Dark

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

EOD

Sep 29, 2026

5.10+6.250%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.1000	5.1000	5.1000	5.1000	+6.250%	1	74	0.000%
2026-09-23	4.7000	5.0000	4.7000	4.8000	-60.000%	6	75	+6.250%
2026-08-25	12.0000	12.0000	12.0000	12.0000	+19.403%	3	73	-57.500%
2026-08-19	10.0500	10.0500	10.0500	10.0500	-4.103%	1	74	-49.254%
2026-08-07	10.4800	10.4800	10.4800	10.4800	+17.095%	1	73	-51.336%
2026-08-05	8.9500	8.9500	8.9500	8.9500	-10.857%	1	74	-43.017%
2026-06-29	10.0400	10.0400	10.0400	10.0400	+7.265%	1	75	-49.203%
2026-06-18	9.3600	9.3600	9.3600	9.3600	+31.831%	6	81	-45.513%
2026-06-04	7.1000	7.1000	7.1000	7.1000	+0.709%	1	81	-28.169%
2026-06-01	7.0500	7.0500	7.0500	7.0500	+8.129%	6	81	-27.660%
2026-05-19	6.5200	6.5200	6.5200	6.5200	+9.764%	1	81	-21.779%
2026-05-15	5.9400	5.9400	5.9400	5.9400	-1.000%	2	80	-14.141%
2026-05-06	6.0000	6.0000	6.0000	6.0000	-28.571%	1	80	-15.000%
2026-04-27	8.3500	8.5000	8.2500	8.4000	+4.869%	10	80	-39.286%
2026-04-23	8.0100	8.0100	8.0100	8.0100	+43.036%	2	81	-36.330%
2026-03-23	5.7000	5.7000	5.6000	5.6000	+1.818%	11	80	-8.929%
2026-03-06	5.5000	5.5000	5.5000	5.5000	+7.843%	1	74	-7.273%
2026-02-25	5.1000	5.1000	5.1000	5.1000	+10.151%	1	72	0.000%
2026-02-09	4.6300	4.6300	4.6300	4.6300	+5.467%	1	72	+10.151%
2026-02-06	4.3900	4.3900	4.3900	4.3900	-3.516%	2	73	+16.173%
2026-02-05	4.5500	4.5500	4.5500	4.5500	-12.500%	1	75	+12.088%
2026-02-03	5.2000	5.2000	5.2000	5.2000	-13.333%	1	74	-1.923%
2026-01-27	6.0000	6.0000	6.0000	6.0000	-40.239%	8	73	-15.000%
2026-01-07	10.0400	10.0400	10.0400	10.0400	-11.930%	1	73	-49.203%
2025-12-19	11.4000	11.4000	11.4000	11.4000	+14.000%	1	72	-55.263%
2025-12-05	10.0000	10.0000	10.0000	10.0000	+16.279%	1	73	-49.000%
2025-11-25	8.6000	8.6000	8.6000	8.6000	-0.922%	1	74	-40.698%
2025-11-21	8.6900	8.6900	8.6800	8.6800	+29.552%	2	74	-41.244%
2025-10-30	6.7000	6.7000	6.7000	6.7000	-9.459%	8	74	-23.881%
2025-10-15	7.4000	7.4000	7.4000	7.4000	+6.936%	1	82	-31.081%
2025-10-07	6.9200	6.9200	6.9200	6.9200	-1.143%	18	99	-26.301%
2025-10-02	7.0000	7.0000	7.0000	7.0000	+6.061%	1	99	-27.143%
2025-10-01	6.6000	6.6000	6.6000	6.6000	+1.538%	1	99	-22.727%
2025-09-29	6.5000	6.5000	6.5000	6.5000	-26.966%	2	100	-21.538%
2025-09-23	9.0000	9.1000	6.5000	8.9000	-1.111%	6	100	-42.697%
2025-09-22	9.0000	9.0000	9.0000	9.0000	+1.580%	5	105	-43.333%
2025-09-19	8.7000	8.9600	8.7000	8.8600	-24.274%	14	100	-42.438%
2025-09-15	11.7000	11.7000	11.7000	11.7000	-1.681%	1	91	-56.410%
2025-09-10	11.9000	11.9000	11.9000	11.9000	+22.680%	1	91	-57.143%
2025-08-29	9.7000	9.7000	9.7000	9.7000	-14.159%	8	84	-47.423%
2025-08-18	11.3000	11.3000	11.3000	11.3000	+13.000%	1	84	-54.867%
2025-08-14	10.0000	10.0000	10.0000	10.0000	-14.603%	1	83	-49.000%
2025-08-13	11.7100	11.7100	11.7100	11.7100	-11.288%	1	83	-56.447%
2025-05-28	13.2000	13.2000	13.2000	13.2000	+1.460%	1	83	-61.364%
2025-05-19	13.0100	13.0100	13.0100	13.0100	+5.945%	1	83	-60.799%
2025-05-13	12.2800	12.2800	12.2800	12.2800	+1.909%	1	83	-58.469%
2025-05-09	12.0500	12.0500	12.0500	12.0500	-7.308%	2	82	-57.676%
2025-05-02	12.5000	13.0000	12.5000	13.0000	+36.842%	70	83	-60.769%
2025-05-01	9.5000	9.5000	9.5000	9.5000	-10.377%	1	86	-46.316%
2025-04-16	10.6000	10.6000	10.6000	10.6000	+13.490%	1	85	-51.887%
2025-04-09	9.3400	9.3400	9.3400	9.3400	+12.530%	1	86	-45.396%
2025-04-07	8.3000	8.3000	8.3000	8.3000	-5.682%	2	87	-38.554%
2025-04-03	8.8000	8.8000	8.8000	8.8000	-6.383%	1	85	-42.045%
2025-03-31	8.7000	9.5000	8.7000	9.4000	0.000%	3	85	-45.745%
2025-03-28	9.3600	9.4000	9.3600	9.4000	-8.826%	4	85	-45.745%
2025-03-18	10.3100	10.3100	10.3100	10.3100	+8.526%	1	84	-50.533%
2025-03-13	9.5000	9.5000	9.5000	9.5000	+3.149%	1	84	-46.316%
2025-03-11	9.4900	9.4900	9.2100	9.2100	-6.020%	13	84	-44.625%
2025-03-07	9.8000	9.8000	9.8000	9.8000	+7.930%	40	79	-47.959%
2025-03-04	8.6500	9.0800	8.4000	9.0800	-12.692%	13	95	-43.833%
2025-02-28	10.4000	10.4000	10.4000	10.4000	-16.466%	2	93	-50.962%
2025-02-26	14.0000	14.0000	12.4500	12.4500	-23.432%	25	93	-59.036%
2025-02-25	16.2600	16.2600	16.2600	16.2600	-16.186%	2	66	-68.635%
2025-02-20	19.4000	19.4000	19.4000	19.4000	+11.494%	4	66	-73.711%
2025-02-18	17.3900	17.4000	17.3900	17.4000	+6.683%	4	66	-70.690%
2025-02-06	16.3100	16.3100	16.3100	16.3100	-2.917%	1	66	-68.731%
2025-01-30	16.8000	16.8000	16.8000	16.8000	+25.843%	1	65	-69.643%
2025-01-10	13.3500	13.3500	13.3500	13.3500	-3.261%	40	65	-61.798%
2025-01-08	13.8000	13.8000	13.8000	13.8000	-2.817%	1	45	-63.043%
2025-01-06	14.1000	14.2000	14.1000	14.2000	+23.478%	5	45	-64.085%
2025-01-02	11.5000	11.5000	11.5000	11.5000	-5.505%	1	48	-55.652%
2024-12-30	12.1700	12.1700	12.1700	12.1700	-6.743%	1	49	-58.094%
2024-12-26	13.0500	13.0500	13.0500	13.0500	+1.399%	1	49	-60.920%
2024-12-18	12.8700	12.8700	12.8700	12.8700	+11.044%	7	48	-60.373%
2024-12-12	11.5900	11.5900	11.5900	11.5900	-10.846%	3	45	-55.997%
2024-12-06	12.8000	13.0000	12.8000	13.0000	-0.763%	8	48	-60.769%
2024-12-02	12.5000	13.1000	12.5000	13.1000	+2.745%	3	52	-61.069%
2024-11-22	12.7500	12.7500	12.7500	12.7500	+10.870%	2	50	-60.000%
2024-11-20	11.5000	11.5000	11.5000	11.5000	-7.779%	1	49	-55.652%
2024-11-19	12.4700	12.4700	12.4700	12.4700	+7.593%	1	49	-59.102%
2024-11-15	11.3000	11.7000	11.3000	11.5900	-3.417%	42	49	-55.997%
2024-11-14	12.3000	12.3000	12.0000	12.0000	-2.439%	3	58	-57.500%
2024-11-13	12.5500	12.8000	12.3000	12.3000	-9.692%	5	57	-58.537%
2024-10-31	13.8000	13.8000	13.6200	13.6200	-2.014%	34	52	-62.555%
2024-10-30	13.9000	13.9000	13.9000	13.9000	+3.731%	16	45	-63.309%
2024-10-24	13.4000	13.4000	13.4000	13.4000	+7.200%	1	29	-61.940%
2024-10-21	12.4000	12.5000	12.4000	12.5000	-3.846%	5	28	-59.200%
2024-10-18	13.0000	13.0000	13.0000	13.0000	+1.881%	4	23	-60.769%
2024-10-17	12.6900	12.7600	12.5400	12.7600	-0.546%	5	21	-60.031%
2024-10-10	12.8300	12.8300	12.8300	12.8300	0.000%	16	16	-60.249%

.dark-mode .bh0vld{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bh0vld{ 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