Dark

CARR20270115C80
CARR Jan 15 2027 80.00 Call (CARR270115C00080000)
option OPRA

EOD

Oct 1, 2026

0.2000-20.000%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2000	0.2000	0.2000	-20.000%	10	1,039	0.000%
2026-09-16	0.2600	0.2600	0.2500	0.2500	-37.500%	10	1,039	-20.000%
2026-09-14	0.4000	0.4000	0.4000	0.4000	+21.212%	5	1,043	-50.000%
2026-09-11	0.3300	0.3300	0.3300	0.3300	+32.000%	4	1,043	-39.394%
2026-09-09	0.4000	0.4000	0.2500	0.2500	-50.000%	6	1,047	-20.000%
2026-09-08	0.5000	0.5000	0.5000	0.5000	0.000%	4	1,043	-60.000%
2026-09-04	0.1000	0.5500	0.1000	0.5000	+11.111%	18	1,041	-60.000%
2026-09-03	0.4500	0.4500	0.4500	0.4500	+28.571%	2	1,041	-55.556%
2026-09-01	0.3700	0.3700	0.3500	0.3500	-22.222%	14	1,039	-42.857%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-30.769%	2	1,039	-55.556%
2026-08-27	0.6500	0.6500	0.6500	0.6500	+30.000%	6	1,039	-69.231%
2026-08-26	0.6000	0.6000	0.5000	0.5000	-33.333%	3	1,033	-60.000%
2026-08-21	0.7000	0.7500	0.7000	0.7500	+8.696%	8	1,034	-73.333%
2026-08-20	0.6900	0.6900	0.6900	0.6900	-8.000%	2	1,028	-71.014%
2026-08-19	0.7500	0.7500	0.7500	0.7500	-25.743%	1	1,027	-73.333%
2026-08-17	1.2000	1.2000	1.0100	1.0100	-22.308%	3	1,028	-80.198%
2026-08-14	1.3000	1.3000	1.3000	1.3000	-29.730%	1	1,027	-84.615%
2026-08-07	1.8500	1.8500	1.8500	1.8500	-22.594%	24	1,026	-89.189%
2026-08-04	2.3900	2.3900	2.3900	2.3900	+49.375%	1	1,026	-91.632%
2026-08-03	1.6000	1.6000	1.6000	1.6000	+6.667%	2	1,026	-87.500%
2026-07-31	1.5000	1.5000	1.5000	1.5000	+11.111%	2	1,026	-86.667%
2026-07-29	1.4000	1.4000	1.3500	1.3500	-25.414%	21	1,026	-85.185%
2026-07-28	2.7500	2.7500	1.8000	1.8100	-48.286%	35	1,045	-88.950%
2026-07-27	3.6000	3.6000	3.5000	3.5000	-7.895%	4	1,060	-94.286%
2026-07-23	3.7000	3.8000	3.7000	3.8000	+10.145%	4	1,063	-94.737%
2026-07-21	3.4500	3.4500	3.4500	3.4500	-15.854%	20	1,064	-94.203%
2026-07-13	4.1000	4.1000	4.1000	4.1000	-7.865%	1	1,064	-95.122%
2026-07-10	4.4500	4.4500	4.4500	4.4500	+30.882%	2	1,063	-95.506%
2026-07-08	3.4700	3.4700	3.4000	3.4000	-41.379%	12	1,061	-94.118%
2026-07-01	5.8000	6.0000	5.8000	5.8000	-10.078%	16	1,057	-96.552%
2026-06-30	6.1400	6.4500	6.1400	6.4500	-19.375%	12	1,055	-96.899%
2026-06-25	7.0000	8.0000	7.0000	8.0000	+23.077%	251	1,053	-97.500%
2026-06-24	6.5000	6.5000	6.5000	6.5000	+13.240%	8	849	-96.923%
2026-06-22	5.7400	5.7400	5.7400	5.7400	-6.667%	4	857	-96.516%
2026-06-18	6.1000	6.1500	6.1000	6.1500	+26.025%	2	860	-96.748%
2026-06-17	5.8500	5.8500	4.8800	4.8800	-4.501%	12	860	-95.902%
2026-06-10	6.0000	6.0000	5.1100	5.1100	-9.558%	17	858	-96.086%
2026-06-09	5.2800	5.7000	5.2800	5.6500	+20.213%	31	846	-96.460%
2026-06-03	4.7000	4.7000	4.7000	4.7000	+46.875%	1	843	-95.745%
2026-05-29	3.3000	3.3000	3.2000	3.2000	+12.281%	7	843	-93.750%
2026-05-19	2.8500	2.8500	2.8500	2.8500	-20.833%	1	838	-92.982%
2026-05-18	3.6000	3.6000	3.6000	3.6000	+9.756%	10	828	-94.444%
2026-05-15	3.2800	3.2800	3.2800	3.2800	-6.286%	1	828	-93.902%
2026-05-12	3.5000	3.5000	3.4000	3.5000	-32.692%	3	827	-94.286%
2026-05-07	5.2000	5.2000	5.2000	5.2000	+8.559%	1	826	-96.154%
2026-05-06	4.7900	4.7900	4.7900	4.7900	+4.130%	1	826	-95.825%
2026-05-01	4.6000	4.6000	4.6000	4.6000	+4.545%	1	825	-95.652%
2026-04-30	4.2700	4.6000	4.2700	4.4000	+44.262%	16	825	-95.455%
2026-04-29	3.0500	3.0500	3.0500	3.0500	+9.319%	1	809	-93.443%
2026-04-27	2.7900	2.7900	2.7900	2.7900	+6.084%	4	810	-92.832%
2026-04-23	2.5000	2.6300	2.5000	2.6300	+46.111%	3	806	-92.395%
2026-04-15	1.8000	1.8000	1.8000	1.8000	-15.094%	3	809	-88.889%
2026-04-09	2.1200	2.1200	2.1200	2.1200	+26.190%	6	809	-90.566%
2026-04-08	1.6800	1.6800	1.6800	1.6800	-25.991%	1	803	-88.095%
2026-03-23	2.2700	2.2700	2.2700	2.2700	+16.410%	1	803	-91.189%
2026-03-06	1.9500	1.9500	1.9500	1.9500	-22.000%	4	803	-89.744%
2026-03-03	2.5000	2.5000	2.5000	2.5000	-19.355%	2	803	-92.000%
2026-03-02	3.1000	3.1000	3.1000	3.1000	-6.061%	4	805	-93.548%
2026-02-27	3.1100	3.3000	3.1100	3.3000	+65.000%	4	809	-93.939%
2026-02-25	2.0000	2.0000	2.0000	2.0000	-47.368%	1	810	-90.000%
2026-02-13	3.6000	3.8000	3.6000	3.8000	-11.628%	2	810	-94.737%
2026-02-12	4.3000	4.3000	4.3000	4.3000	+6.173%	1	810	-95.349%
2026-02-11	4.0500	4.0500	4.0500	4.0500	+80.000%	1	810	-95.062%
2026-01-30	3.3000	3.3000	2.2500	2.2500	+12.500%	60	811	-91.111%
2026-01-23	2.0000	2.0000	2.0000	2.0000	+3.627%	1	787	-90.000%
2026-01-21	1.9300	1.9300	1.9300	1.9300	+42.963%	1	786	-89.637%
2025-12-31	1.3500	1.3500	1.3500	1.3500	+8.000%	4	783	-85.185%
2025-12-26	1.2500	1.2500	1.2500	1.2500	-11.348%	10	783	-84.000%
2025-12-23	1.4100	1.4100	1.4100	1.4100	-6.000%	1	791	-85.816%
2025-12-22	1.5000	1.5000	1.5000	1.5000	-9.091%	5	791	-86.667%
2025-12-19	1.6500	1.6500	1.6500	1.6500	-1.786%	3	791	-87.879%
2025-12-10	1.6800	1.6800	1.6800	1.6800	-21.860%	1	791	-88.095%
2025-11-28	2.2000	2.2000	2.0000	2.1500	+2.381%	4	792	-90.698%
2025-11-26	2.1000	2.1000	2.1000	2.1000	+38.158%	1	794	-90.476%
2025-11-19	1.9600	1.9600	1.5200	1.5200	-37.959%	500	794	-86.842%
2025-11-14	2.3500	2.4500	2.3500	2.4500	-11.552%	43	795	-91.837%
2025-11-07	2.7700	2.7700	2.7700	2.7700	-27.105%	50	830	-92.780%
2025-10-30	3.8000	3.8000	3.8000	3.8000	-17.391%	1	880	-94.737%
2025-10-29	4.0000	4.6000	4.0000	4.6000	+49.837%	83	880	-95.652%
2025-10-21	2.7100	3.1000	2.7100	3.0700	+18.077%	168	887	-93.485%
2025-10-16	3.0000	3.0000	2.6000	2.6000	-9.091%	402	853	-92.308%
2025-10-15	2.8600	2.8600	2.8600	2.8600	+6.320%	50	453	-93.007%
2025-10-14	2.4500	2.6900	2.4500	2.6900	-3.929%	2	431	-92.565%
2025-10-09	2.8000	2.8000	2.8000	2.8000	+60.000%	3	429	-92.857%
2025-10-06	1.7500	1.7500	1.7500	1.7500	-39.655%	2	429	-88.571%
2025-10-02	2.9000	2.9000	2.9000	2.9000	+1.754%	3	429	-93.103%
2025-09-25	2.8500	2.8500	2.8500	2.8500	-10.938%	4	429	-92.982%
2025-09-22	3.0500	3.2000	3.0400	3.2000	-2.439%	9	429	-93.750%
2025-09-19	3.2800	3.2800	3.2800	3.2800	-8.889%	1	423	-93.902%
2025-09-17	3.6000	3.6000	3.6000	3.6000	+4.348%	2	422	-94.444%
2025-09-15	3.4500	3.4500	3.4500	3.4500	-17.661%	2	422	-94.203%
2025-09-11	4.1900	4.1900	4.1900	4.1900	+19.714%	2	420	-95.227%
2025-09-09	3.5000	3.5000	3.5000	3.5000	-22.222%	1	420	-94.286%
2025-09-08	4.5000	4.5000	4.5000	4.5000	-4.255%	2	420	-95.556%
2025-09-05	4.7800	4.7800	4.7000	4.7000	+1.732%	2	418	-95.745%
2025-08-26	4.3000	4.6200	4.3000	4.6200	-7.600%	4	417	-95.671%
2025-08-22	5.0000	5.0000	5.0000	5.0000	+16.009%	1	413	-96.000%
2025-08-21	4.4000	4.4000	4.3100	4.3100	-17.115%	10	413	-95.360%
2025-08-19	5.2000	5.2000	5.2000	5.2000	+10.638%	1	411	-96.154%
2025-08-14	4.7000	4.7000	4.7000	4.7000	+5.856%	1	412	-95.745%
2025-08-12	4.4400	4.4400	4.4400	4.4400	+11.000%	2	412	-95.495%
2025-08-11	4.1500	4.1500	4.0000	4.0000	-17.526%	36	411	-95.000%
2025-08-04	5.0500	5.0500	4.8500	4.8500	-24.219%	7	381	-95.876%
2025-07-30	6.4000	6.4000	6.4000	6.4000	-10.490%	1	376	-96.875%
2025-07-29	7.7000	7.7000	7.1500	7.1500	-41.870%	3	376	-97.203%
2025-07-23	12.3000	12.3000	12.3000	12.3000	+26.804%	10	377	-98.374%
2025-07-11	9.7000	9.7000	9.7000	9.7000	+12.791%	1	377	-97.938%
2025-07-01	8.6000	8.6000	8.6000	8.6000	+3.614%	6	377	-97.674%
2025-06-25	8.3000	8.3000	8.3000	8.3000	+9.211%	1	377	-97.590%
2025-06-23	7.6000	7.6000	7.5000	7.6000	-0.654%	4	377	-97.368%
2025-06-20	7.6500	7.6500	7.6500	7.6500	-27.143%	2	375	-97.386%
2025-05-16	10.5000	10.5000	10.5000	10.5000	+8.808%	2	374	-98.095%
2025-05-02	9.6500	9.6500	9.6500	9.6500	+129.762%	4	375	-97.927%
2025-04-17	4.2000	4.2000	4.2000	4.2000	-8.696%	5	373	-95.238%
2025-04-16	4.6000	4.6000	4.6000	4.6000	-9.980%	10	373	-95.652%
2025-04-01	5.1100	5.1100	5.1100	5.1100	-11.592%	5	363	-96.086%
2025-03-28	5.7800	5.7800	5.7800	5.7800	-19.722%	2	358	-96.540%
2025-03-20	7.2000	7.2000	7.2000	7.2000	-6.128%	1	359	-97.222%
2025-03-17	7.6700	7.6700	7.6700	7.6700	+9.571%	1	358	-97.392%
2025-03-12	7.0000	7.0000	7.0000	7.0000	-3.448%	1	357	-97.143%
2025-03-07	7.2500	7.2500	7.2500	7.2500	+20.432%	520	357	-97.241%
2025-02-27	6.0200	6.0200	6.0200	6.0200	+4.333%	1	97	-96.678%
2025-02-12	5.7500	5.7700	5.7500	5.7700	-9.134%	2	96	-96.534%
2025-02-11	6.3500	6.3500	6.3500	6.3500	-2.308%	75	96	-96.850%
2025-02-10	6.5000	6.5000	6.5000	6.5000	-2.985%	3	21	-96.923%
2025-01-31	6.7000	6.7000	6.7000	6.7000	0.000%	4	18	-97.015%
2025-01-30	6.7000	6.7000	6.7000	6.7000	-12.987%	1	19	-97.015%
2025-01-28	7.7000	7.7000	7.7000	7.7000	-11.392%	1	19	-97.403%
2025-01-23	8.6800	8.6900	8.6800	8.6900	-5.543%	9	19	-97.699%
2025-01-06	9.2000	9.2000	9.2000	9.2000	+4.545%	3	19	-97.826%
2024-12-23	8.8000	8.8000	8.8000	8.8000	+5.263%	1	19	-97.727%
2024-12-19	8.2500	8.3600	8.2500	8.3600	-35.194%	4	19	-97.608%
2024-12-03	12.9000	12.9000	12.9000	12.9000	-3.946%	2	15	-98.450%
2024-12-02	13.4300	13.4300	13.4300	13.4300	-4.413%	5	15	-98.511%
2024-11-29	14.0500	14.0500	14.0500	14.0500	+12.310%	2	10	-98.577%
2024-11-15	12.5100	12.5100	12.5100	12.5100	-17.426%	4	10	-98.401%
2024-11-13	15.1500	15.1500	15.1500	15.1500	+21.200%	1	12	-98.680%
2024-10-30	12.5000	12.5000	12.5000	12.5000	-0.398%	1	12	-98.400%
2024-10-24	12.5500	12.5500	12.5500	12.5500	-28.368%	1	12	-98.406%
2024-10-18	17.5200	17.5200	17.5200	17.5200	+10.189%	4	12	-98.858%
2024-10-01	15.9000	15.9000	15.9000	15.9000	-10.674%	1	12	-98.742%
2024-09-20	17.8000	17.8000	17.8000	17.8000	+7.553%	6	11	-98.876%
2024-09-19	16.1800	16.7000	16.1800	16.5500	+8.099%	3	8	-98.792%
2024-09-18	15.4500	15.4700	15.3100	15.3100	+6.764%	5	7	-98.694%
2024-09-16	14.3400	14.3400	14.3400	14.3400	0.000%	2	2	-98.605%

.dark-mode .hM9Xxy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hM9Xxy{ color: #333333; background-color: white; border: 2px solid #333333; }CARR20270115C80CARR Jan 15 2027 80.00 Call (CARR270115C00080000)option OPRA

CARR20270115C80
CARR Jan 15 2027 80.00 Call (CARR270115C00080000)
option OPRA