500	10.2000	9.8500	9.8500	+32.928%	9	844	-78.071%
2026-06-18	7.4100	7.4100	7.4100	7.4100	-4.264%	2	848	-70.850%
2026-06-15	8.0000	8.0000	7.2000	7.7400	+20.938%	497	848	-72.093%
2026-06-12	6.4000	6.4000	6.4000	6.4000	+3.226%	5	877	-66.250%
2026-06-11	6.2000	6.2000	6.2000	6.2000	-8.148%	2	877	-65.161%
2026-06-10	7.6900	7.8000	6.7500	6.7500	-8.784%	503	879	-68.000%
2026-06-09	7.4000	7.4000	7.4000	7.4000	+17.460%	3	479	-70.811%
2026-06-03	6.3000	6.3000	6.3000	6.3000	-1.563%	2	476	-65.714%
2026-06-02	6.4000	6.4000	6.4000	6.4000	+45.455%	1	476	-66.250%
2026-05-29	4.3900	4.4000	4.3900	4.4000	-15.385%	8	476	-50.909%
2026-05-27	5.2000	5.2000	5.2000	5.2000	+31.646%	5	472	-58.462%
2026-05-21	3.9500	3.9500	3.9500	3.9500	-37.302%	2	472	-45.316%
2026-05-01	6.3000	6.3000	6.3000	6.3000	+4.132%	3	470	-65.714%
2026-04-30	5.9000	6.7300	5.7000	6.0500	+34.444%	35	470	-64.298%
2026-04-29	4.5000	4.5000	4.5000	4.5000	+14.213%	1	440	-52.000%
2026-04-27	3.9400	3.9400	3.9400	3.9400	+44.853%	8	440	-45.178%
2026-04-16	2.7200	2.7200	2.7200	2.7200	-26.486%	1	432	-20.588%
2026-04-13	3.7000	3.7000	3.7000	3.7000	+37.037%	3	431	-41.622%
2026-03-31	2.7000	2.7000	2.7000	2.7000	-22.857%	2	430	-20.000%
2026-03-23	3.3700	3.5000	3.3700	3.5000	+16.667%	2	432	-38.286%
2026-03-20	3.0800	3.0800	3.0000	3.0000	+11.111%	13	433	-28.000%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-3.571%	1	438	-20.000%
2026-03-18	2.9500	2.9500	2.8000	2.8000	+29.630%	2	438	-22.857%
2026-03-13	2.1600	2.1600	2.1600	2.1600	-22.857%	1	438	0.000%
2026-03-10	2.8000	2.8000	2.8000	2.8000	+9.804%	2	438	-22.857%
2026-03-09	2.7000	2.8000	2.5500	2.5500	-20.313%	4	440	-15.294%
2026-03-05	3.5000	3.5000	3.2000	3.2000	-5.882%	4	440	-32.500%
2026-03-04	3.4000	3.5000	3.4000	3.4000	-19.048%	6	440	-36.471%
2026-03-02	4.3000	4.3000	4.2000	4.2000	-4.545%	2	440	-48.571%
2026-02-27	4.5000	4.5000	4.4000	4.4000	+18.919%	2	440	-50.909%
2026-02-26	3.7000	3.7000	3.7000	3.7000	-7.500%	2	440	-41.622%
2026-02-19	4.1500	4.1500	4.0000	4.0000	-23.077%	3	442	-46.000%
2026-02-13	5.2000	5.2000	5.2000	5.2000	+1.563%	9	437	-58.462%
2026-02-12	5.6000	5.6000	5.1200	5.1200	-6.909%	12	437	-57.813%
2026-02-11	5.3000	5.5000	5.3000	5.5000	+7.843%	3	443	-60.727%
2026-02-10	5.1000	5.1000	5.1000	5.1000	+13.333%	1	443	-57.647%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-3.846%	2	443	-52.000%
2026-02-06	4.6800	4.6800	4.6800	4.6800	+1.739%	2	443	-53.846%
2026-02-04	4.2000	4.8000	4.1700	4.6000	+24.324%	15	441	-53.043%
2026-02-03	3.6000	3.7000	3.6000	3.7000	+15.625%	13	441	-41.622%
2026-01-29	3.1000	3.2900	3.1000	3.2000	+10.345%	12	441	-32.500%
2026-01-28	2.8700	3.0000	2.8700	2.9000	+16.000%	44	430	-25.517%
2026-01-27	2.5000	2.5000	2.5000	2.5000	+8.696%	2	430	-13.600%
2026-01-26	2.3000	2.3000	2.3000	2.3000	-14.815%	17	428	-6.087%
2026-01-22	2.7000	2.7000	2.7000	2.7000	+8.000%	4	411	-20.000%
2026-01-21	2.5000	2.5000	2.5000	2.5000	+56.250%	2	408	-13.600%
2026-01-08	1.6500	1.6500	1.6000	1.6000	-12.088%	11	408	+35.000%
2026-01-07	1.9700	1.9700	1.8200	1.8200	-7.614%	27	409	+18.681%
2026-01-06	1.9700	1.9700	1.9700	1.9700	-5.288%	10	382	+9.645%
2025-12-30	2.0800	2.0800	2.0800	2.0800	+9.474%	1	392	+3.846%
2025-12-29	1.9000	1.9000	1.9000	1.9000	0.000%	1	391	+13.684%
2025-12-26	1.9000	1.9000	1.9000	1.9000	-11.628%	1	390	+13.684%
2025-12-23	2.0000	2.1500	2.0000	2.1500	+7.500%	26	390	+0.465%
2025-11-24	2.0000	2.0000	2.0000	2.0000	-20.000%	1	365	+8.000%
2025-11-18	2.5000	2.5000	2.5000	2.5000	-47.917%	1	365	-13.600%
2025-10-31	4.8000	4.8000	4.8000	4.8000	-4.000%	1	365	-55.000%
2025-10-30	5.0000	5.0000	5.0000	5.0000	-13.345%	3	365	-56.800%
2025-10-29	4.7500	5.7700	4.7500	5.7700	+32.037%	5	365	-62.565%
2025-10-28	4.9800	4.9800	4.3700	4.3700	+24.857%	3	365	-50.572%
2025-10-22	3.8000	3.8000	3.5000	3.5000	-12.500%	8	363	-38.286%
2025-10-15	4.0000	4.0000	4.0000	4.0000	-2.439%	1	370	-46.000%
2025-10-14	3.3000	4.1000	3.3000	4.1000	-12.766%	2	370	-47.317%
2025-10-06	4.7500	4.7500	4.7000	4.7000	+18.987%	6	370	-54.043%
2025-10-03	3.9500	3.9500	3.9500	3.9500	-1.250%	1	373	-45.316%
2025-10-01	4.0000	4.0000	4.0000	4.0000	-0.744%	1	372	-46.000%
2025-09-30	4.0300	4.0300	4.0300	4.0300	-1.707%	10	372	-46.402%
2025-09-26	3.9400	4.1000	3.8000	4.1000	-10.870%	322	362	-47.317%
2025-09-18	4.6000	4.6000	4.6000	4.6000	-2.128%	13	117	-53.043%
2025-09-17	4.8000	4.8000	4.7000	4.7000	-7.662%	32	104	-54.043%
2025-09-12	5.0500	5.5600	5.0000	5.0900	+3.878%	14	85	-57.564%
2025-09-09	4.9000	4.9000	4.9000	4.9000	-3.922%	1	85	-55.918%
2025-09-05	5.1000	5.1000	5.1000	5.1000	+19.159%	10	84	-57.647%
2025-09-03	4.7000	4.7000	4.2700	4.2800	-11.387%	17	84	-49.533%
2025-09-02	4.8300	4.8800	4.8200	4.8300	-16.436%	14	84	-55.280%
2025-08-29	5.7500	5.7800	5.6900	5.7800	-5.246%	30	82	-62.630%
2025-08-26	5.9000	6.1000	5.5400	6.1000	+1.667%	6	82	-64.590%
2025-08-18	6.0000	6.0000	6.0000	6.0000	-9.091%	2	78	-64.000%
2025-08-08	6.6000	6.6000	6.6000	6.6000	-47.030%	1	78	-67.273%
2025-07-11	12.4600	12.4600	12.4600	12.4600	+15.370%	2	78	-82.665%
2025-06-30	10.8000	10.8000	10.8000	10.8000	+4.854%	27	78	-80.000%
2025-06-25	10.3000	10.3000	10.3000	10.3000	+8.421%	2	76	-79.029%
2025-06-23	9.8500	9.8500	9.5000	9.5000	-9.524%	11	76	-77.263%
2025-06-10	10.5000	10.5000	10.5000	10.5000	+1.646%	1	68	-79.429%
2025-06-06	10.3300	10.3300	10.3300	10.3300	-24.599%	6	67	-79.090%
2025-05-16	13.7000	13.7000	13.7000	13.7000	+23.758%	6	70	-84.234%
2025-05-08	11.0700	11.0700	11.0700	11.0700	-4.156%	1	67	-80.488%
2025-05-05	11.5500	11.5500	11.5500	11.5500	-1.282%	1	68	-81.299%
2025-05-02	10.9800	11.7000	10.9800	11.7000	+125.000%	4	68	-81.538%
2025-04-07	5.2000	5.2000	5.2000	5.2000	-48.515%	7	68	-58.462%
2025-03-10	10.1000	10.1000	10.1000	10.1000	+22.424%	1	68	-78.614%
2025-03-06	8.2500	8.2500	8.2500	8.2500	+13.169%	1	66	-73.818%
2025-02-12	7.2900	7.2900	7.2900	7.2900	-10.111%	4	66	-70.370%
2025-02-11	8.1100	8.1100	8.1100	8.1100	-6.025%	1	62	-73.366%
2025-02-10	8.6300	8.6300	8.6300	8.6300	+9.518%	1	61	-74.971%
2025-01-29	7.9000	7.9000	7.8800	7.8800	-28.168%	9	61	-72.589%
2025-01-06	11.0300	11.0300	10.9700	10.9700	+3.784%	3	58	-80.310%
2024-12-23	10.7000	10.7000	10.5700	10.5700	-1.948%	5	55	-79.565%
2024-12-20	10.7800	10.7800	10.7800	10.7800	-5.272%	1	53	-79.963%
2024-12-17	11.5400	11.5400	10.8500	11.3800	-15.704%	30	53	-81.019%
2024-12-11	13.5000	13.5000	13.5000	13.5000	+1.427%	1	53	-84.000%
2024-12-09	13.3100	13.3100	13.3100	13.3100	-17.585%	1	52	-83.772%
2024-12-02	16.1500	16.1500	16.1500	16.1500	+0.435%	20	51	-86.625%
2024-10-28	16.1000	16.1000	16.0800	16.0800	+9.017%	3	59	-86.567%
2024-10-24	14.6200	14.7500	14.5900	14.7500	-29.762%	24	62	-85.356%
2024-10-14	21.0000	21.0000	21.0000	21.0000	+14.754%	10	38	-89.714%
2024-09-18	18.0900	18.3000	18.0900	18.3000	0.000%	28	28	-88.197%

.dark-mode .pmy4rZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pmy4rZ{ 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