Dark

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

EOD

Sep 30, 2026

1.95-6.699%(-0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.9500	1.9500	1.9000	1.9500	-6.699%	3	3,521	0.000%
2026-09-29	2.0900	2.0900	2.0900	2.0900	+1.951%	1	3,518	-6.699%
2026-09-24	1.9900	2.0500	1.9900	2.0500	+5.128%	11	3,517	-4.878%
2026-09-23	1.9500	1.9500	1.8000	1.9500	-32.292%	42	3,517	0.000%
2026-09-21	2.8500	2.8800	2.8500	2.8800	+4.727%	8	3,516	-32.292%
2026-09-18	2.8000	2.8000	2.7000	2.7500	+1.852%	6	3,513	-29.091%
2026-09-17	2.7000	2.7000	2.7000	2.7000	-25.000%	1	3,511	-27.778%
2026-09-15	3.3200	3.6000	3.3200	3.6000	-21.739%	2	3,511	-45.833%
2026-09-08	4.6000	4.6000	4.6000	4.6000	-30.827%	1	3,510	-57.609%
2026-09-03	6.5000	6.6500	6.5000	6.6500	+9.555%	3	3,510	-70.677%
2026-09-02	6.0000	6.1000	6.0000	6.0700	+16.731%	9	3,509	-67.875%
2026-09-01	5.2000	5.2000	5.2000	5.2000	-7.143%	5	3,511	-62.500%
2026-08-28	5.7000	5.7000	5.6000	5.6000	+1.818%	13	3,506	-65.179%
2026-08-27	5.6000	5.7000	5.4000	5.5000	-5.172%	49	3,494	-64.545%
2026-08-26	6.0000	6.0000	5.8000	5.8000	-10.769%	116	3,497	-66.379%
2026-08-24	6.5000	6.5000	6.5000	6.5000	+1.562%	50	3,500	-70.000%
2026-08-20	6.6000	6.6000	6.4000	6.4000	+25.490%	28	3,500	-69.531%
2026-08-18	5.8000	5.8000	5.1000	5.1000	0.000%	44	3,500	-61.765%
2026-08-17	4.9400	5.1000	4.9400	5.1000	-1.923%	23	3,500	-61.765%
2026-08-13	5.0700	5.5000	5.0700	5.2000	-1.328%	8	3,485	-62.500%
2026-08-12	5.2000	5.2700	5.1000	5.2700	-7.544%	70	3,485	-62.998%
2026-08-11	5.7000	5.7000	5.7000	5.7000	-10.938%	93	3,420	-65.789%
2026-08-10	6.7000	6.7000	6.4000	6.4000	+4.918%	6	3,376	-69.531%
2026-08-07	6.6000	6.7000	6.1000	6.1000	+48.780%	13	3,377	-68.033%
2026-08-06	4.0800	4.1000	4.0800	4.1000	-2.381%	2	3,367	-52.439%
2026-08-05	4.1200	4.2000	4.1200	4.2000	-3.448%	4	3,365	-53.571%
2026-08-03	4.1500	4.3500	4.1500	4.3500	-3.333%	3	3,368	-55.172%
2026-07-29	4.5000	4.5000	4.5000	4.5000	+15.385%	2	3,365	-56.667%
2026-07-27	3.9000	3.9000	3.9000	3.9000	+14.706%	1	3,365	-50.000%
2026-07-24	3.4000	3.4000	3.4000	3.4000	+6.250%	112	3,365	-42.647%
2026-07-23	3.2000	3.3000	3.2000	3.2000	-33.194%	12	3,365	-39.063%
2026-07-17	4.9000	4.9000	4.7000	4.7900	-27.424%	105	3,366	-59.290%
2026-07-14	6.6000	6.6000	6.6000	6.6000	+7.317%	5	3,366	-70.455%
2026-07-09	6.1500	6.1500	6.1500	6.1500	-5.385%	1	3,361	-68.293%
2026-07-07	6.5000	6.5000	6.4500	6.5000	+43.488%	12	3,360	-70.000%
2026-07-01	4.2700	4.5300	4.2700	4.5300	-21.897%	2,001	3,349	-56.954%
2026-06-30	5.8000	5.8000	5.8000	5.8000	-14.831%	5	1,349	-66.379%
2026-06-29	6.8100	6.8100	6.8100	6.8100	+19.264%	2	1,346	-71.366%
2026-06-25	5.5700	6.0000	5.5700	5.7100	-6.393%	10	1,344	-65.849%
2026-06-24	6.0000	6.1000	6.0000	6.1000	+7.018%	12	1,351	-68.033%
2026-06-23	5.7000	5.7000	5.7000	5.7000	+26.667%	4	1,339	-65.789%
2026-06-16	4.0900	4.5000	4.0900	4.5000	+36.364%	3	1,339	-56.667%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,340	-40.909%
2026-06-10	3.4000	3.4000	3.4000	3.4000	+21.429%	20	1,341	-42.647%
2026-06-03	2.8000	2.8000	2.8000	2.8000	-12.500%	1	1,321	-30.357%
2026-05-29	3.2000	3.2000	3.2000	3.2000	+3.226%	11	1,322	-39.063%
2026-05-14	3.1000	3.1000	3.1000	3.1000	-1.587%	5	1,322	-37.097%
2026-05-07	3.1500	3.1500	3.1500	3.1500	-35.185%	1	1,327	-38.095%
2026-04-23	4.8600	4.8600	4.8600	4.8600	-0.816%	2	1,326	-59.877%
2026-04-22	5.0800	5.1000	4.8000	4.9000	-6.667%	397	1,326	-60.204%
2026-04-21	5.2500	5.2500	5.2500	5.2500	+16.667%	1,000	239	-62.857%
2026-04-17	4.5000	4.5000	4.5000	4.5000	+11.663%	1	239	-56.667%
2026-04-13	4.0300	4.0300	4.0300	4.0300	-10.444%	2	240	-51.613%
2026-04-07	4.5000	4.5000	4.5000	4.5000	+9.756%	1	239	-56.667%
2026-04-06	4.1000	4.1000	4.1000	4.1000	+23.494%	10	238	-52.439%
2026-03-31	3.3200	3.3200	3.3200	3.3200	-20.952%	2	228	-41.265%
2026-03-19	4.2000	4.2000	4.2000	4.2000	+18.644%	1	228	-53.571%
2026-02-19	3.5400	3.5400	3.5400	3.5400	+25.088%	5	229	-44.915%
2026-02-11	2.8300	2.8300	2.8300	2.8300	-10.726%	5	234	-31.095%
2026-02-09	2.9800	3.1700	2.9500	3.1700	+11.228%	3	229	-38.486%
2026-02-06	2.8500	2.8500	2.8500	2.8500	+1.786%	10	227	-31.579%
2026-02-05	2.8000	2.8000	2.8000	2.8000	-20.000%	1	237	-30.357%
2026-01-22	4.3000	4.3000	3.5000	3.5000	-10.256%	25	238	-44.286%
2026-01-20	3.9000	3.9000	3.9000	3.9000	-11.364%	25	255	-50.000%
2026-01-14	4.4000	4.4000	4.4000	4.4000	-2.222%	25	255	-55.682%
2026-01-13	4.7000	4.7000	4.5000	4.5000	-18.182%	90	255	-56.667%
2026-01-12	4.5000	5.5000	4.5000	5.5000	-4.348%	118	292	-64.545%
2026-01-08	5.7500	5.7500	5.7500	5.7500	-2.542%	3	202	-66.087%
2026-01-07	5.9000	5.9000	5.9000	5.9000	-16.901%	25	199	-66.949%
2025-12-31	7.1000	7.1000	7.1000	7.1000	+9.231%	1	175	-72.535%
2025-12-30	6.5000	6.5000	6.5000	6.5000	-10.959%	25	175	-70.000%
2025-12-18	7.3000	7.3000	7.3000	7.3000	-3.947%	2	150	-73.288%
2025-12-17	7.6000	7.6000	7.6000	7.6000	+8.727%	25	150	-74.342%
2025-12-12	6.9900	6.9900	6.9900	6.9900	-11.182%	1	125	-72.103%
2025-12-09	7.8700	7.8700	7.8700	7.8700	+31.167%	10	124	-75.222%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-14.286%	1	124	-67.500%
2025-11-26	6.6000	7.0000	6.6000	7.0000	+19.863%	2	125	-72.143%
2025-11-19	5.8400	5.8400	5.8400	5.8400	-6.109%	25	125	-66.610%
2025-11-14	5.9200	6.2200	5.9200	6.2200	+11.071%	3	107	-68.650%
2025-11-13	5.5000	5.6000	5.5000	5.6000	+30.233%	2	108	-65.179%
2025-11-05	3.7000	4.3000	3.7000	4.3000	-17.308%	16	108	-54.651%
2025-10-14	4.7300	5.2000	4.7300	5.2000	+4.000%	3	104	-62.500%
2025-10-08	5.2000	5.2000	5.0000	5.0000	+14.155%	2	107	-61.000%
2025-10-03	5.0000	5.0000	4.3800	4.3800	+1.860%	27	106	-55.479%
2025-10-01	4.1500	4.3000	4.1500	4.3000	+19.444%	16	92	-54.651%
2025-09-30	3.4000	3.6000	3.2300	3.6000	-7.928%	11	102	-45.833%
2025-09-29	4.7500	4.7500	3.9000	3.9100	-30.179%	39	96	-50.128%
2025-09-24	5.6000	5.6000	5.6000	5.6000	+1.818%	1	83	-65.179%
2025-09-23	5.5000	5.5000	5.5000	5.5000	-1.786%	3	83	-64.545%
2025-09-19	6.5000	6.5000	5.6000	5.6000	-24.630%	2	83	-65.179%
2025-09-16	7.4300	7.4300	7.4300	7.4300	+6.143%	1	83	-73.755%
2025-09-04	7.0000	7.0000	7.0000	7.0000	+7.034%	10	83	-72.143%
2025-08-27	6.7000	6.7000	6.5400	6.5400	+3.810%	2	73	-70.183%
2025-08-25	6.3000	6.3000	6.3000	6.3000	-3.226%	1	73	-69.048%
2025-08-22	6.5300	6.5300	6.5100	6.5100	-0.459%	10	72	-70.046%
2025-08-14	6.5400	6.5400	6.5400	6.5400	+0.615%	4	77	-70.183%
2025-08-13	8.1000	8.1000	6.5000	6.5000	-42.932%	8	81	-70.000%
2025-08-12	11.3900	11.3900	11.3900	11.3900	-2.232%	1	73	-82.880%
2025-08-11	11.8700	11.8700	11.6500	11.6500	-4.820%	10	74	-83.262%
2025-08-08	10.8100	12.2400	10.8100	12.2400	+24.898%	2	73	-84.069%
2025-08-07	9.8000	9.8000	9.8000	9.8000	+4.255%	1	73	-80.102%
2025-07-31	9.4000	9.4000	9.4000	9.4000	+1.075%	1	72	-79.255%
2025-07-30	9.2800	9.3000	9.2800	9.3000	+2.423%	6	73	-79.032%
2025-07-29	9.0800	9.0800	9.0800	9.0800	-13.934%	1	77	-78.524%
2025-07-18	10.5500	10.5500	10.5500	10.5500	+0.476%	1	77	-81.517%
2025-07-08	10.5000	10.5000	10.5000	10.5000	+15.894%	1	77	-81.429%
2025-07-02	9.0600	9.0600	9.0600	9.0600	+6.588%	1	78	-78.477%
2025-06-30	8.5000	8.5000	8.5000	8.5000	+7.595%	10	77	-77.059%
2025-06-25	7.9000	7.9000	7.9000	7.9000	-10.227%	2	67	-75.316%
2025-06-24	8.7000	8.8000	8.7000	8.8000	+10.000%	2	69	-77.841%
2025-06-20	8.0000	8.0000	8.0000	8.0000	0.000%	2	68	-75.625%
2025-06-13	8.0000	8.0000	8.0000	8.0000	-24.027%	10	68	-75.625%
2025-05-27	10.5300	10.5300	10.5300	10.5300	+22.870%	5	68	-81.481%
2025-05-08	8.5700	8.5700	8.5700	8.5700	+36.032%	5	73	-77.246%
2025-04-03	6.3000	6.3000	6.3000	6.3000	-15.323%	1	68	-69.048%
2025-03-25	7.4400	7.4400	7.4400	7.4400	+0.950%	1	69	-73.790%
2025-02-28	7.3700	7.3700	7.3700	7.3700	-15.578%	8	69	-73.541%
2025-02-26	9.9500	10.0800	8.7300	8.7300	-30.714%	8	69	-77.663%
2025-02-25	12.1000	12.6000	12.0000	12.6000	-8.029%	17	63	-84.524%
2025-02-24	13.4100	13.7000	13.4100	13.7000	-12.179%	2	56	-85.766%
2025-02-21	15.4500	15.6000	15.4500	15.6000	+0.515%	28	56	-87.500%
2025-02-20	15.5100	15.5200	15.5100	15.5200	+16.604%	8	44	-87.436%
2025-02-18	13.3100	13.3100	13.3100	13.3100	-6.069%	1	36	-85.349%
2025-02-14	14.1700	14.1700	14.1700	14.1700	+6.541%	2	36	-86.239%
2025-02-13	13.3000	13.3000	13.3000	13.3000	-3.623%	1	36	-85.338%
2025-02-12	13.9000	13.9000	13.8000	13.8000	+13.768%	11	37	-85.870%
2025-02-05	12.1300	12.1300	12.1300	12.1300	-6.907%	1	27	-83.924%
2025-02-04	13.0300	13.0300	13.0300	13.0300	+3.577%	1	28	-85.035%
2025-02-03	12.5800	12.5800	12.5800	12.5800	+4.659%	1	27	-84.499%
2025-01-29	12.0200	12.0200	12.0200	12.0200	+2.735%	1	26	-83.777%
2025-01-14	11.4700	11.7000	11.4700	11.7000	+28.571%	2	25	-83.333%
2024-12-31	9.1000	9.1000	9.1000	9.1000	-8.909%	12	27	-78.571%
2024-11-22	9.9900	9.9900	9.9900	9.9900	+2.357%	20	27	-80.480%
2024-11-21	9.5000	9.7600	9.5000	9.7600	+1.561%	2	17	-80.020%
2024-11-13	9.2000	9.6100	9.0000	9.6100	-27.744%	4	19	-79.709%
2024-11-12	13.3800	13.3800	13.3000	13.3000	+20.909%	13	15	-85.338%
2024-11-01	11.0000	11.0000	11.0000	11.0000	+8.696%	2	2	-82.273%
2024-10-18	10.1200	10.1200	10.1200	10.1200	0.000%	2	1	-80.731%

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