Dark

CART20270115C40
CART Jan 15 2027 40.00 Call (CART270115C00040000)
option OPRA

EOD

Sep 28, 2026

5.40-3.571%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.4000	5.4000	5.4000	5.4000	-3.571%	1	549	0.000%
2026-09-25	5.6000	5.6000	5.6000	5.6000	-8.046%	2	549	-3.571%
2026-09-23	7.0000	7.0000	6.0900	6.0900	-30.795%	23	549	-11.330%
2026-09-21	8.8000	8.8000	8.8000	8.8000	-34.230%	2	532	-38.636%
2026-08-25	13.6400	13.6400	13.3700	13.3800	+2.923%	8	530	-59.641%
2026-08-24	13.0000	13.0000	13.0000	13.0000	+15.350%	4	529	-58.462%
2026-08-14	11.2700	11.2700	11.2700	11.2700	+2.455%	10	533	-52.085%
2026-08-12	11.0000	11.3200	10.5500	11.0000	-8.257%	50	523	-50.909%
2026-08-11	11.6800	11.9900	11.6800	11.9900	-4.157%	10	493	-54.962%
2026-08-07	13.0000	13.0000	12.5100	12.5100	+40.562%	8	492	-56.835%
2026-07-30	8.9000	8.9000	8.9000	8.9000	+12.658%	1	500	-39.326%
2026-07-23	7.9000	7.9000	7.9000	7.9000	-20.921%	1	501	-31.646%
2026-07-17	9.9900	9.9900	9.9900	9.9900	-10.000%	1	501	-45.946%
2026-07-15	11.1000	11.1000	11.1000	11.1000	0.000%	1	502	-51.351%
2026-07-08	11.1000	11.1000	11.1000	11.1000	+8.611%	2	503	-51.351%
2026-06-23	10.2200	10.2200	10.2200	10.2200	+24.634%	3	503	-47.162%
2026-06-08	8.2000	8.2000	8.2000	8.2000	+6.494%	68	506	-34.146%
2026-06-05	7.7000	7.7000	7.7000	7.7000	-0.645%	6	506	-29.870%
2026-06-02	7.7500	7.7500	7.7500	7.7500	-3.125%	1	512	-30.323%
2026-06-01	8.0000	8.0000	8.0000	8.0000	+14.286%	1	512	-32.500%
2026-05-22	7.0000	7.0000	7.0000	7.0000	-10.141%	5	511	-22.857%
2026-05-11	7.7900	7.7900	7.7900	7.7900	+19.846%	5	511	-30.680%
2026-05-06	6.5000	6.5000	6.5000	6.5000	-24.419%	2	511	-16.923%
2026-05-01	8.6000	8.6000	8.6000	8.6000	-9.474%	1	510	-37.209%
2026-04-27	9.4000	9.5000	9.2000	9.5000	+4.396%	5	510	-43.158%
2026-04-23	9.1000	9.1000	9.1000	9.1000	-9.901%	1	513	-40.659%
2026-04-20	10.2800	10.2800	10.1000	10.1000	+59.306%	4	513	-46.535%
2026-04-10	6.0000	6.3400	6.0000	6.3400	-17.876%	12	515	-14.826%
2026-04-09	7.7200	7.7200	7.7200	7.7200	-7.545%	4	520	-30.052%
2026-04-07	8.3500	8.3500	8.3500	8.3500	+1.829%	1	516	-35.329%
2026-04-06	7.8000	8.2000	7.5000	8.2000	+22.388%	17	517	-34.146%
2026-03-12	6.7000	6.7000	6.7000	6.7000	-10.667%	1	504	-19.403%
2026-03-09	7.5000	7.5000	7.5000	7.5000	+7.143%	1	503	-28.000%
2026-02-26	6.5000	7.0000	6.5000	7.0000	+11.111%	40	503	-22.857%
2026-02-24	6.3000	6.3000	6.3000	6.3000	+11.702%	10	463	-14.286%
2026-02-19	5.6400	5.6400	5.6400	5.6400	-17.059%	5	453	-4.255%
2026-02-17	6.8000	6.8000	6.8000	6.8000	+13.333%	10	458	-20.588%
2026-02-13	8.0000	8.0000	5.6500	6.0000	+22.449%	104	381	-10.000%
2026-02-12	5.2000	5.2000	4.9000	4.9000	-0.609%	11	381	+10.204%
2026-02-11	4.9300	4.9300	4.9300	4.9300	-2.761%	5	373	+9.533%
2026-02-06	5.0200	5.1000	5.0200	5.0700	-0.588%	6	373	+6.509%
2026-02-05	5.1000	5.1000	5.1000	5.1000	-34.447%	3	369	+5.882%
2026-02-02	7.7800	7.7800	7.7800	7.7800	+19.692%	1	369	-30.591%
2026-01-29	6.3000	6.5000	6.3000	6.5000	-4.832%	2	369	-16.923%
2026-01-28	7.1000	7.2400	6.8300	6.8300	-10.132%	6	369	-20.937%
2026-01-23	7.6000	7.6000	7.6000	7.6000	+5.556%	1	366	-28.947%
2026-01-22	7.2000	7.2000	7.2000	7.2000	-1.370%	1	367	-25.000%
2026-01-20	7.2000	7.3000	7.2000	7.3000	-1.351%	8	368	-26.027%
2026-01-16	7.4000	7.4000	7.4000	7.4000	-17.778%	1	360	-27.027%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-16.667%	1	360	-40.000%
2026-01-06	10.8000	10.8000	10.8000	10.8000	-7.692%	1	359	-50.000%
2025-12-24	11.7000	11.7000	11.7000	11.7000	+5.216%	1	358	-53.846%
2025-12-22	11.1200	11.1200	11.1200	11.1200	-3.972%	1	359	-51.439%
2025-12-11	11.5800	11.5800	11.5800	11.5800	+2.933%	1	359	-53.368%
2025-12-08	11.1900	11.2500	11.1900	11.2500	+8.173%	240	358	-52.000%
2025-12-01	10.4000	10.4000	10.4000	10.4000	+0.775%	1	418	-48.077%
2025-11-25	9.5000	10.3200	9.5000	10.3200	+1.976%	2	419	-47.674%
2025-11-17	10.1200	10.1200	10.1200	10.1200	+1.200%	3	420	-46.640%
2025-11-14	9.5000	10.0000	9.5000	10.0000	+11.732%	2	422	-46.000%
2025-11-13	8.9500	8.9500	8.9500	8.9500	+10.358%	1	423	-39.665%
2025-11-11	8.1100	8.1100	8.1100	8.1100	+8.133%	1	425	-33.416%
2025-11-10	6.8000	7.5000	6.8000	7.5000	+7.143%	60	425	-28.000%
2025-11-04	7.0000	7.0000	7.0000	7.0000	-7.895%	1	455	-22.857%
2025-11-03	7.6000	7.6000	7.6000	7.6000	0.000%	5	459	-28.947%
2025-10-23	7.6000	7.6000	7.6000	7.6000	-4.523%	1	459	-28.947%
2025-10-21	7.9600	7.9600	7.9600	7.9600	-5.238%	1	458	-32.161%
2025-10-10	7.8000	8.4000	7.8000	8.4000	+2.439%	20	458	-35.714%
2025-10-09	8.2000	8.2000	8.2000	8.2000	+5.128%	1	476	-34.146%
2025-10-06	8.7000	8.7000	7.8000	7.8000	+1.299%	2	477	-30.769%
2025-10-03	8.1000	8.1000	7.7000	7.7000	-8.333%	3	478	-29.870%
2025-10-02	7.3000	8.4000	7.3000	8.4000	+12.000%	12	478	-35.714%
2025-10-01	7.1500	7.5000	7.1500	7.5000	+7.143%	43	477	-28.000%
2025-09-30	6.3000	7.0000	6.0000	7.0000	-11.728%	133	475	-22.857%
2025-09-29	8.2000	8.2000	7.9300	7.9300	-20.700%	7	346	-31.904%
2025-09-25	10.0000	10.0000	10.0000	10.0000	0.000%	22	341	-46.000%
2025-09-22	10.0000	10.0000	10.0000	10.0000	-3.846%	1	340	-46.000%
2025-09-19	10.4000	10.4000	10.4000	10.4000	-21.212%	1	340	-48.077%
2025-09-10	13.2000	13.2000	13.2000	13.2000	+12.340%	3	339	-59.091%
2025-09-09	11.7500	11.7500	11.7500	11.7500	0.000%	1	340	-54.043%
2025-09-03	11.7400	11.7500	11.7400	11.7500	+4.911%	4	340	-54.043%
2025-09-02	11.0800	11.3000	11.0800	11.2000	+1.818%	6	337	-51.786%
2025-08-29	11.3000	11.3000	11.0000	11.0000	+6.796%	6	332	-50.909%
2025-08-26	10.3000	10.3000	10.3000	10.3000	-12.116%	15	332	-47.573%
2025-08-22	11.7200	11.7200	11.7200	11.7200	-6.984%	1	347	-53.925%
2025-08-19	12.4000	12.6000	12.4000	12.6000	+1.613%	2	346	-57.143%
2025-08-18	12.4000	12.4000	12.4000	12.4000	+5.085%	1	347	-56.452%
2025-08-13	11.9400	11.9400	11.8000	11.8000	-28.136%	2	347	-54.237%
2025-08-08	18.3000	18.3000	16.4200	16.4200	+9.467%	5	346	-67.113%
2025-08-07	14.8600	15.0000	14.8600	15.0000	+18.110%	8	341	-64.000%
2025-06-27	12.7000	12.7000	12.7000	12.7000	+5.569%	1	347	-57.480%
2025-06-25	12.0300	12.0300	12.0300	12.0300	-10.224%	1	347	-55.112%
2025-06-24	13.4000	13.4000	13.4000	13.4000	+4.688%	10	348	-59.701%
2025-06-16	12.8000	12.8000	12.8000	12.8000	-15.789%	1	338	-57.813%
2025-05-28	15.3000	15.3000	15.2000	15.2000	+19.685%	3	337	-64.474%
2025-05-12	12.8000	12.8000	12.7000	12.7000	-12.414%	2	337	-57.480%
2025-05-06	14.5000	14.5000	14.5000	14.5000	-6.149%	50	337	-62.759%
2025-05-05	15.0000	15.4500	15.0000	15.4500	+13.603%	2	337	-65.049%
2025-05-02	13.8000	14.0000	13.6000	13.6000	+34.653%	126	339	-60.294%
2025-05-01	10.1000	10.1000	10.1000	10.1000	+5.759%	1	283	-46.535%
2025-04-30	9.5500	9.5500	9.5500	9.5500	-20.417%	240	282	-43.455%
2025-04-23	12.0000	12.0000	12.0000	12.0000	-4.000%	1	42	-55.000%
2025-04-22	12.5000	12.5000	12.5000	12.5000	+15.741%	2	41	-56.800%
2025-04-11	10.8000	10.8000	10.8000	10.8000	+18.943%	2	41	-50.000%
2025-04-10	9.0800	9.0800	9.0800	9.0800	-16.697%	20	42	-40.529%
2025-03-18	10.9000	10.9000	10.9000	10.9000	+10.660%	1	24	-50.459%
2025-03-14	9.8500	9.8500	9.8500	9.8500	+4.787%	2	24	-45.178%
2025-03-13	9.5000	9.5000	9.4000	9.4000	-4.858%	2	22	-42.553%
2025-03-04	9.8800	9.8800	9.8800	9.8800	+0.816%	1	22	-45.344%
2025-03-03	9.8000	9.8000	9.8000	9.8000	-13.274%	1	22	-44.898%
2025-02-28	11.3000	11.3000	11.3000	11.3000	-13.010%	2	22	-52.212%
2025-02-26	12.8000	12.9900	12.8000	12.9900	-30.311%	4	22	-58.430%
2025-02-24	18.3600	18.7400	18.3600	18.6400	+7.995%	12	21	-71.030%
2025-02-05	17.2600	17.2600	17.2600	17.2600	+14.837%	1	28	-68.714%
2025-01-27	15.0300	15.0300	15.0200	15.0300	+4.230%	5	28	-64.072%
2025-01-23	14.4200	14.4200	14.4200	14.4200	-2.830%	8	32	-62.552%
2025-01-13	14.8400	14.8400	14.8400	14.8400	+4.507%	1	40	-63.612%
2025-01-10	14.2000	14.2000	14.2000	14.2000	-9.554%	2	39	-61.972%
2025-01-08	16.3000	16.3000	15.5000	15.7000	+20.769%	3	35	-65.605%
2024-12-23	13.2000	13.2000	13.0000	13.0000	0.000%	5	35	-58.462%
2024-12-16	13.0000	13.0000	13.0000	13.0000	-5.386%	2	35	-58.462%
2024-11-26	13.7400	13.7400	13.7400	13.7400	+2.004%	2	35	-60.699%
2024-11-19	13.4700	13.4700	13.4700	13.4700	+9.512%	4	33	-59.911%
2024-11-18	12.4100	12.4100	12.3000	12.3000	-5.385%	2	34	-56.098%
2024-11-15	13.0000	13.0000	13.0000	13.0000	-2.256%	2	34	-58.462%
2024-11-14	13.3000	13.3000	13.3000	13.3000	+0.681%	2	33	-59.398%
2024-11-13	14.7800	14.7800	13.1900	13.2100	-27.137%	17	31	-59.122%
2024-11-12	18.1300	18.1300	18.1300	18.1300	-3.358%	5	24	-70.215%
2024-11-07	18.7600	18.7600	18.7600	18.7600	+11.269%	4	19	-71.215%
2024-11-06	16.8600	16.8600	16.8600	16.8600	+14.150%	1	15	-67.972%
2024-10-25	15.0600	15.0600	14.7700	14.7700	+14.763%	10	16	-63.439%
2024-10-22	14.0000	14.0000	12.8700	12.8700	-1.756%	3	12	-58.042%
2024-10-21	13.5000	13.5000	13.1000	13.1000	-3.676%	9	12	-58.779%
2024-10-18	13.6000	13.6000	13.6000	13.6000	-1.734%	2	15	-60.294%
2024-10-17	13.8400	13.8400	13.8400	13.8400	+1.022%	4	14	-60.983%
2024-10-10	13.7000	13.7000	13.7000	13.7000	+2.086%	1	10	-60.584%
2024-10-08	13.4200	13.4200	13.4200	13.4200	0.000%	1	11	-59.762%
2024-10-07	13.4200	13.4200	13.4200	13.4200	+12.773%	1	12	-59.762%
2024-10-04	11.6500	11.9000	11.6500	11.9000	+11.215%	6	12	-54.622%
2024-10-02	10.7000	10.7000	10.7000	10.7000	-10.833%	1	10	-49.533%
2024-09-30	12.0000	12.0000	12.0000	12.0000	+2.564%	1	10	-55.000%
2024-09-25	11.6600	11.7000	11.6600	11.7000	+8.333%	9	9	-53.846%
2024-09-18	10.8000	10.8000	10.8000	10.8000	+11.917%	3	4	-50.000%
2024-09-17	9.6500	9.6500	9.6500	9.6500	0.000%	1	1	-44.041%

.dark-mode .c32t6Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c32t6Z{ color: #333333; background-color: white; border: 2px solid #333333; }CART20270115C40CART Jan 15 2027 40.00 Call (CART270115C00040000)option OPRA

CART20270115C40
CART Jan 15 2027 40.00 Call (CART270115C00040000)
option OPRA