Dark

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

Inactive

Jun 23, 2026

10.22+24.634%(+2.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	10.2200	10.2200	10.2200	10.2200	+24.634%	3	503	0.000%
2026-06-08	8.2000	8.2000	8.2000	8.2000	+6.494%	68	506	+24.634%
2026-06-05	7.7000	7.7000	7.7000	7.7000	-0.645%	6	506	+32.727%
2026-06-02	7.7500	7.7500	7.7500	7.7500	-3.125%	1	512	+31.871%
2026-06-01	8.0000	8.0000	8.0000	8.0000	+14.286%	1	512	+27.750%
2026-05-22	7.0000	7.0000	7.0000	7.0000	-10.141%	5	511	+46.000%
2026-05-11	7.7900	7.7900	7.7900	7.7900	+19.846%	5	511	+31.194%
2026-05-06	6.5000	6.5000	6.5000	6.5000	-24.419%	2	511	+57.231%
2026-05-01	8.6000	8.6000	8.6000	8.6000	-9.474%	1	510	+18.837%
2026-04-27	9.4000	9.5000	9.2000	9.5000	+4.396%	5	510	+7.579%
2026-04-23	9.1000	9.1000	9.1000	9.1000	-9.901%	1	513	+12.308%
2026-04-20	10.2800	10.2800	10.1000	10.1000	+59.306%	4	513	+1.188%
2026-04-10	6.0000	6.3400	6.0000	6.3400	-17.876%	12	515	+61.199%
2026-04-09	7.7200	7.7200	7.7200	7.7200	-7.545%	4	520	+32.383%
2026-04-07	8.3500	8.3500	8.3500	8.3500	+1.829%	1	516	+22.395%
2026-04-06	7.8000	8.2000	7.5000	8.2000	+22.388%	17	517	+24.634%
2026-03-12	6.7000	6.7000	6.7000	6.7000	-10.667%	1	504	+52.537%
2026-03-09	7.5000	7.5000	7.5000	7.5000	+7.143%	1	503	+36.267%
2026-02-26	6.5000	7.0000	6.5000	7.0000	+11.111%	40	503	+46.000%
2026-02-24	6.3000	6.3000	6.3000	6.3000	+11.702%	10	463	+62.222%
2026-02-19	5.6400	5.6400	5.6400	5.6400	-17.059%	5	453	+81.206%
2026-02-17	6.8000	6.8000	6.8000	6.8000	+13.333%	10	458	+50.294%
2026-02-13	8.0000	8.0000	5.6500	6.0000	+22.449%	104	381	+70.333%
2026-02-12	5.2000	5.2000	4.9000	4.9000	-0.609%	11	381	+108.571%
2026-02-11	4.9300	4.9300	4.9300	4.9300	-2.761%	5	373	+107.302%
2026-02-06	5.0200	5.1000	5.0200	5.0700	-0.588%	6	373	+101.578%
2026-02-05	5.1000	5.1000	5.1000	5.1000	-34.447%	3	369	+100.392%
2026-02-02	7.7800	7.7800	7.7800	7.7800	+19.692%	1	369	+31.362%
2026-01-29	6.3000	6.5000	6.3000	6.5000	-4.832%	2	369	+57.231%
2026-01-28	7.1000	7.2400	6.8300	6.8300	-10.132%	6	369	+49.634%
2026-01-23	7.6000	7.6000	7.6000	7.6000	+5.556%	1	366	+34.474%
2026-01-22	7.2000	7.2000	7.2000	7.2000	-1.370%	1	367	+41.944%
2026-01-20	7.2000	7.3000	7.2000	7.3000	-1.351%	8	368	+40.000%
2026-01-16	7.4000	7.4000	7.4000	7.4000	-17.778%	1	360	+38.108%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-16.667%	1	360	+13.556%
2026-01-06	10.8000	10.8000	10.8000	10.8000	-7.692%	1	359	-5.370%
2025-12-24	11.7000	11.7000	11.7000	11.7000	+5.216%	1	358	-12.650%
2025-12-22	11.1200	11.1200	11.1200	11.1200	-3.972%	1	359	-8.094%
2025-12-11	11.5800	11.5800	11.5800	11.5800	+2.933%	1	359	-11.744%
2025-12-08	11.1900	11.2500	11.1900	11.2500	+8.173%	240	358	-9.156%
2025-12-01	10.4000	10.4000	10.4000	10.4000	+0.775%	1	418	-1.731%
2025-11-25	9.5000	10.3200	9.5000	10.3200	+1.976%	2	419	-0.969%
2025-11-17	10.1200	10.1200	10.1200	10.1200	+1.200%	3	420	+0.988%
2025-11-14	9.5000	10.0000	9.5000	10.0000	+11.732%	2	422	+2.200%
2025-11-13	8.9500	8.9500	8.9500	8.9500	+10.358%	1	423	+14.190%
2025-11-11	8.1100	8.1100	8.1100	8.1100	+8.133%	1	425	+26.017%
2025-11-10	6.8000	7.5000	6.8000	7.5000	+7.143%	60	425	+36.267%
2025-11-04	7.0000	7.0000	7.0000	7.0000	-7.895%	1	455	+46.000%
2025-11-03	7.6000	7.6000	7.6000	7.6000	0.000%	5	459	+34.474%
2025-10-23	7.6000	7.6000	7.6000	7.6000	-4.523%	1	459	+34.474%
2025-10-21	7.9600	7.9600	7.9600	7.9600	-5.238%	1	458	+28.392%
2025-10-10	7.8000	8.4000	7.8000	8.4000	+2.439%	20	458	+21.667%
2025-10-09	8.2000	8.2000	8.2000	8.2000	+5.128%	1	476	+24.634%
2025-10-06	8.7000	8.7000	7.8000	7.8000	+1.299%	2	477	+31.026%
2025-10-03	8.1000	8.1000	7.7000	7.7000	-8.333%	3	478	+32.727%
2025-10-02	7.3000	8.4000	7.3000	8.4000	+12.000%	12	478	+21.667%
2025-10-01	7.1500	7.5000	7.1500	7.5000	+7.143%	43	477	+36.267%
2025-09-30	6.3000	7.0000	6.0000	7.0000	-11.728%	133	475	+46.000%
2025-09-29	8.2000	8.2000	7.9300	7.9300	-20.700%	7	346	+28.878%
2025-09-25	10.0000	10.0000	10.0000	10.0000	0.000%	22	341	+2.200%
2025-09-22	10.0000	10.0000	10.0000	10.0000	-3.846%	1	340	+2.200%
2025-09-19	10.4000	10.4000	10.4000	10.4000	-21.212%	1	340	-1.731%
2025-09-10	13.2000	13.2000	13.2000	13.2000	+12.340%	3	339	-22.576%
2025-09-09	11.7500	11.7500	11.7500	11.7500	0.000%	1	340	-13.021%
2025-09-03	11.7400	11.7500	11.7400	11.7500	+4.911%	4	340	-13.021%
2025-09-02	11.0800	11.3000	11.0800	11.2000	+1.818%	6	337	-8.750%
2025-08-29	11.3000	11.3000	11.0000	11.0000	+6.796%	6	332	-7.091%
2025-08-26	10.3000	10.3000	10.3000	10.3000	-12.116%	15	332	-0.777%
2025-08-22	11.7200	11.7200	11.7200	11.7200	-6.984%	1	347	-12.799%
2025-08-19	12.4000	12.6000	12.4000	12.6000	+1.613%	2	346	-18.889%
2025-08-18	12.4000	12.4000	12.4000	12.4000	+5.085%	1	347	-17.581%
2025-08-13	11.9400	11.9400	11.8000	11.8000	-28.136%	2	347	-13.390%
2025-08-08	18.3000	18.3000	16.4200	16.4200	+9.467%	5	346	-37.759%
2025-08-07	14.8600	15.0000	14.8600	15.0000	+18.110%	8	341	-31.867%
2025-06-27	12.7000	12.7000	12.7000	12.7000	+5.569%	1	347	-19.528%
2025-06-25	12.0300	12.0300	12.0300	12.0300	-10.224%	1	347	-15.046%
2025-06-24	13.4000	13.4000	13.4000	13.4000	+4.688%	10	348	-23.731%
2025-06-16	12.8000	12.8000	12.8000	12.8000	-15.789%	1	338	-20.156%
2025-05-28	15.3000	15.3000	15.2000	15.2000	+19.685%	3	337	-32.763%
2025-05-12	12.8000	12.8000	12.7000	12.7000	-12.414%	2	337	-19.528%
2025-05-06	14.5000	14.5000	14.5000	14.5000	-6.149%	50	337	-29.517%
2025-05-05	15.0000	15.4500	15.0000	15.4500	+13.603%	2	337	-33.851%
2025-05-02	13.8000	14.0000	13.6000	13.6000	+34.653%	126	339	-24.853%
2025-05-01	10.1000	10.1000	10.1000	10.1000	+5.759%	1	283	+1.188%
2025-04-30	9.5500	9.5500	9.5500	9.5500	-20.417%	240	282	+7.016%
2025-04-23	12.0000	12.0000	12.0000	12.0000	-4.000%	1	42	-14.833%
2025-04-22	12.5000	12.5000	12.5000	12.5000	+15.741%	2	41	-18.240%
2025-04-11	10.8000	10.8000	10.8000	10.8000	+18.943%	2	41	-5.370%
2025-04-10	9.0800	9.0800	9.0800	9.0800	-16.697%	20	42	+12.555%
2025-03-18	10.9000	10.9000	10.9000	10.9000	+10.660%	1	24	-6.239%
2025-03-14	9.8500	9.8500	9.8500	9.8500	+4.787%	2	24	+3.756%
2025-03-13	9.5000	9.5000	9.4000	9.4000	-4.858%	2	22	+8.723%
2025-03-04	9.8800	9.8800	9.8800	9.8800	+0.816%	1	22	+3.441%
2025-03-03	9.8000	9.8000	9.8000	9.8000	-13.274%	1	22	+4.286%
2025-02-28	11.3000	11.3000	11.3000	11.3000	-13.010%	2	22	-9.558%
2025-02-26	12.8000	12.9900	12.8000	12.9900	-30.311%	4	22	-21.324%
2025-02-24	18.3600	18.7400	18.3600	18.6400	+7.995%	12	21	-45.172%
2025-02-05	17.2600	17.2600	17.2600	17.2600	+14.837%	1	28	-40.788%
2025-01-27	15.0300	15.0300	15.0200	15.0300	+4.230%	5	28	-32.003%
2025-01-23	14.4200	14.4200	14.4200	14.4200	-2.830%	8	32	-29.126%
2025-01-13	14.8400	14.8400	14.8400	14.8400	+4.507%	1	40	-31.132%
2025-01-10	14.2000	14.2000	14.2000	14.2000	-9.554%	2	39	-28.028%
2025-01-08	16.3000	16.3000	15.5000	15.7000	+20.769%	3	35	-34.904%
2024-12-23	13.2000	13.2000	13.0000	13.0000	0.000%	5	35	-21.385%
2024-12-16	13.0000	13.0000	13.0000	13.0000	-5.386%	2	35	-21.385%
2024-11-26	13.7400	13.7400	13.7400	13.7400	+2.004%	2	35	-25.619%
2024-11-19	13.4700	13.4700	13.4700	13.4700	+9.512%	4	33	-24.128%
2024-11-18	12.4100	12.4100	12.3000	12.3000	-5.385%	2	34	-16.911%
2024-11-15	13.0000	13.0000	13.0000	13.0000	-2.256%	2	34	-21.385%
2024-11-14	13.3000	13.3000	13.3000	13.3000	+0.681%	2	33	-23.158%
2024-11-13	14.7800	14.7800	13.1900	13.2100	-27.137%	17	31	-22.634%
2024-11-12	18.1300	18.1300	18.1300	18.1300	-3.358%	5	24	-43.629%
2024-11-07	18.7600	18.7600	18.7600	18.7600	+11.269%	4	19	-45.522%
2024-11-06	16.8600	16.8600	16.8600	16.8600	+14.150%	1	15	-39.383%
2024-10-25	15.0600	15.0600	14.7700	14.7700	+14.763%	10	16	-30.806%
2024-10-22	14.0000	14.0000	12.8700	12.8700	-1.756%	3	12	-20.591%
2024-10-21	13.5000	13.5000	13.1000	13.1000	-3.676%	9	12	-21.985%
2024-10-18	13.6000	13.6000	13.6000	13.6000	-1.734%	2	15	-24.853%
2024-10-17	13.8400	13.8400	13.8400	13.8400	+1.022%	4	14	-26.156%
2024-10-10	13.7000	13.7000	13.7000	13.7000	+2.086%	1	10	-25.401%
2024-10-08	13.4200	13.4200	13.4200	13.4200	0.000%	1	11	-23.845%
2024-10-07	13.4200	13.4200	13.4200	13.4200	+12.773%	1	12	-23.845%
2024-10-04	11.6500	11.9000	11.6500	11.9000	+11.215%	6	12	-14.118%
2024-10-02	10.7000	10.7000	10.7000	10.7000	-10.833%	1	10	-4.486%
2024-09-30	12.0000	12.0000	12.0000	12.0000	+2.564%	1	10	-14.833%
2024-09-25	11.6600	11.7000	11.6600	11.7000	+8.333%	9	9	-12.650%
2024-09-18	10.8000	10.8000	10.8000	10.8000	+11.917%	3	4	-5.370%
2024-09-17	9.6500	9.6500	9.6500	9.6500	0.000%	1	1	+5.907%

.dark-mode .qFZBYR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFZBYR{ 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