Dark

CARR20270115P45
CARR Jan 15 2027 45.00 Put (CARR270115P00045000)
option OPRA

EOD

Sep 28, 2026

0.8200-18.000%(-0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.8200	0.8200	0.8200	0.8200	-18.000%	1	2,344	0.000%
2026-09-21	1.0000	1.0000	1.0000	1.0000	-13.043%	5	2,345	-18.000%
2026-09-18	1.1500	1.1500	1.1500	1.1500	+2.679%	5	2,341	-28.696%
2026-09-16	1.1200	1.1200	1.1200	1.1200	+12.000%	1	2,336	-26.786%
2026-09-15	1.0000	1.0000	0.9500	1.0000	+100.000%	121	2,336	-18.000%
2026-09-11	0.5000	0.5000	0.5000	0.5000	-32.432%	2	2,452	+64.000%
2026-09-10	0.7400	0.7400	0.7400	0.7400	+48.000%	4	2,450	+10.811%
2026-09-04	0.5000	0.5000	0.5000	0.5000	-16.667%	4	2,450	+64.000%
2026-09-03	0.6000	0.6000	0.6000	0.6000	-25.000%	1	2,450	+36.667%
2026-09-02	0.8000	0.8000	0.8000	0.8000	+26.984%	2	2,451	+2.500%
2026-08-26	0.6300	0.6300	0.6300	0.6300	+8.621%	4	2,453	+30.159%
2026-08-19	0.5800	0.5800	0.5800	0.5800	-3.333%	2	2,451	+41.379%
2026-08-17	0.6000	0.6000	0.6000	0.6000	-13.043%	3	2,453	+36.667%
2026-08-12	0.7500	0.7500	0.6900	0.6900	-5.479%	11	2,453	+18.841%
2026-08-06	0.6900	0.7300	0.6900	0.7300	-30.476%	3	2,464	+12.329%
2026-07-28	1.0500	1.0500	1.0500	1.0500	+41.892%	1	2,467	-21.905%
2026-07-27	0.7400	0.7400	0.7400	0.7400	-32.727%	2	2,467	+10.811%
2026-07-21	1.1000	1.1000	1.1000	1.1000	+18.280%	500	2,407	-25.455%
2026-07-15	0.9300	0.9300	0.9300	0.9300	-1.064%	2	2,588	-11.828%
2026-07-13	0.9400	0.9400	0.9400	0.9400	-18.261%	1	2,590	-12.766%
2026-07-09	1.1700	1.1700	1.1500	1.1500	+35.294%	2	2,589	-28.696%
2026-07-02	0.8500	0.8500	0.8500	0.8500	+13.333%	1	2,591	-3.529%
2026-06-26	0.7500	0.7500	0.7500	0.7500	0.000%	4	2,591	+9.333%
2026-06-25	0.7500	0.7500	0.7500	0.7500	-11.765%	3	2,591	+9.333%
2026-06-24	0.8500	0.8500	0.8500	0.8500	-10.526%	3	2,594	-3.529%
2026-06-15	1.9000	1.9000	0.9500	0.9500	-32.143%	5	2,597	-13.684%
2026-06-02	1.4000	1.4000	1.4000	1.4000	-3.448%	5	2,594	-41.429%
2026-05-28	1.4500	1.4500	1.4500	1.4500	0.000%	1	2,599	-43.448%
2026-05-18	1.4500	1.4500	1.4500	1.4500	-2.685%	4	2,598	-43.448%
2026-05-15	1.4900	1.4900	1.4900	1.4900	-3.871%	2	2,598	-44.966%
2026-05-12	1.5500	1.5500	1.5500	1.5500	+14.815%	7	2,598	-47.097%
2026-05-07	1.2500	1.3500	1.2000	1.3500	-11.765%	199	2,605	-39.259%
2026-05-05	1.5300	1.5300	1.5300	1.5300	+5.517%	1	2,701	-46.405%
2026-05-04	1.4500	1.4500	1.4500	1.4500	-21.622%	3	2,700	-43.448%
2026-05-01	1.2500	1.8500	1.2500	1.8500	+23.333%	20	2,700	-55.676%
2026-04-30	1.5000	1.5000	1.5000	1.5000	-14.286%	18	2,700	-45.333%
2026-04-29	1.7500	1.7500	1.7500	1.7500	-7.895%	2	2,702	-53.143%
2026-04-27	1.9000	1.9000	1.9000	1.9000	-7.317%	2	2,702	-56.842%
2026-04-22	2.0500	2.0500	2.0500	2.0500	+16.477%	1	2,702	-60.000%
2026-04-17	2.0500	2.0500	1.7600	1.7600	-9.744%	11	2,702	-53.409%
2026-04-15	2.0000	2.0000	1.9500	1.9500	-36.275%	11	2,712	-57.949%
2026-04-06	3.0600	3.0600	3.0600	3.0600	+11.273%	2	2,702	-73.203%
2026-03-25	2.7500	2.7500	2.7500	2.7500	0.000%	1	2,700	-70.182%
2026-03-17	2.7500	2.7500	2.7500	2.7500	-8.333%	2	2,701	-70.182%
2026-03-13	2.9000	3.0000	2.9000	3.0000	+24.481%	7	2,703	-72.667%
2026-03-06	2.4100	2.4100	2.4100	2.4100	+23.590%	1	2,700	-65.975%
2026-02-25	1.9200	1.9500	1.9200	1.9500	+25.806%	3	2,698	-57.949%
2026-02-18	1.3500	1.5500	1.3400	1.5500	-22.500%	23	2,698	-47.097%
2026-02-17	2.0000	2.0000	2.0000	2.0000	+24.224%	1	2,715	-59.000%
2026-02-13	1.5000	1.6100	1.5000	1.6100	-2.424%	6	2,720	-49.068%
2026-02-12	1.3000	1.7300	1.3000	1.6500	+17.857%	13	2,720	-50.303%
2026-02-11	1.4500	1.5000	1.3600	1.4000	-6.667%	73	2,726	-41.429%
2026-02-10	1.5300	1.7000	1.4000	1.5000	+3.448%	416	2,790	-45.333%
2026-02-09	1.5800	1.6500	1.4500	1.4500	-19.444%	16	2,996	-43.448%
2026-02-06	2.0500	2.0500	1.4500	1.8000	-14.286%	39	2,999	-54.444%
2026-02-05	2.0000	2.1000	1.9000	2.1000	+20.000%	8	3,036	-60.952%
2026-02-04	2.0000	2.0500	1.7500	1.7500	-13.793%	30	3,044	-53.143%
2026-02-03	2.3500	2.3500	2.0300	2.0300	-13.617%	7	3,071	-59.606%
2026-02-02	2.3000	2.3500	2.3000	2.3500	-4.858%	8	3,078	-65.106%
2026-01-30	2.4500	2.4700	2.3000	2.4700	-1.200%	13	3,086	-66.802%
2026-01-29	2.4000	2.5000	2.4000	2.5000	-3.846%	3	3,094	-67.200%
2026-01-28	2.6500	2.6500	2.3400	2.6000	-4.412%	6	3,098	-68.462%
2026-01-27	2.6900	2.7200	2.6900	2.7200	+0.741%	3	3,104	-69.853%
2026-01-26	2.6000	2.7000	2.6000	2.7000	0.000%	6	3,107	-69.630%
2026-01-23	2.7000	2.7000	2.6500	2.7000	-4.255%	4	3,113	-69.630%
2026-01-21	2.8000	2.8300	2.8000	2.8200	-11.875%	21	3,117	-70.922%
2026-01-20	3.0100	3.2000	3.0000	3.2000	+10.345%	18	3,138	-74.375%
2026-01-16	2.8500	2.9000	2.8500	2.9000	-3.333%	5	3,148	-71.724%
2026-01-15	2.9500	3.0000	2.9500	3.0000	-6.250%	46	3,148	-72.667%
2026-01-14	3.2000	3.2000	3.2000	3.2000	-3.030%	1	3,183	-74.375%
2026-01-12	3.2000	3.3000	3.2000	3.3000	0.000%	3	3,184	-75.152%
2026-01-09	3.3000	3.3000	3.3000	3.3000	-10.811%	2	3,186	-75.152%
2026-01-07	4.0000	4.0000	3.5000	3.7000	-0.804%	44	3,188	-77.838%
2026-01-06	3.9000	4.0000	3.6000	3.7300	+11.343%	205	3,146	-78.016%
2026-01-05	3.3500	3.3500	3.3500	3.3500	-4.286%	1	2,951	-75.522%
2026-01-02	3.7500	3.7500	3.5000	3.5000	-5.405%	11	2,951	-76.571%
2025-12-30	3.7000	3.7000	3.5000	3.7000	+2.778%	6	2,960	-77.838%
2025-12-29	3.6000	3.6000	3.6000	3.6000	-6.494%	1	2,962	-77.222%
2025-12-26	3.8500	3.8500	3.8500	3.8500	+4.054%	1	2,963	-78.701%
2025-12-22	3.7500	3.7500	3.7000	3.7000	-1.333%	2	2,962	-77.838%
2025-12-19	3.8500	3.9000	3.7500	3.7500	-17.582%	1,002	2,962	-78.133%
2025-12-17	4.5500	4.5500	4.5500	4.5500	+5.814%	1	2,284	-81.978%
2025-12-16	4.3000	4.3000	4.3000	4.3000	-2.273%	6	2,283	-80.930%
2025-12-15	4.2000	4.4000	4.2000	4.4000	0.000%	59	2,289	-81.364%
2025-12-12	4.4000	4.4000	4.4000	4.4000	+10.000%	6	2,288	-81.364%
2025-12-11	4.0000	4.0000	4.0000	4.0000	-6.977%	6	2,294	-79.500%
2025-12-10	4.3000	4.3000	4.3000	4.3000	-10.417%	2	2,296	-80.930%
2025-12-03	4.8000	4.8000	4.8000	4.8000	+22.449%	1	2,294	-82.917%
2025-12-02	3.9200	3.9200	3.9200	3.9200	-5.542%	5	2,294	-79.082%
2025-11-25	4.5000	4.5000	4.0000	4.1500	-21.698%	11	2,299	-80.241%
2025-11-20	5.2000	5.3000	5.0000	5.3000	+4.950%	12	2,304	-84.528%
2025-11-19	4.9100	5.1500	4.9100	5.0500	+3.061%	50	2,307	-83.762%
2025-11-18	4.9000	4.9000	4.8000	4.9000	+5.603%	4	2,312	-83.265%
2025-11-17	4.5000	4.6400	4.5000	4.6400	+17.468%	9	2,312	-82.328%
2025-11-13	3.9500	3.9500	3.9500	3.9500	-3.659%	1	2,319	-79.241%
2025-11-12	4.1000	4.1000	4.1000	4.1000	+7.895%	4	2,318	-80.000%
2025-11-11	3.8000	3.8000	3.8000	3.8000	+2.703%	1	2,317	-78.421%
2025-11-10	3.9000	3.9000	3.7000	3.7000	-2.632%	1,202	2,317	-77.838%
2025-11-07	4.0000	4.0000	3.8000	3.8000	+5.556%	5	1,117	-78.421%
2025-11-06	3.6000	3.6000	3.6000	3.6000	-7.216%	1	1,120	-77.222%
2025-11-05	3.8400	3.8800	3.8400	3.8800	+2.105%	21	1,121	-78.866%
2025-11-04	3.4300	3.8500	3.4300	3.8000	+2.703%	4	1,102	-78.421%
2025-10-31	3.6000	3.7000	3.6000	3.7000	+1.928%	3	1,099	-77.838%
2025-10-30	3.6300	3.6300	3.6300	3.6300	+21.000%	1	1,102	-77.410%
2025-10-29	3.8000	3.8000	3.0000	3.0000	-11.765%	3	1,103	-72.667%
2025-10-28	3.4100	3.4100	3.4000	3.4000	-8.108%	4	1,102	-75.882%
2025-10-27	3.3900	3.7000	3.3900	3.7000	+1.093%	6	1,108	-77.838%
2025-10-23	3.6600	3.6600	3.6600	3.6600	+4.571%	4	1,108	-77.596%
2025-10-22	3.5000	3.5000	3.5000	3.5000	+16.667%	2	1,110	-76.571%
2025-10-21	3.0000	3.0000	3.0000	3.0000	-16.435%	11	1,112	-72.667%
2025-10-20	3.5000	3.5900	3.5000	3.5900	-10.250%	5	1,123	-77.159%
2025-10-17	3.7000	4.0800	3.7000	4.0000	+5.263%	30	1,122	-79.500%
2025-10-16	3.6000	3.8000	3.5000	3.8000	+7.042%	21	1,102	-78.421%
2025-10-15	4.1000	4.1000	3.5500	3.5500	-3.270%	2	1,095	-76.901%
2025-10-14	3.5000	3.7000	3.5000	3.6700	-3.421%	6	1,095	-77.657%
2025-10-13	3.8000	3.8000	3.8000	3.8000	-2.564%	20	1,121	-78.421%
2025-10-10	3.4400	5.3000	3.4400	3.9000	+15.385%	15	1,121	-78.974%
2025-10-09	3.2600	3.4000	3.2600	3.3800	+9.032%	10	1,116	-75.740%
2025-10-08	3.1000	3.2000	3.1000	3.1000	0.000%	18	1,108	-73.548%
2025-10-07	3.0200	3.1000	3.0200	3.1000	+0.324%	56	1,066	-73.548%
2025-10-06	2.9400	3.0900	2.9400	3.0900	+2.318%	6	1,066	-73.463%
2025-10-03	3.1000	3.1000	3.0000	3.0200	0.000%	54	1,063	-72.848%
2025-10-02	3.0000	3.0500	2.9500	3.0200	+4.861%	91	1,013	-72.848%
2025-10-01	2.9500	3.0300	2.8500	2.8800	-2.373%	180	932	-71.528%
2025-09-30	3.0700	3.1800	2.9500	2.9500	-7.813%	821	768	-72.203%
2025-09-26	3.2000	3.2000	3.2000	3.2000	+8.475%	100	101	-74.375%
2025-09-22	2.9500	2.9500	2.9500	2.9500	+29.956%	1	5	-72.203%
2025-03-17	2.2700	2.2700	2.2700	2.2700	+16.410%	2	4	-63.877%
2024-12-19	1.9500	1.9500	1.9500	1.9500	+25.806%	1	2	-57.949%
2024-09-24	1.5500	1.5500	1.5500	1.5500	0.000%	1	1	-47.097%

.dark-mode .pPxsWj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pPxsWj{ color: #333333; background-color: white; border: 2px solid #333333; }CARR20270115P45CARR Jan 15 2027 45.00 Put (CARR270115P00045000)option OPRA

CARR20270115P45
CARR Jan 15 2027 45.00 Put (CARR270115P00045000)
option OPRA