Dark

CART20270115C55
CART Jan 15 2027 55.00 Call (CART270115C00055000)
option OPRA

EOD

Jul 1, 2026

3.20-35.223%(-1.74)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.2000	3.2000	3.2000	3.2000	-35.223%	57	635	0.000%
2026-06-29	5.0000	5.0000	4.9400	4.9400	+9.778%	3	639	-35.223%
2026-06-26	4.3000	4.5000	4.3000	4.5000	+7.143%	103	636	-28.889%
2026-06-25	4.2000	4.2000	4.2000	4.2000	+11.406%	4	640	-23.810%
2026-06-24	3.7700	3.7700	3.7700	3.7700	-5.750%	1	640	-15.119%
2026-06-23	3.3500	4.0000	3.3500	4.0000	+14.286%	3	639	-20.000%
2026-06-18	3.5000	3.5000	3.5000	3.5000	+16.667%	1	641	-8.571%
2026-06-01	3.0000	3.0000	3.0000	3.0000	+20.000%	1	641	+6.667%
2026-05-14	2.5000	2.5000	2.5000	2.5000	-33.333%	2	641	+28.000%
2026-04-27	3.7500	3.7500	3.7500	3.7500	-1.316%	2	641	-14.667%
2026-04-21	4.3000	4.3000	3.8000	3.8000	+18.750%	455	516	-15.789%
2026-04-16	3.2000	3.2000	3.2000	3.2000	-3.030%	2	516	0.000%
2026-04-06	3.3000	3.3000	3.3000	3.3000	+37.500%	1	516	-3.030%
2026-04-01	2.4000	2.4000	2.4000	2.4000	0.000%	1	516	+33.333%
2026-03-30	2.4000	2.4000	2.4000	2.4000	0.000%	4	515	+33.333%
2026-03-19	2.4000	2.4000	2.4000	2.4000	0.000%	4	511	+33.333%
2026-03-03	2.4000	2.4000	2.4000	2.4000	-7.692%	1	508	+33.333%
2026-02-23	2.6000	2.6000	2.6000	2.6000	+18.182%	2	509	+23.077%
2026-02-09	2.2000	2.2000	2.2000	2.2000	-31.034%	1	509	+45.455%
2026-01-28	3.1900	3.1900	3.1900	3.1900	+18.148%	2	508	+0.313%
2026-01-27	2.7000	2.7000	2.7000	2.7000	-18.675%	2	509	+18.519%
2026-01-26	3.3200	3.3200	3.3200	3.3200	+10.667%	2	511	-3.614%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-20.424%	6	509	+6.667%
2026-01-09	3.7700	3.7700	3.7700	3.7700	-10.875%	1	503	-15.119%
2026-01-08	4.2300	4.2300	4.2300	4.2300	-10.381%	1	503	-24.350%
2025-12-23	4.7200	4.7200	4.7200	4.7200	-25.079%	1	502	-32.203%
2025-12-09	5.5100	6.3000	5.5100	6.3000	+18.868%	2	503	-49.206%
2025-12-08	5.0500	5.3000	5.0500	5.3000	+23.256%	4	505	-39.623%
2025-12-04	4.3000	4.3000	4.3000	4.3000	+5.651%	1	508	-25.581%
2025-12-02	4.1200	4.1200	4.0700	4.0700	-11.522%	2	507	-21.376%
2025-12-01	4.4100	4.6000	4.4100	4.6000	+10.048%	2	505	-30.435%
2025-11-28	4.1800	4.1800	4.1800	4.1800	-3.908%	1	504	-23.445%
2025-11-25	4.3500	4.3500	4.3500	4.3500	+5.327%	1	504	-26.437%
2025-11-21	4.3200	4.3200	4.1300	4.1300	-13.053%	3	503	-22.518%
2025-11-14	4.7500	4.7500	4.7500	4.7500	+13.095%	1	500	-32.632%
2025-11-11	3.7000	4.2000	3.7000	4.2000	+20.000%	16	500	-23.810%
2025-11-10	3.5100	3.6000	3.3000	3.5000	-12.500%	8	501	-8.571%
2025-11-07	2.6000	4.0000	2.6000	4.0000	+21.212%	3	507	-20.000%
2025-11-05	3.3000	3.3000	3.3000	3.3000	+6.452%	1	508	-3.030%
2025-10-31	3.1000	3.1000	3.1000	3.1000	-6.061%	1	507	+3.226%
2025-10-29	3.3600	3.3600	3.3000	3.3000	-17.500%	3	506	-3.030%
2025-10-22	4.0000	4.0000	4.0000	4.0000	-6.977%	1	503	-20.000%
2025-10-21	4.3000	4.3000	4.3000	4.3000	+13.158%	2	504	-25.581%
2025-10-20	3.7000	3.9000	3.7000	3.8000	0.000%	3	504	-15.789%
2025-10-10	3.8000	3.8000	3.8000	3.8000	-2.564%	1	502	-15.789%
2025-10-09	3.9000	3.9000	3.9000	3.9000	-9.302%	1	501	-17.949%
2025-10-08	3.8000	4.3000	3.8000	4.3000	+13.158%	7	500	-25.581%
2025-10-07	3.5000	3.8000	3.5000	3.8000	+8.571%	2	506	-15.789%
2025-10-06	4.0000	4.0000	3.5000	3.5000	+6.061%	3	506	-8.571%
2025-10-03	3.7000	3.7000	3.3000	3.3000	-13.158%	25	505	-3.030%
2025-10-02	3.7800	3.8000	3.7800	3.8000	+15.152%	4	523	-15.789%
2025-10-01	3.0000	3.5000	3.0000	3.3000	+17.857%	29	521	-3.030%
2025-09-30	2.5000	2.8000	2.4500	2.8000	-5.085%	22	522	+14.286%
2025-09-29	3.5000	3.5000	2.9500	2.9500	-32.184%	23	513	+8.475%
2025-09-24	4.3500	4.3500	4.3500	4.3500	-3.333%	3	491	-26.437%
2025-09-23	4.2100	4.5000	4.2100	4.5000	-13.462%	3	494	-28.889%
2025-09-10	5.2000	5.2000	5.2000	5.2000	+9.474%	1	491	-38.462%
2025-08-29	4.9000	4.9000	4.7500	4.7500	-5.000%	20	471	-32.632%
2025-08-28	5.0900	5.0900	4.9900	5.0000	-12.127%	21	471	-36.000%
2025-08-20	5.6900	5.6900	5.6900	5.6900	-5.167%	6	450	-43.761%
2025-08-18	6.0000	6.0000	6.0000	6.0000	+16.505%	38	450	-46.667%
2025-08-15	5.2000	5.2000	5.1500	5.1500	+6.625%	77	450	-37.864%
2025-08-14	4.8300	4.8300	4.8300	4.8300	-12.182%	4	412	-33.747%
2025-08-13	5.5000	5.5000	5.5000	5.5000	-37.783%	1	416	-41.818%
2025-08-12	8.8400	8.8400	8.8400	8.8400	-5.455%	4	416	-63.801%
2025-08-11	9.5000	9.5000	9.3100	9.3500	-1.579%	10	416	-65.775%
2025-08-08	9.5000	9.5000	9.5000	9.5000	+18.750%	10	421	-66.316%
2025-07-28	8.0000	8.0000	8.0000	8.0000	0.000%	10	411	-60.000%
2025-07-16	8.0000	8.0000	8.0000	8.0000	-4.762%	1	401	-60.000%
2025-07-15	8.4000	8.4000	8.4000	8.4000	-5.618%	1	400	-61.905%
2025-07-08	8.9000	8.9000	8.9000	8.9000	+36.923%	1	399	-64.045%
2025-06-13	6.5000	6.5000	6.5000	6.5000	-23.977%	446	399	-50.769%
2025-05-21	8.5000	8.6000	8.5000	8.5500	+21.622%	280	185	-62.573%
2025-05-08	7.0300	7.0300	7.0300	7.0300	-17.294%	3	295	-54.481%
2025-05-05	8.9800	8.9800	8.5000	8.5000	+41.667%	6	295	-62.353%
2025-04-11	6.0000	6.0000	6.0000	6.0000	+25.000%	2	298	-46.667%
2025-04-10	4.8000	4.8000	4.8000	4.8000	+9.091%	1	299	-33.333%
2025-04-07	4.4000	4.4000	4.4000	4.4000	-0.227%	12	298	-27.273%
2025-04-04	4.7000	4.7000	4.4100	4.4100	-16.949%	8	310	-27.438%
2025-04-03	5.0000	5.3400	5.0000	5.3100	+9.035%	3	314	-39.736%
2025-03-21	4.8700	4.8700	4.8700	4.8700	-9.480%	2	312	-34.292%
2025-03-10	5.3800	5.3800	5.3800	5.3800	+10.700%	1	311	-40.520%
2025-03-06	4.8400	4.8800	4.8200	4.8600	+1.250%	105	310	-34.156%
2025-03-04	4.8000	4.8000	4.8000	4.8000	-11.111%	6	205	-33.333%
2025-03-03	5.4000	5.4000	5.4000	5.4000	-10.000%	1	211	-40.741%
2025-02-28	6.2000	6.5000	6.0000	6.0000	-15.493%	130	212	-46.667%
2025-02-26	8.2000	8.2000	7.1000	7.1000	-34.803%	6	147	-54.930%
2025-02-25	10.4800	10.8900	10.4800	10.8900	-7.003%	10	146	-70.615%
2025-02-24	12.0000	12.0000	11.7100	11.7100	-10.815%	2	151	-72.673%
2025-02-21	13.1300	13.1300	13.1300	13.1300	-4.855%	6	149	-75.628%
2025-02-19	13.8000	13.8000	13.8000	13.8000	+17.949%	4	146	-76.812%
2025-02-18	12.1000	12.1000	11.7000	11.7000	0.000%	4	150	-72.650%
2025-02-10	11.7000	11.7000	11.7000	11.7000	+10.377%	5	146	-72.650%
2025-02-03	10.6000	10.6000	10.6000	10.6000	+11.579%	2	141	-69.811%
2025-01-28	9.4500	9.5000	9.4500	9.5000	+34.752%	125	139	-66.316%
2024-12-31	7.0500	7.0500	7.0500	7.0500	-9.266%	1	15	-54.610%
2024-12-30	7.7700	7.7700	7.7700	7.7700	-1.646%	8	15	-58.816%
2024-11-21	7.9000	7.9000	7.9000	7.9000	+9.875%	1	6	-59.494%
2024-11-19	7.1900	7.1900	7.1900	7.1900	-17.356%	1	6	-55.494%
2024-10-22	8.7000	8.7000	8.7000	8.7000	+12.987%	2	5	-63.218%
2024-10-21	7.7000	7.7000	7.7000	7.7000	-9.624%	1	4	-58.442%
2024-10-18	8.5200	8.5200	8.5200	8.5200	+10.649%	2	4	-62.441%
2024-10-07	7.7000	7.7000	7.7000	7.7000	+30.508%	1	3	-58.442%
2024-09-24	5.9000	5.9000	5.9000	5.9000	-11.940%	1	2	-45.763%
2024-09-23	6.7000	6.7000	6.7000	6.7000	-4.286%	1	2	-52.239%
2024-09-19	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-54.286%

.dark-mode .v6fP7x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v6fP7x{ color: #333333; background-color: white; border: 2px solid #333333; }CART20270115C55CART Jan 15 2027 55.00 Call (CART270115C00055000)option OPRA

CART20270115C55
CART Jan 15 2027 55.00 Call (CART270115C00055000)
option OPRA