Dark

CART20270115C50
CART Jan 15 2027 50.00 Call (CART270115C00050000)
option OPRA

EOD

Jul 1, 2026

4.53-21.897%(-1.27)2,001

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.2700	4.5300	4.2700	4.5300	-21.897%	2,001	3,349	0.000%
2026-06-30	5.8000	5.8000	5.8000	5.8000	-14.831%	5	1,349	-21.897%
2026-06-29	6.8100	6.8100	6.8100	6.8100	+19.264%	2	1,346	-33.480%
2026-06-25	5.5700	6.0000	5.5700	5.7100	-6.393%	10	1,344	-20.665%
2026-06-24	6.0000	6.1000	6.0000	6.1000	+7.018%	12	1,351	-25.738%
2026-06-23	5.7000	5.7000	5.7000	5.7000	+26.667%	4	1,339	-20.526%
2026-06-16	4.0900	4.5000	4.0900	4.5000	+36.364%	3	1,339	+0.667%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,340	+37.273%
2026-06-10	3.4000	3.4000	3.4000	3.4000	+21.429%	20	1,341	+33.235%
2026-06-03	2.8000	2.8000	2.8000	2.8000	-12.500%	1	1,321	+61.786%
2026-05-29	3.2000	3.2000	3.2000	3.2000	+3.226%	11	1,322	+41.563%
2026-05-14	3.1000	3.1000	3.1000	3.1000	-1.587%	5	1,322	+46.129%
2026-05-07	3.1500	3.1500	3.1500	3.1500	-35.185%	1	1,327	+43.810%
2026-04-23	4.8600	4.8600	4.8600	4.8600	-0.816%	2	1,326	-6.790%
2026-04-22	5.0800	5.1000	4.8000	4.9000	-6.667%	397	1,326	-7.551%
2026-04-21	5.2500	5.2500	5.2500	5.2500	+16.667%	1,000	239	-13.714%
2026-04-17	4.5000	4.5000	4.5000	4.5000	+11.663%	1	239	+0.667%
2026-04-13	4.0300	4.0300	4.0300	4.0300	-10.444%	2	240	+12.407%
2026-04-07	4.5000	4.5000	4.5000	4.5000	+9.756%	1	239	+0.667%
2026-04-06	4.1000	4.1000	4.1000	4.1000	+23.494%	10	238	+10.488%
2026-03-31	3.3200	3.3200	3.3200	3.3200	-20.952%	2	228	+36.446%
2026-03-19	4.2000	4.2000	4.2000	4.2000	+18.644%	1	228	+7.857%
2026-02-19	3.5400	3.5400	3.5400	3.5400	+25.088%	5	229	+27.966%
2026-02-11	2.8300	2.8300	2.8300	2.8300	-10.726%	5	234	+60.071%
2026-02-09	2.9800	3.1700	2.9500	3.1700	+11.228%	3	229	+42.902%
2026-02-06	2.8500	2.8500	2.8500	2.8500	+1.786%	10	227	+58.947%
2026-02-05	2.8000	2.8000	2.8000	2.8000	-20.000%	1	237	+61.786%
2026-01-22	4.3000	4.3000	3.5000	3.5000	-10.256%	25	238	+29.429%
2026-01-20	3.9000	3.9000	3.9000	3.9000	-11.364%	25	255	+16.154%
2026-01-14	4.4000	4.4000	4.4000	4.4000	-2.222%	25	255	+2.955%
2026-01-13	4.7000	4.7000	4.5000	4.5000	-18.182%	90	255	+0.667%
2026-01-12	4.5000	5.5000	4.5000	5.5000	-4.348%	118	292	-17.636%
2026-01-08	5.7500	5.7500	5.7500	5.7500	-2.542%	3	202	-21.217%
2026-01-07	5.9000	5.9000	5.9000	5.9000	-16.901%	25	199	-23.220%
2025-12-31	7.1000	7.1000	7.1000	7.1000	+9.231%	1	175	-36.197%
2025-12-30	6.5000	6.5000	6.5000	6.5000	-10.959%	25	175	-30.308%
2025-12-18	7.3000	7.3000	7.3000	7.3000	-3.947%	2	150	-37.945%
2025-12-17	7.6000	7.6000	7.6000	7.6000	+8.727%	25	150	-40.395%
2025-12-12	6.9900	6.9900	6.9900	6.9900	-11.182%	1	125	-35.193%
2025-12-09	7.8700	7.8700	7.8700	7.8700	+31.167%	10	124	-42.440%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-14.286%	1	124	-24.500%
2025-11-26	6.6000	7.0000	6.6000	7.0000	+19.863%	2	125	-35.286%
2025-11-19	5.8400	5.8400	5.8400	5.8400	-6.109%	25	125	-22.432%
2025-11-14	5.9200	6.2200	5.9200	6.2200	+11.071%	3	107	-27.170%
2025-11-13	5.5000	5.6000	5.5000	5.6000	+30.233%	2	108	-19.107%
2025-11-05	3.7000	4.3000	3.7000	4.3000	-17.308%	16	108	+5.349%
2025-10-14	4.7300	5.2000	4.7300	5.2000	+4.000%	3	104	-12.885%
2025-10-08	5.2000	5.2000	5.0000	5.0000	+14.155%	2	107	-9.400%
2025-10-03	5.0000	5.0000	4.3800	4.3800	+1.860%	27	106	+3.425%
2025-10-01	4.1500	4.3000	4.1500	4.3000	+19.444%	16	92	+5.349%
2025-09-30	3.4000	3.6000	3.2300	3.6000	-7.928%	11	102	+25.833%
2025-09-29	4.7500	4.7500	3.9000	3.9100	-30.179%	39	96	+15.857%
2025-09-24	5.6000	5.6000	5.6000	5.6000	+1.818%	1	83	-19.107%
2025-09-23	5.5000	5.5000	5.5000	5.5000	-1.786%	3	83	-17.636%
2025-09-19	6.5000	6.5000	5.6000	5.6000	-24.630%	2	83	-19.107%
2025-09-16	7.4300	7.4300	7.4300	7.4300	+6.143%	1	83	-39.031%
2025-09-04	7.0000	7.0000	7.0000	7.0000	+7.034%	10	83	-35.286%
2025-08-27	6.7000	6.7000	6.5400	6.5400	+3.810%	2	73	-30.734%
2025-08-25	6.3000	6.3000	6.3000	6.3000	-3.226%	1	73	-28.095%
2025-08-22	6.5300	6.5300	6.5100	6.5100	-0.459%	10	72	-30.415%
2025-08-14	6.5400	6.5400	6.5400	6.5400	+0.615%	4	77	-30.734%
2025-08-13	8.1000	8.1000	6.5000	6.5000	-42.932%	8	81	-30.308%
2025-08-12	11.3900	11.3900	11.3900	11.3900	-2.232%	1	73	-60.228%
2025-08-11	11.8700	11.8700	11.6500	11.6500	-4.820%	10	74	-61.116%
2025-08-08	10.8100	12.2400	10.8100	12.2400	+24.898%	2	73	-62.990%
2025-08-07	9.8000	9.8000	9.8000	9.8000	+4.255%	1	73	-53.776%
2025-07-31	9.4000	9.4000	9.4000	9.4000	+1.075%	1	72	-51.809%
2025-07-30	9.2800	9.3000	9.2800	9.3000	+2.423%	6	73	-51.290%
2025-07-29	9.0800	9.0800	9.0800	9.0800	-13.934%	1	77	-50.110%
2025-07-18	10.5500	10.5500	10.5500	10.5500	+0.476%	1	77	-57.062%
2025-07-08	10.5000	10.5000	10.5000	10.5000	+15.894%	1	77	-56.857%
2025-07-02	9.0600	9.0600	9.0600	9.0600	+6.588%	1	78	-50.000%
2025-06-30	8.5000	8.5000	8.5000	8.5000	+7.595%	10	77	-46.706%
2025-06-25	7.9000	7.9000	7.9000	7.9000	-10.227%	2	67	-42.658%
2025-06-24	8.7000	8.8000	8.7000	8.8000	+10.000%	2	69	-48.523%
2025-06-20	8.0000	8.0000	8.0000	8.0000	0.000%	2	68	-43.375%
2025-06-13	8.0000	8.0000	8.0000	8.0000	-24.027%	10	68	-43.375%
2025-05-27	10.5300	10.5300	10.5300	10.5300	+22.870%	5	68	-56.980%
2025-05-08	8.5700	8.5700	8.5700	8.5700	+36.032%	5	73	-47.141%
2025-04-03	6.3000	6.3000	6.3000	6.3000	-15.323%	1	68	-28.095%
2025-03-25	7.4400	7.4400	7.4400	7.4400	+0.950%	1	69	-39.113%
2025-02-28	7.3700	7.3700	7.3700	7.3700	-15.578%	8	69	-38.535%
2025-02-26	9.9500	10.0800	8.7300	8.7300	-30.714%	8	69	-48.110%
2025-02-25	12.1000	12.6000	12.0000	12.6000	-8.029%	17	63	-64.048%
2025-02-24	13.4100	13.7000	13.4100	13.7000	-12.179%	2	56	-66.934%
2025-02-21	15.4500	15.6000	15.4500	15.6000	+0.515%	28	56	-70.962%
2025-02-20	15.5100	15.5200	15.5100	15.5200	+16.604%	8	44	-70.812%
2025-02-18	13.3100	13.3100	13.3100	13.3100	-6.069%	1	36	-65.965%
2025-02-14	14.1700	14.1700	14.1700	14.1700	+6.541%	2	36	-68.031%
2025-02-13	13.3000	13.3000	13.3000	13.3000	-3.623%	1	36	-65.940%
2025-02-12	13.9000	13.9000	13.8000	13.8000	+13.768%	11	37	-67.174%
2025-02-05	12.1300	12.1300	12.1300	12.1300	-6.907%	1	27	-62.655%
2025-02-04	13.0300	13.0300	13.0300	13.0300	+3.577%	1	28	-65.234%
2025-02-03	12.5800	12.5800	12.5800	12.5800	+4.659%	1	27	-63.990%
2025-01-29	12.0200	12.0200	12.0200	12.0200	+2.735%	1	26	-62.313%
2025-01-14	11.4700	11.7000	11.4700	11.7000	+28.571%	2	25	-61.282%
2024-12-31	9.1000	9.1000	9.1000	9.1000	-8.909%	12	27	-50.220%
2024-11-22	9.9900	9.9900	9.9900	9.9900	+2.357%	20	27	-54.655%
2024-11-21	9.5000	9.7600	9.5000	9.7600	+1.561%	2	17	-53.586%
2024-11-13	9.2000	9.6100	9.0000	9.6100	-27.744%	4	19	-52.862%
2024-11-12	13.3800	13.3800	13.3000	13.3000	+20.909%	13	15	-65.940%
2024-11-01	11.0000	11.0000	11.0000	11.0000	+8.696%	2	2	-58.818%
2024-10-18	10.1200	10.1200	10.1200	10.1200	0.000%	2	1	-55.237%

.dark-mode .xSqH1q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xSqH1q{ color: #333333; background-color: white; border: 2px solid #333333; }CART20270115C50CART Jan 15 2027 50.00 Call (CART270115C00050000)option OPRA

CART20270115C50
CART Jan 15 2027 50.00 Call (CART270115C00050000)
option OPRA