Dark

CARR20270115P50
CARR Jan 15 2027 50.00 Put (CARR270115P00050000)
option OPRA

EOD

Oct 1, 2026

2.58+32.308%(+0.63)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5800	2.5800	2.5800	2.5800	+32.308%	5	4,665	0.000%
2026-09-29	1.9500	1.9500	1.9500	1.9500	+21.875%	1	4,660	+32.308%
2026-09-25	1.6000	1.6000	1.6000	1.6000	-20.000%	1	4,661	+61.250%
2026-09-24	1.9000	2.0000	1.9000	2.0000	+3.093%	2	4,660	+29.000%
2026-09-23	1.9000	1.9400	1.9000	1.9400	+1.042%	2	4,660	+32.990%
2026-09-22	1.9200	1.9200	1.9200	1.9200	-7.692%	1	4,659	+34.375%
2026-09-21	2.3000	2.3000	2.0800	2.0800	-15.102%	41	4,659	+24.038%
2026-09-18	2.6000	2.6500	2.4000	2.4500	+2.083%	33	4,623	+5.306%
2026-09-17	2.3500	2.4000	2.3500	2.4000	+12.150%	44	4,597	+7.500%
2026-09-16	2.1400	2.1400	2.1400	2.1400	+25.882%	2	4,593	+20.561%
2026-09-15	1.5200	1.7500	1.5100	1.7000	-2.857%	102	4,595	+51.765%
2026-09-14	1.7000	1.7500	1.6500	1.7500	+14.379%	23	4,592	+47.429%
2026-09-11	1.6000	1.6000	1.5300	1.5300	-12.571%	14	4,582	+68.627%
2026-09-10	1.6900	1.8100	1.6900	1.7500	+12.903%	13	4,582	+47.429%
2026-09-09	1.3500	1.5500	1.3500	1.5500	+19.231%	4	4,582	+66.452%
2026-09-08	1.3000	1.3000	1.3000	1.3000	+13.043%	10	4,584	+98.462%
2026-09-04	1.1500	1.1500	1.1500	1.1500	-4.167%	1	4,583	+124.348%
2026-09-03	1.3000	1.3000	1.2000	1.2000	-29.412%	7	4,583	+115.000%
2026-09-02	1.7000	1.7000	1.7000	1.7000	+9.677%	5	4,583	+51.765%
2026-09-01	1.4500	1.5500	1.4300	1.5500	+10.714%	26	4,580	+66.452%
2026-08-31	1.4000	1.4000	1.3500	1.4000	-12.500%	6	4,583	+84.286%
2026-08-28	1.6000	1.6000	1.6000	1.6000	+12.676%	24	4,583	+61.250%
2026-08-27	1.4000	1.4200	1.4000	1.4200	+1.429%	13	4,607	+81.690%
2026-08-26	1.3500	1.4000	1.3500	1.4000	-6.667%	14	4,612	+84.286%
2026-08-25	1.4100	1.5000	1.3500	1.5000	+20.000%	657	4,626	+72.000%
2026-08-21	1.3000	1.3000	1.2500	1.2500	0.000%	51	4,943	+106.400%
2026-08-20	1.0500	1.2500	1.0500	1.2500	+2.459%	66	4,992	+106.400%
2026-08-18	1.2500	1.2500	1.2200	1.2200	+7.018%	52	5,010	+111.475%
2026-08-17	0.8500	1.1600	0.8500	1.1400	-5.000%	31	5,037	+126.316%
2026-08-14	1.2000	1.2000	1.2000	1.2000	+5.263%	2	5,045	+115.000%
2026-08-13	1.1400	1.1400	1.1400	1.1400	+8.571%	10	5,047	+126.316%
2026-08-12	1.2000	1.2000	1.0500	1.0500	-19.847%	114	5,047	+145.714%
2026-08-11	1.2600	1.3500	1.2500	1.3100	+0.769%	19	5,068	+96.947%
2026-08-10	1.3000	1.3000	1.3000	1.3000	+4.000%	1	5,065	+98.462%
2026-08-07	1.4000	1.4000	1.2000	1.2500	-7.407%	37	5,066	+106.400%
2026-08-06	1.2500	1.3500	1.2000	1.3500	+5.469%	93	5,082	+91.111%
2026-08-05	1.2000	1.3000	1.1200	1.2800	+2.400%	4,974	5,069	+101.563%
2026-08-04	1.2500	1.2500	1.2500	1.2500	-19.355%	2	7,583	+106.400%
2026-08-03	1.6000	1.6000	1.5500	1.5500	-24.390%	5	7,583	+66.452%
2026-07-30	1.8000	2.0500	1.8000	2.0500	+10.215%	32	7,587	+25.854%
2026-07-29	1.7500	2.0000	1.7500	1.8600	+69.091%	4,003	7,556	+38.710%
2026-07-27	1.1000	1.1000	1.1000	1.1000	-18.519%	1	3,555	+134.545%
2026-07-10	1.3500	1.3500	1.3500	1.3500	-14.013%	2	3,555	+91.111%
2026-07-08	1.5100	1.5700	1.5100	1.5700	+38.938%	20	3,555	+64.331%
2026-06-29	1.1300	1.1300	1.1300	1.1300	-26.623%	1	3,573	+128.319%
2026-06-18	1.4000	1.5400	1.4000	1.5400	-34.468%	7	3,567	+67.532%
2026-06-10	2.3200	2.3500	2.3200	2.3500	+30.556%	21	3,567	+9.787%
2026-06-09	1.8000	1.8000	1.8000	1.8000	-17.051%	4	3,567	+43.333%
2026-06-02	2.1700	2.1700	2.1700	2.1700	-32.609%	2	3,567	+18.894%
2026-04-22	3.2200	3.2200	3.2200	3.2200	+28.800%	2	3,567	-19.876%
2026-04-14	2.5000	2.5000	2.5000	2.5000	-41.860%	1	3,565	+3.200%
2026-03-19	4.3000	4.3000	4.3000	4.3000	+2.381%	1	3,565	-40.000%
2026-03-18	4.2000	4.2000	4.2000	4.2000	+89.189%	1	3,564	-38.571%
2026-02-12	2.2200	2.2200	2.2200	2.2200	-38.333%	1	3,563	+16.216%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-22.078%	1	3,563	-28.333%
2026-01-20	4.6300	4.6300	4.6200	4.6200	+7.193%	2	3,563	-44.156%
2026-01-16	4.3100	4.3100	4.3100	4.3100	-9.263%	1	3,563	-40.139%
2026-01-14	5.4400	5.4400	4.7500	4.7500	+1.064%	15	3,563	-45.684%
2026-01-09	4.7000	4.7000	4.7000	4.7000	-17.544%	1	3,555	-45.106%
2026-01-08	5.7000	5.7000	5.7000	5.7000	0.000%	5	3,556	-54.737%
2026-01-07	5.7000	5.7000	5.7000	5.7000	+11.765%	1	3,558	-54.737%
2026-01-05	5.1000	5.1000	5.1000	5.1000	-8.929%	1	3,556	-49.412%
2025-12-31	5.6000	5.6000	5.6000	5.6000	+3.704%	2	3,556	-53.929%
2025-12-30	5.4000	5.4000	5.4000	5.4000	-15.625%	2	3,556	-52.222%
2025-12-17	5.3100	6.4000	5.3100	6.4000	+13.274%	6	3,554	-59.688%
2025-12-12	5.6500	5.6500	5.6500	5.6500	-10.317%	1	3,552	-54.336%
2025-12-10	6.3000	6.3000	6.3000	6.3000	-5.970%	1	3,553	-59.048%
2025-11-24	6.6000	6.7000	6.6000	6.7000	-8.219%	3,501	3,552	-61.493%
2025-11-20	7.3000	7.3000	7.3000	7.3000	+5.797%	6	312	-64.658%
2025-11-17	6.5000	6.9000	6.5000	6.9000	+15.966%	14	306	-62.609%
2025-11-07	5.9500	5.9500	5.9500	5.9500	+32.222%	2	312	-56.639%
2025-09-29	4.5000	4.5000	4.5000	4.5000	+16.279%	3	310	-42.667%
2025-09-18	3.8700	3.8700	3.8700	3.8700	-5.610%	3	309	-33.333%
2025-09-16	4.1000	4.1000	4.1000	4.1000	0.000%	3	312	-37.073%
2025-09-10	4.1000	4.1000	4.1000	4.1000	+28.125%	1	309	-37.073%
2025-09-09	3.2000	3.2000	3.2000	3.2000	0.000%	4	308	-19.375%
2025-09-05	3.2000	3.2000	3.2000	3.2000	+6.667%	3	304	-19.375%
2025-09-02	3.0000	3.0000	3.0000	3.0000	+20.000%	4	304	-14.000%
2025-08-18	2.5000	2.5000	2.5000	2.5000	-9.091%	1	300	+3.200%
2025-08-14	2.7500	2.7500	2.7500	2.7500	+3.774%	3	299	-6.182%
2025-08-04	2.6500	2.6500	2.6500	2.6500	+23.832%	3	302	-2.642%
2025-07-30	2.1400	2.1400	2.1400	2.1400	+8.081%	1	299	+20.561%
2025-07-29	1.9800	1.9800	1.9800	1.9800	+15.789%	1	298	+30.303%
2025-07-09	1.7100	1.7100	1.7100	1.7100	-25.652%	8	297	+50.877%
2025-06-26	2.3000	2.3000	2.3000	2.3000	-17.857%	3	305	+12.174%
2025-06-03	2.8000	2.8000	2.8000	2.8000	+9.804%	1	308	-7.857%
2025-05-12	2.7000	2.7000	2.5500	2.5500	-55.263%	3	309	+1.176%
2025-04-22	5.7000	5.7000	5.7000	5.7000	+7.750%	1	312	-54.737%
2025-04-17	5.2900	5.2900	5.2900	5.2900	+20.227%	3	311	-51.229%
2025-04-03	4.4000	4.4000	4.4000	4.4000	+25.714%	2	311	-41.364%
2025-03-27	3.4000	3.5000	3.4000	3.5000	+0.287%	5	309	-26.286%
2025-03-17	3.4900	3.4900	3.4900	3.4900	-6.684%	2	304	-26.074%
2025-03-07	3.7400	3.7400	3.7400	3.7400	-4.103%	520	302	-31.016%
2025-03-06	3.9000	3.9000	3.9000	3.9000	+2.632%	3	39	-33.846%
2025-03-05	3.8000	3.8000	3.8000	3.8000	-9.524%	5	39	-32.105%
2025-03-04	4.2000	4.2000	4.2000	4.2000	+5.000%	1	34	-38.571%
2025-03-03	3.8000	4.0000	3.8000	4.0000	+11.111%	10	33	-35.500%
2025-02-13	3.6000	3.6000	3.6000	3.6000	+1.695%	12	17	-28.333%
2025-02-12	3.5400	3.5400	3.5400	3.5400	+2.609%	8	17	-27.119%
2025-02-03	3.4500	3.4500	3.4500	3.4500	+21.479%	1	9	-25.217%
2025-01-28	2.8400	2.8400	2.8400	2.8400	-2.069%	1	9	-9.155%
2024-12-18	2.9000	2.9000	2.9000	2.9000	+1.754%	1	8	-11.034%
2024-10-24	2.8500	2.8500	2.8500	2.8500	+1.786%	2	8	-9.474%
2024-10-02	2.8000	2.8000	2.8000	2.8000	+24.444%	5	7	-7.857%
2024-09-24	2.2500	2.2500	2.2500	2.2500	-22.414%	1	3	+14.667%
2024-09-17	2.7000	2.9000	2.7000	2.9000	0.000%	2	2	-11.034%

.dark-mode .qg0pdN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qg0pdN{ color: #333333; background-color: white; border: 2px solid #333333; }CARR20270115P50CARR Jan 15 2027 50.00 Put (CARR270115P00050000)option OPRA

CARR20270115P50
CARR Jan 15 2027 50.00 Put (CARR270115P00050000)
option OPRA