Dark

CART20270115C45
CART Jan 15 2027 45.00 Call (CART270115C00045000)
option OPRA

EOD

Sep 30, 2026

3.48-4.132%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.4800	3.4800	3.4800	3.4800	-4.132%	1	1,573	0.000%
2026-09-29	3.6400	3.6600	3.6300	3.6300	+10.000%	7	1,574	-4.132%
2026-09-28	3.3000	3.3000	3.3000	3.3000	-13.158%	5	1,574	+5.455%
2026-09-24	3.8000	3.8000	3.8000	3.8000	+5.556%	6	1,579	-8.421%
2026-09-23	4.0000	4.3500	3.4000	3.6000	-10.000%	84	1,579	-3.333%
2026-09-22	4.0000	4.0000	4.0000	4.0000	-20.792%	2	1,558	-13.000%
2026-09-21	5.2000	5.2000	5.0500	5.0500	+7.447%	15	1,558	-31.089%
2026-09-17	4.7000	4.7000	4.7000	4.7000	-45.221%	5	1,566	-25.957%
2026-09-02	8.6000	8.6000	8.5800	8.5800	-10.903%	7	1,566	-59.441%
2026-08-25	9.6000	9.6300	9.6000	9.6300	+14.371%	2	1,573	-63.863%
2026-08-24	8.4200	8.4200	8.4200	8.4200	+7.398%	1	1,573	-58.670%
2026-08-14	7.8400	7.8400	7.8400	7.8400	+4.533%	10	1,574	-55.612%
2026-08-13	7.5000	7.5000	7.5000	7.5000	-1.316%	2	1,564	-53.600%
2026-08-12	7.6500	7.9200	7.1000	7.6000	-9.524%	50	1,564	-54.211%
2026-08-11	8.0800	8.4000	8.0800	8.4000	-8.696%	10	1,534	-58.571%
2026-08-07	9.5000	9.6000	9.2000	9.2000	+53.333%	22	1,525	-62.174%
2026-08-06	6.0000	6.0000	6.0000	6.0000	-4.762%	2	1,529	-42.000%
2026-08-05	6.2000	6.3000	6.2000	6.3000	-13.699%	3	1,529	-44.762%
2026-07-29	7.3000	7.3000	7.3000	7.3000	+25.862%	6	1,529	-52.329%
2026-07-27	5.8000	5.8000	5.8000	5.8000	+1.399%	26	1,523	-40.000%
2026-07-22	5.7200	5.7200	5.7200	5.7200	-36.089%	15	1,497	-39.161%
2026-06-29	8.9500	8.9500	8.9500	8.9500	-1.648%	1	1,497	-61.117%
2026-06-25	9.1000	9.1000	9.1000	9.1000	+13.750%	3	1,496	-61.758%
2026-06-23	7.6000	8.0000	7.5000	8.0000	+25.786%	100	1,499	-56.500%
2026-06-22	6.3500	6.3600	6.2900	6.3600	+0.157%	12	1,399	-45.283%
2026-06-17	6.3500	6.3500	6.3500	6.3500	-0.781%	2	1,389	-45.197%
2026-06-16	5.0000	6.4000	5.0000	6.4000	+3.226%	25	1,387	-45.625%
2026-06-08	6.0000	6.2000	6.0000	6.2000	+12.727%	20	1,377	-43.871%
2026-06-05	5.5000	5.5000	5.5000	5.5000	-8.333%	20	1,357	-36.727%
2026-06-01	6.0000	6.0000	6.0000	6.0000	+30.435%	5	1,357	-42.000%
2026-05-29	4.6000	4.6000	4.6000	4.6000	-11.197%	9	1,352	-24.348%
2026-05-26	5.1800	5.1800	5.1800	5.1800	-10.225%	1	1,345	-32.819%
2026-05-19	5.7700	5.7700	5.7700	5.7700	+13.137%	1	1,346	-39.688%
2026-05-18	5.1000	5.1000	5.1000	5.1000	-5.556%	5	1,342	-31.765%
2026-05-11	5.4000	5.4000	5.4000	5.4000	-1.818%	20	1,342	-35.556%
2026-05-01	5.5000	5.5000	5.5000	5.5000	-24.658%	1	1,325	-36.727%
2026-04-27	6.9400	7.3000	6.9400	7.3000	-2.667%	2	1,325	-52.329%
2026-04-21	7.0000	7.5000	7.0000	7.5000	+8.696%	22	1,315	-53.600%
2026-04-17	6.9000	6.9000	6.9000	6.9000	+25.455%	4	1,315	-49.565%
2026-04-14	5.5000	5.5000	5.5000	5.5000	+5.769%	4	1,315	-36.727%
2026-04-13	5.3300	5.3700	5.2000	5.2000	-7.801%	5,000	1,311	-33.077%
2026-04-09	5.6400	5.6400	5.6400	5.6400	-10.476%	6	5,801	-38.298%
2026-04-07	6.3000	6.3000	6.3000	6.3000	+31.250%	1	5,795	-44.762%
2026-04-01	4.6800	4.8000	4.6800	4.8000	+9.091%	6	5,796	-27.500%
2026-03-30	4.4000	4.4000	4.4000	4.4000	+20.548%	1	5,795	-20.909%
2026-03-27	3.6500	3.6500	3.6500	3.6500	-25.510%	10	5,795	-4.658%
2026-03-10	4.9000	4.9800	4.9000	4.9000	0.000%	5,004	5,805	-28.980%
2026-03-09	4.9000	4.9000	4.9000	4.9000	+6.522%	1	882	-28.980%
2026-03-05	4.7500	4.7500	4.6000	4.6000	+11.380%	2	882	-24.348%
2026-02-25	4.1300	4.1300	4.1300	4.1300	-6.772%	1	880	-15.738%
2026-02-24	4.3000	4.4300	4.3000	4.4300	-0.449%	3	880	-21.445%
2026-02-23	4.4500	4.4500	4.4500	4.4500	+22.253%	2	878	-21.798%
2026-02-06	3.6400	3.6400	3.6400	3.6400	-26.613%	2	878	-4.396%
2026-01-27	4.9700	4.9700	4.9600	4.9600	-17.333%	2	878	-29.839%
2026-01-26	6.0000	6.0000	6.0000	6.0000	-10.448%	2	878	-42.000%
2026-01-13	6.7000	6.7000	6.7000	6.7000	-12.189%	1	878	-48.060%
2026-01-08	7.6300	7.6300	7.6300	7.6300	-14.462%	1	878	-54.391%
2025-12-22	8.9200	8.9200	8.9200	8.9200	+0.677%	3	877	-60.987%
2025-12-11	8.8600	8.8600	8.8600	8.8600	+45.246%	1	877	-60.722%
2025-12-10	6.1000	6.1000	6.1000	6.1000	-39.000%	1	877	-42.951%
2025-12-09	9.5000	10.0000	9.5000	10.0000	+16.279%	3	877	-65.200%
2025-12-05	8.6000	8.6000	8.6000	8.6000	+10.115%	1	877	-59.535%
2025-12-04	7.1600	7.8100	6.8900	7.8100	+2.763%	22	877	-55.442%
2025-11-25	7.6000	7.6000	7.6000	7.6000	+5.556%	1	886	-54.211%
2025-11-24	7.2000	7.2000	7.2000	7.2000	+0.139%	29	886	-51.667%
2025-11-21	7.4500	7.4500	7.1900	7.1900	-6.623%	3	915	-51.599%
2025-11-14	7.7000	7.7000	7.7000	7.7000	+11.433%	10	914	-54.805%
2025-11-13	7.4000	7.4000	6.9100	6.9100	-0.576%	20	904	-49.638%
2025-11-11	6.7300	7.6000	6.1500	6.9500	+41.837%	201	904	-49.928%
2025-11-10	5.6200	5.8200	4.9000	4.9000	-13.274%	200	753	-28.980%
2025-11-03	6.7000	6.7000	5.3000	5.6500	+10.784%	515	154	-38.407%
2025-10-24	5.1000	5.1000	5.1000	5.1000	-20.684%	50	154	-31.765%
2025-10-23	6.4000	6.7200	6.3500	6.4300	-0.618%	24	165	-45.879%
2025-10-20	6.4700	6.4700	6.4700	6.4700	+2.373%	1	143	-46.213%
2025-10-13	6.3200	6.3200	6.3200	6.3200	-2.769%	1	142	-44.937%
2025-10-06	6.4000	6.5000	6.4000	6.5000	+5.178%	3	142	-46.462%
2025-10-03	6.1800	6.1800	6.1800	6.1800	+10.357%	2	145	-43.689%
2025-10-01	5.1000	5.6000	5.1000	5.6000	+19.149%	11	147	-37.857%
2025-09-30	4.4000	4.7000	4.4000	4.7000	-14.545%	3	138	-25.957%
2025-09-29	7.5000	7.5000	5.5000	5.5000	-29.487%	5	137	-36.727%
2025-09-23	7.8000	7.8000	7.8000	7.8000	0.000%	2	132	-55.385%
2025-09-22	7.7900	7.8000	7.7900	7.8000	+1.299%	15	134	-55.385%
2025-09-19	8.4000	8.4000	7.6000	7.7000	-15.847%	52	119	-54.805%
2025-09-17	9.1500	9.1500	9.1500	9.1500	-5.670%	1	79	-61.967%
2025-09-16	9.7000	9.7000	9.7000	9.7000	-3.097%	1	78	-64.124%
2025-09-15	10.0100	10.0100	10.0100	10.0100	-8.584%	1	77	-65.235%
2025-09-12	10.9200	11.0000	10.8500	10.9500	+6.311%	11	76	-68.219%
2025-09-11	10.3000	10.3000	10.3000	10.3000	+11.957%	1	74	-66.214%
2025-09-08	9.2000	9.2000	9.2000	9.2000	+9.524%	1	75	-62.174%
2025-08-25	8.5000	8.5000	8.4000	8.4000	-3.448%	2	74	-58.571%
2025-08-22	8.7000	8.7000	8.7000	8.7000	-4.079%	1	73	-60.000%
2025-08-21	8.7900	9.0800	8.7900	9.0700	-4.526%	21	72	-61.632%
2025-08-20	9.5000	9.5000	9.5000	9.5000	-9.524%	1	52	-63.368%
2025-08-19	10.0400	10.5000	10.0400	10.5000	+4.582%	6	51	-66.857%
2025-08-13	10.0700	10.0700	10.0400	10.0400	-8.727%	11	50	-65.339%
2025-07-30	11.0000	11.0000	11.0000	11.0000	-12.698%	1	44	-68.364%
2025-07-08	12.6000	12.6000	12.6000	12.6000	+5.000%	1	44	-72.381%
2025-07-07	12.0000	12.0000	12.0000	12.0000	+2.564%	1	44	-71.000%
2025-07-03	11.7000	11.7000	11.7000	11.7000	+18.182%	2	44	-70.256%
2025-06-17	9.9000	9.9000	9.9000	9.9000	-13.913%	1	44	-64.848%
2025-06-09	11.5000	11.5000	11.5000	11.5000	+12.635%	1	44	-69.739%
2025-05-12	10.2100	10.2100	10.2100	10.2100	-12.586%	1	45	-65.916%
2025-05-07	11.6800	11.6800	11.6800	11.6800	+3.363%	1	45	-70.205%
2025-05-02	11.3000	11.3000	11.3000	11.3000	+7.619%	2	44	-69.204%
2025-04-17	10.0000	10.5000	10.0000	10.5000	+27.582%	5	49	-66.857%
2025-03-31	8.2400	8.2500	8.2300	8.2300	+3.783%	10	49	-57.716%
2025-03-10	7.9300	7.9300	7.9300	7.9300	-2.099%	1	49	-56.116%
2025-03-06	8.2000	8.2000	8.1000	8.1000	+3.846%	2	49	-57.037%
2025-03-05	7.8000	7.8000	7.8000	7.8000	-12.849%	1	49	-55.385%
2025-02-28	8.9500	8.9500	8.9500	8.9500	-10.141%	4	48	-61.117%
2025-02-27	10.1000	10.1000	9.9000	9.9600	-5.413%	15	48	-65.060%
2025-02-26	11.3000	11.3000	10.5300	10.5300	-27.379%	2	40	-66.952%
2025-02-25	14.5000	14.5000	14.5000	14.5000	-20.022%	8	46	-76.000%
2025-02-20	18.3600	18.3600	18.1300	18.1300	+9.746%	10	46	-80.805%
2025-02-14	16.5200	16.5200	16.5200	16.5200	-0.840%	20	46	-78.935%
2025-02-12	16.6600	16.6600	16.6600	16.6600	+7.832%	10	36	-79.112%
2025-02-07	15.4500	15.4500	15.4500	15.4500	+3.000%	2	36	-77.476%
2025-02-03	15.0000	15.0000	15.0000	15.0000	-3.226%	3	35	-76.800%
2025-01-31	15.5000	15.5000	15.5000	15.5000	+25.608%	2	36	-77.548%
2025-01-24	12.5000	12.5000	12.3400	12.3400	-5.802%	6	37	-71.799%
2025-01-17	13.1000	13.1000	13.1000	13.1000	-2.963%	2	41	-73.435%
2025-01-16	13.5000	13.5000	13.5000	13.5000	+3.369%	1	41	-74.222%
2025-01-08	13.0000	13.0600	13.0000	13.0600	+2.835%	11	29	-73.354%
2025-01-06	12.7000	12.7000	12.7000	12.7000	+10.435%	1	29	-72.598%
2024-12-20	11.5000	11.5000	11.5000	11.5000	+13.861%	10	28	-69.739%
2024-12-18	11.5800	11.5800	10.1000	10.1000	-8.182%	2	38	-65.545%
2024-12-17	11.0000	11.0000	11.0000	11.0000	-13.249%	1	38	-68.364%
2024-12-04	12.5000	12.6800	12.5000	12.6800	+10.261%	4	39	-72.555%
2024-11-27	11.5000	11.5000	11.5000	11.5000	-2.128%	3	40	-69.739%
2024-11-25	11.7500	11.7500	11.7500	11.7500	+7.798%	1	40	-70.383%
2024-11-15	10.9000	10.9000	10.9000	10.9000	-1.802%	2	39	-68.073%
2024-11-14	11.1000	11.1000	11.1000	11.1000	+0.181%	2	38	-68.649%
2024-11-13	11.4000	11.4000	11.0800	11.0800	-30.051%	4	36	-68.592%
2024-11-11	15.8400	15.8400	15.8400	15.8400	+16.129%	10	32	-78.030%
2024-11-05	13.6400	13.6400	13.6400	13.6400	+4.923%	1	22	-74.487%
2024-11-01	13.0000	13.0000	13.0000	13.0000	+0.077%	2	21	-73.231%
2024-10-30	12.6500	12.9900	12.6500	12.9900	+2.283%	2	20	-73.210%
2024-10-25	12.7000	12.7000	12.7000	12.7000	+2.419%	2	20	-72.598%
2024-10-24	12.4000	12.4000	12.4000	12.4000	+3.333%	1	19	-71.935%
2024-10-23	12.0000	12.0000	12.0000	12.0000	+12.254%	1	18	-71.000%
2024-10-22	11.5800	11.5800	10.6900	10.6900	-6.474%	5	17	-67.446%
2024-10-17	11.4300	11.4300	11.4300	11.4300	+19.063%	1	13	-69.554%
2024-09-23	10.0000	10.0000	9.6000	9.6000	0.000%	12	12	-63.750%

.dark-mode .Q3J7cs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q3J7cs{ color: #333333; background-color: white; border: 2px solid #333333; }CART20270115C45CART Jan 15 2027 45.00 Call (CART270115C00045000)option OPRA

CART20270115C45
CART Jan 15 2027 45.00 Call (CART270115C00045000)
option OPRA