Dark

CART20270115C42
CART Jan 15 2027 42.00 Call (CART270115C00042000)
option OPRA

EOD

Jun 29, 2026

10.04+7.265%(+0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.0400	10.0400	10.0400	10.0400	+7.265%	1	75	0.000%
2026-06-18	9.3600	9.3600	9.3600	9.3600	+31.831%	6	81	+7.265%
2026-06-04	7.1000	7.1000	7.1000	7.1000	+0.709%	1	81	+41.408%
2026-06-01	7.0500	7.0500	7.0500	7.0500	+8.129%	6	81	+42.411%
2026-05-19	6.5200	6.5200	6.5200	6.5200	+9.764%	1	81	+53.988%
2026-05-15	5.9400	5.9400	5.9400	5.9400	-1.000%	2	80	+69.024%
2026-05-06	6.0000	6.0000	6.0000	6.0000	-28.571%	1	80	+67.333%
2026-04-27	8.3500	8.5000	8.2500	8.4000	+4.869%	10	80	+19.524%
2026-04-23	8.0100	8.0100	8.0100	8.0100	+43.036%	2	81	+25.343%
2026-03-23	5.7000	5.7000	5.6000	5.6000	+1.818%	11	80	+79.286%
2026-03-06	5.5000	5.5000	5.5000	5.5000	+7.843%	1	74	+82.545%
2026-02-25	5.1000	5.1000	5.1000	5.1000	+10.151%	1	72	+96.863%
2026-02-09	4.6300	4.6300	4.6300	4.6300	+5.467%	1	72	+116.847%
2026-02-06	4.3900	4.3900	4.3900	4.3900	-3.516%	2	73	+128.702%
2026-02-05	4.5500	4.5500	4.5500	4.5500	-12.500%	1	75	+120.659%
2026-02-03	5.2000	5.2000	5.2000	5.2000	-13.333%	1	74	+93.077%
2026-01-27	6.0000	6.0000	6.0000	6.0000	-40.239%	8	73	+67.333%
2026-01-07	10.0400	10.0400	10.0400	10.0400	-11.930%	1	73	0.000%
2025-12-19	11.4000	11.4000	11.4000	11.4000	+14.000%	1	72	-11.930%
2025-12-05	10.0000	10.0000	10.0000	10.0000	+16.279%	1	73	+0.400%
2025-11-25	8.6000	8.6000	8.6000	8.6000	-0.922%	1	74	+16.744%
2025-11-21	8.6900	8.6900	8.6800	8.6800	+29.552%	2	74	+15.668%
2025-10-30	6.7000	6.7000	6.7000	6.7000	-9.459%	8	74	+49.851%
2025-10-15	7.4000	7.4000	7.4000	7.4000	+6.936%	1	82	+35.676%
2025-10-07	6.9200	6.9200	6.9200	6.9200	-1.143%	18	99	+45.087%
2025-10-02	7.0000	7.0000	7.0000	7.0000	+6.061%	1	99	+43.429%
2025-10-01	6.6000	6.6000	6.6000	6.6000	+1.538%	1	99	+52.121%
2025-09-29	6.5000	6.5000	6.5000	6.5000	-26.966%	2	100	+54.462%
2025-09-23	9.0000	9.1000	6.5000	8.9000	-1.111%	6	100	+12.809%
2025-09-22	9.0000	9.0000	9.0000	9.0000	+1.580%	5	105	+11.556%
2025-09-19	8.7000	8.9600	8.7000	8.8600	-24.274%	14	100	+13.318%
2025-09-15	11.7000	11.7000	11.7000	11.7000	-1.681%	1	91	-14.188%
2025-09-10	11.9000	11.9000	11.9000	11.9000	+22.680%	1	91	-15.630%
2025-08-29	9.7000	9.7000	9.7000	9.7000	-14.159%	8	84	+3.505%
2025-08-18	11.3000	11.3000	11.3000	11.3000	+13.000%	1	84	-11.150%
2025-08-14	10.0000	10.0000	10.0000	10.0000	-14.603%	1	83	+0.400%
2025-08-13	11.7100	11.7100	11.7100	11.7100	-11.288%	1	83	-14.261%
2025-05-28	13.2000	13.2000	13.2000	13.2000	+1.460%	1	83	-23.939%
2025-05-19	13.0100	13.0100	13.0100	13.0100	+5.945%	1	83	-22.829%
2025-05-13	12.2800	12.2800	12.2800	12.2800	+1.909%	1	83	-18.241%
2025-05-09	12.0500	12.0500	12.0500	12.0500	-7.308%	2	82	-16.680%
2025-05-02	12.5000	13.0000	12.5000	13.0000	+36.842%	70	83	-22.769%
2025-05-01	9.5000	9.5000	9.5000	9.5000	-10.377%	1	86	+5.684%
2025-04-16	10.6000	10.6000	10.6000	10.6000	+13.490%	1	85	-5.283%
2025-04-09	9.3400	9.3400	9.3400	9.3400	+12.530%	1	86	+7.495%
2025-04-07	8.3000	8.3000	8.3000	8.3000	-5.682%	2	87	+20.964%
2025-04-03	8.8000	8.8000	8.8000	8.8000	-6.383%	1	85	+14.091%
2025-03-31	8.7000	9.5000	8.7000	9.4000	0.000%	3	85	+6.809%
2025-03-28	9.3600	9.4000	9.3600	9.4000	-8.826%	4	85	+6.809%
2025-03-18	10.3100	10.3100	10.3100	10.3100	+8.526%	1	84	-2.619%
2025-03-13	9.5000	9.5000	9.5000	9.5000	+3.149%	1	84	+5.684%
2025-03-11	9.4900	9.4900	9.2100	9.2100	-6.020%	13	84	+9.012%
2025-03-07	9.8000	9.8000	9.8000	9.8000	+7.930%	40	79	+2.449%
2025-03-04	8.6500	9.0800	8.4000	9.0800	-12.692%	13	95	+10.573%
2025-02-28	10.4000	10.4000	10.4000	10.4000	-16.466%	2	93	-3.462%
2025-02-26	14.0000	14.0000	12.4500	12.4500	-23.432%	25	93	-19.357%
2025-02-25	16.2600	16.2600	16.2600	16.2600	-16.186%	2	66	-38.253%
2025-02-20	19.4000	19.4000	19.4000	19.4000	+11.494%	4	66	-48.247%
2025-02-18	17.3900	17.4000	17.3900	17.4000	+6.683%	4	66	-42.299%
2025-02-06	16.3100	16.3100	16.3100	16.3100	-2.917%	1	66	-38.443%
2025-01-30	16.8000	16.8000	16.8000	16.8000	+25.843%	1	65	-40.238%
2025-01-10	13.3500	13.3500	13.3500	13.3500	-3.261%	40	65	-24.794%
2025-01-08	13.8000	13.8000	13.8000	13.8000	-2.817%	1	45	-27.246%
2025-01-06	14.1000	14.2000	14.1000	14.2000	+23.478%	5	45	-29.296%
2025-01-02	11.5000	11.5000	11.5000	11.5000	-5.505%	1	48	-12.696%
2024-12-30	12.1700	12.1700	12.1700	12.1700	-6.743%	1	49	-17.502%
2024-12-26	13.0500	13.0500	13.0500	13.0500	+1.399%	1	49	-23.065%
2024-12-18	12.8700	12.8700	12.8700	12.8700	+11.044%	7	48	-21.989%
2024-12-12	11.5900	11.5900	11.5900	11.5900	-10.846%	3	45	-13.374%
2024-12-06	12.8000	13.0000	12.8000	13.0000	-0.763%	8	48	-22.769%
2024-12-02	12.5000	13.1000	12.5000	13.1000	+2.745%	3	52	-23.359%
2024-11-22	12.7500	12.7500	12.7500	12.7500	+10.870%	2	50	-21.255%
2024-11-20	11.5000	11.5000	11.5000	11.5000	-7.779%	1	49	-12.696%
2024-11-19	12.4700	12.4700	12.4700	12.4700	+7.593%	1	49	-19.487%
2024-11-15	11.3000	11.7000	11.3000	11.5900	-3.417%	42	49	-13.374%
2024-11-14	12.3000	12.3000	12.0000	12.0000	-2.439%	3	58	-16.333%
2024-11-13	12.5500	12.8000	12.3000	12.3000	-9.692%	5	57	-18.374%
2024-10-31	13.8000	13.8000	13.6200	13.6200	-2.014%	34	52	-26.285%
2024-10-30	13.9000	13.9000	13.9000	13.9000	+3.731%	16	45	-27.770%
2024-10-24	13.4000	13.4000	13.4000	13.4000	+7.200%	1	29	-25.075%
2024-10-21	12.4000	12.5000	12.4000	12.5000	-3.846%	5	28	-19.680%
2024-10-18	13.0000	13.0000	13.0000	13.0000	+1.881%	4	23	-22.769%
2024-10-17	12.6900	12.7600	12.5400	12.7600	-0.546%	5	21	-21.317%
2024-10-10	12.8300	12.8300	12.8300	12.8300	0.000%	16	16	-21.746%

.dark-mode .Np1MKh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Np1MKh{ color: #333333; background-color: white; border: 2px solid #333333; }CART20270115C42CART Jan 15 2027 42.00 Call (CART270115C00042000)option OPRA

CART20270115C42
CART Jan 15 2027 42.00 Call (CART270115C00042000)
option OPRA