Dark

CARR20270115P55
CARR Jan 15 2027 55.00 Put (CARR270115P00055000)
option OPRA

EOD

Sep 30, 2026

4.000.000%(0.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.8800	4.2000	3.8800	4.0000	0.000%	16	757	0.000%
2026-09-24	4.0000	4.0000	4.0000	4.0000	-6.977%	1	755	0.000%
2026-09-21	4.4000	4.4000	4.2000	4.3000	-8.511%	25	754	-6.977%
2026-09-18	4.9000	4.9000	4.6000	4.7000	+11.905%	28	741	-14.894%
2026-09-16	4.2000	4.2000	4.2000	4.2000	+25.373%	4	716	-4.762%
2026-09-14	3.8500	3.8500	3.3500	3.3500	+8.065%	10	712	+19.403%
2026-09-11	3.1000	3.2000	3.1000	3.1000	+19.231%	24	703	+29.032%
2026-09-08	2.4500	2.6000	2.4500	2.6000	+4.000%	26	685	+53.846%
2026-09-04	2.5000	2.5000	2.5000	2.5000	0.000%	1	668	+60.000%
2026-09-03	2.5000	2.5000	2.5000	2.5000	-25.595%	4	668	+60.000%
2026-09-02	3.3600	3.3600	3.3600	3.3600	+12.000%	1	664	+19.048%
2026-09-01	3.0000	3.0000	3.0000	3.0000	-3.226%	1	663	+33.333%
2026-08-28	3.1000	3.1000	3.1000	3.1000	+10.714%	1	664	+29.032%
2026-08-27	2.7400	2.8000	2.7400	2.8000	-0.356%	2	663	+42.857%
2026-08-25	2.8100	2.8100	2.8100	2.8100	+12.400%	3	664	+42.349%
2026-08-24	2.5000	2.5000	2.5000	2.5000	-1.961%	1	667	+60.000%
2026-08-20	2.5500	2.5500	2.5500	2.5500	+13.333%	3	666	+56.863%
2026-08-19	2.2000	2.2500	2.2000	2.2500	-2.174%	38	663	+77.778%
2026-08-18	2.3000	2.3000	2.3000	2.3000	+13.300%	4	661	+73.913%
2026-08-17	2.0300	2.0300	2.0300	2.0300	-7.727%	1	657	+97.044%
2026-08-14	2.2000	2.2000	2.2000	2.2000	0.000%	7	656	+81.818%
2026-08-13	2.2500	2.2500	2.2000	2.2000	+4.762%	2	649	+81.818%
2026-08-11	2.1500	2.1500	2.1000	2.1000	-4.545%	29	647	+90.476%
2026-08-07	2.2000	2.2000	2.2000	2.2000	-2.222%	28	627	+81.818%
2026-08-06	2.2000	2.2500	2.1000	2.2500	+2.273%	41	599	+77.778%
2026-08-04	2.2000	2.2000	2.2000	2.2000	-37.143%	9	573	+81.818%
2026-07-30	3.2000	3.5000	3.2000	3.5000	+27.273%	28	573	+14.286%
2026-07-28	2.3500	2.7500	2.3500	2.7500	+34.146%	110	567	+45.455%
2026-07-24	2.0500	2.0500	2.0500	2.0500	-10.870%	6	491	+95.122%
2026-07-21	2.3000	2.3000	2.3000	2.3000	+15.000%	14	485	+73.913%
2026-07-17	2.0000	2.0000	2.0000	2.0000	+42.857%	1	471	+100.000%
2026-06-25	1.4000	1.4000	1.4000	1.4000	-39.130%	1	470	+185.714%
2026-06-23	2.3000	2.3000	2.3000	2.3000	+4.545%	1	470	+73.913%
2026-06-17	2.2000	2.2000	2.2000	2.2000	-4.348%	1	469	+81.818%
2026-06-16	2.3000	2.3000	2.3000	2.3000	+1.770%	1	469	+73.913%
2026-06-15	2.2600	2.2600	2.2600	2.2600	-35.429%	1	469	+76.991%
2026-06-11	3.5000	3.5000	3.5000	3.5000	+9.375%	1	469	+14.286%
2026-05-11	3.2000	3.2000	3.2000	3.2000	-2.439%	1	468	+25.000%
2026-05-05	3.2800	3.2800	3.2800	3.2800	-18.000%	1	468	+21.951%
2026-04-30	4.0000	4.0000	4.0000	4.0000	-15.433%	1	468	0.000%
2026-04-22	4.7500	4.8900	4.7300	4.7300	+5.111%	333	468	-15.433%
2026-04-17	4.5000	4.5000	4.5000	4.5000	-13.462%	1	195	-11.111%
2026-04-15	5.2000	5.2000	5.2000	5.2000	+10.638%	1	194	-23.077%
2026-04-10	4.0000	4.7000	4.0000	4.7000	-33.803%	2	194	-14.894%
2026-04-07	7.1000	7.1000	7.0000	7.1000	+7.576%	7	194	-43.662%
2026-04-02	6.6000	6.6000	6.6000	6.6000	-7.042%	2	192	-39.394%
2026-03-31	7.1000	7.1000	7.1000	7.1000	+10.938%	6	192	-43.662%
2026-03-26	6.4000	6.4000	6.4000	6.4000	+6.667%	1	189	-37.500%
2026-03-20	6.0000	6.0000	6.0000	6.0000	0.000%	1	189	-33.333%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-4.762%	1	188	-33.333%
2026-03-12	6.3000	6.3000	6.3000	6.3000	+12.500%	1	187	-36.508%
2026-03-06	5.6000	5.6000	5.6000	5.6000	+7.692%	1	187	-28.571%
2026-03-05	5.2000	5.2000	5.2000	5.2000	+26.829%	2	186	-23.077%
2026-02-27	4.1000	4.1000	4.1000	4.1000	-3.529%	31	184	-2.439%
2026-02-26	4.5000	4.5000	4.2500	4.2500	-9.574%	4	153	-5.882%
2026-02-25	4.7000	4.7000	4.7000	4.7000	+30.556%	1	113	-14.894%
2026-02-13	3.6000	3.7000	3.6000	3.6000	-10.000%	39	113	+11.111%
2026-02-06	4.0000	4.0000	4.0000	4.0000	-10.714%	64	113	0.000%
2026-02-05	4.4800	4.4800	4.4800	4.4800	-2.609%	10	56	-10.714%
2026-02-04	4.6000	4.6000	4.6000	4.6000	-41.772%	2	56	-13.043%
2026-01-08	7.9000	7.9000	7.9000	7.9000	+1.282%	6	54	-49.367%
2026-01-07	7.8000	7.8000	7.8000	7.8000	-3.704%	2	54	-48.718%
2025-12-31	8.1000	8.1000	8.1000	8.1000	+1.250%	1	53	-50.617%
2025-12-11	8.0000	8.0000	8.0000	8.0000	0.000%	5	58	-50.000%
2025-12-05	8.0000	8.0000	8.0000	8.0000	-2.439%	4	58	-50.000%
2025-12-02	8.2000	8.2000	8.2000	8.2000	+60.784%	2	58	-51.220%
2025-09-10	5.1000	5.1000	5.1000	5.1000	+8.511%	1	58	-21.569%
2025-09-05	4.7000	4.7000	4.7000	4.7000	+42.424%	2	57	-14.894%
2025-07-30	3.3000	3.3000	3.3000	3.3000	+15.385%	10	55	+21.212%
2025-07-29	2.8600	2.8600	2.8600	2.8600	+28.829%	1	45	+39.860%
2025-07-21	2.2200	2.2200	2.2200	2.2200	-68.732%	10	45	+80.180%
2025-04-24	7.1000	7.1000	7.1000	7.1000	-9.554%	33	45	-43.662%
2025-04-11	7.8500	7.8500	7.8500	7.8500	-12.681%	66	59	-49.045%
2025-04-07	8.9900	8.9900	8.9900	8.9900	+63.455%	10	26	-55.506%
2025-03-06	5.5000	5.5000	5.5000	5.5000	+17.021%	10	6	-27.273%
2025-02-11	4.7000	4.7000	4.7000	4.7000	+8.046%	1	6	-14.894%
2025-01-31	4.3500	4.3500	4.3500	4.3500	-1.136%	2	5	-8.046%
2025-01-29	4.4000	4.4000	4.4000	4.4000	+4.762%	1	4	-9.091%
2024-12-18	4.2000	4.2000	4.2000	4.2000	+21.037%	1	3	-4.762%
2024-11-07	3.4700	3.4700	3.4700	3.4700	-17.381%	1	2	+15.274%
2024-10-24	4.1000	4.2000	4.1000	4.2000	+12.601%	2	3	-4.762%
2024-09-17	3.7300	3.7300	3.7300	3.7300	0.000%	1	1	+7.239%

.dark-mode .d764gS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d764gS{ color: #333333; background-color: white; border: 2px solid #333333; }CARR20270115P55CARR Jan 15 2027 55.00 Put (CARR270115P00055000)option OPRA

CARR20270115P55
CARR Jan 15 2027 55.00 Put (CARR270115P00055000)
option OPRA