Dark

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

EOD

Sep 30, 2026

1.050.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.0500	1.0500	1.0500	1.0500	0.000%	2	1,610	0.000%
2026-09-29	1.0500	1.0800	1.0500	1.0500	-5.405%	8	1,612	0.000%
2026-09-23	1.0000	1.1100	0.9500	1.1100	-11.200%	22	1,612	-5.405%
2026-09-22	1.1600	1.2500	1.1500	1.2500	-21.875%	9	1,594	-16.000%
2026-09-21	1.6000	1.6600	1.6000	1.6000	+10.345%	192	1,599	-34.375%
2026-09-18	1.4500	1.4500	1.4500	1.4500	+2.837%	1	1,585	-27.586%
2026-09-17	1.5500	1.5500	1.4100	1.4100	-25.789%	10	1,585	-25.532%
2026-09-16	1.9000	1.9000	1.9000	1.9000	-5.000%	4	1,588	-44.737%
2026-09-15	2.2500	2.2500	2.0000	2.0000	-35.484%	13	1,592	-47.500%
2026-09-14	3.1000	3.1000	3.1000	3.1000	+29.167%	1	1,591	-66.129%
2026-09-11	2.2500	2.4500	2.2500	2.4000	+11.628%	22	1,592	-56.250%
2026-09-10	2.0000	2.1500	2.0000	2.1500	+7.500%	3	1,590	-51.163%
2026-09-09	2.0000	2.0000	1.8500	2.0000	-23.077%	16	1,593	-47.500%
2026-09-08	2.8000	2.8000	2.6000	2.6000	-22.156%	88	1,578	-59.615%
2026-09-04	3.3700	3.3700	3.3400	3.3400	-15.443%	14	1,550	-68.563%
2026-09-03	4.3000	4.3000	3.9500	3.9500	+15.497%	7	1,550	-73.418%
2026-09-02	3.4200	3.4200	3.4200	3.4200	+6.875%	2	1,545	-69.298%
2026-09-01	3.4000	3.4000	3.2000	3.2000	-5.882%	20	1,545	-67.188%
2026-08-31	3.4000	3.4000	3.4000	3.4000	0.000%	11	1,539	-69.118%
2026-08-28	3.5000	3.5000	3.4000	3.4000	+2.102%	9	1,530	-69.118%
2026-08-27	3.4000	3.5000	3.3000	3.3300	-7.500%	214	1,531	-68.468%
2026-08-26	4.3000	4.3000	3.6000	3.6000	-10.000%	116	1,366	-70.833%
2026-08-25	4.2100	4.3100	4.0000	4.0000	-2.439%	14	1,349	-73.750%
2026-08-24	3.7000	4.2300	3.7000	4.1000	+17.143%	27	1,349	-74.390%
2026-08-21	3.5000	3.5000	3.5000	3.5000	-18.605%	5	1,338	-70.000%
2026-08-20	3.9000	4.3400	3.9000	4.3000	+13.158%	37	1,339	-75.581%
2026-08-19	3.3000	3.8000	3.3000	3.8000	+4.110%	66	1,333	-72.368%
2026-08-18	3.5000	3.8000	3.5000	3.6500	+15.873%	69	1,324	-71.233%
2026-08-17	3.0600	3.1500	3.0600	3.1500	-3.963%	2	1,319	-66.667%
2026-08-14	3.1600	3.3000	3.1600	3.2800	-13.684%	20	1,318	-67.988%
2026-08-13	3.3000	3.8000	3.3000	3.8000	+14.804%	8	1,315	-72.368%
2026-08-12	3.6000	3.6000	3.1000	3.3100	-10.541%	148	1,313	-68.278%
2026-08-11	3.9400	3.9400	3.7000	3.7000	-12.530%	63	1,235	-71.622%
2026-08-10	4.3000	4.5000	4.0100	4.2300	-6.000%	88	1,230	-75.177%
2026-08-07	4.7000	4.8000	4.3000	4.5000	+63.636%	305	1,160	-76.667%
2026-08-06	2.7500	2.7500	2.7500	2.7500	-16.667%	3	924	-61.818%
2026-08-04	3.3000	3.3000	3.3000	3.3000	+11.864%	19	924	-68.182%
2026-08-03	2.9500	2.9500	2.9500	2.9500	+18.000%	2	906	-64.407%
2026-07-30	2.5000	2.5000	2.5000	2.5000	-13.793%	1	904	-58.000%
2026-07-28	2.9500	3.0000	2.8500	2.9000	+11.538%	119	905	-63.793%
2026-07-27	2.5500	2.6000	2.5500	2.6000	+30.000%	41	971	-59.615%
2026-07-23	2.0100	2.0100	2.0000	2.0000	-32.203%	10	1,008	-47.500%
2026-07-22	2.9500	2.9500	2.9500	2.9500	-5.751%	10	1,016	-64.407%
2026-07-21	3.1300	3.1300	3.1300	3.1300	-17.632%	1	1,006	-66.454%
2026-07-20	3.6000	3.8000	3.6000	3.8000	+15.152%	22	1,006	-72.368%
2026-07-17	3.4000	3.4000	3.3000	3.3000	-5.714%	35	1,027	-68.182%
2026-07-16	3.9000	3.9000	3.4000	3.5000	-12.500%	201	992	-70.000%
2026-07-15	4.2000	4.3000	4.0000	4.0000	-2.439%	114	862	-73.750%
2026-07-14	4.4000	4.4000	4.1000	4.1000	-10.870%	134	829	-74.390%
2026-07-13	4.7500	4.7500	4.6000	4.6000	+2.222%	4	750	-77.174%
2026-07-10	4.3000	4.5000	4.2000	4.5000	+7.143%	77	749	-76.667%
2026-07-09	4.4000	4.4000	4.0000	4.2000	-4.545%	92	703	-75.000%
2026-07-07	4.4000	4.4000	4.4000	4.4000	+37.500%	4	635	-76.136%
2026-07-01	3.2000	3.2000	3.2000	3.2000	-35.223%	57	635	-67.188%
2026-06-29	5.0000	5.0000	4.9400	4.9400	+9.778%	3	639	-78.745%
2026-06-26	4.3000	4.5000	4.3000	4.5000	+7.143%	103	636	-76.667%
2026-06-25	4.2000	4.2000	4.2000	4.2000	+11.406%	4	640	-75.000%
2026-06-24	3.7700	3.7700	3.7700	3.7700	-5.750%	1	640	-72.149%
2026-06-23	3.3500	4.0000	3.3500	4.0000	+14.286%	3	639	-73.750%
2026-06-18	3.5000	3.5000	3.5000	3.5000	+16.667%	1	641	-70.000%
2026-06-01	3.0000	3.0000	3.0000	3.0000	+20.000%	1	641	-65.000%
2026-05-14	2.5000	2.5000	2.5000	2.5000	-33.333%	2	641	-58.000%
2026-04-27	3.7500	3.7500	3.7500	3.7500	-1.316%	2	641	-72.000%
2026-04-21	4.3000	4.3000	3.8000	3.8000	+18.750%	455	516	-72.368%
2026-04-16	3.2000	3.2000	3.2000	3.2000	-3.030%	2	516	-67.188%
2026-04-06	3.3000	3.3000	3.3000	3.3000	+37.500%	1	516	-68.182%
2026-04-01	2.4000	2.4000	2.4000	2.4000	0.000%	1	516	-56.250%
2026-03-30	2.4000	2.4000	2.4000	2.4000	0.000%	4	515	-56.250%
2026-03-19	2.4000	2.4000	2.4000	2.4000	0.000%	4	511	-56.250%
2026-03-03	2.4000	2.4000	2.4000	2.4000	-7.692%	1	508	-56.250%
2026-02-23	2.6000	2.6000	2.6000	2.6000	+18.182%	2	509	-59.615%
2026-02-09	2.2000	2.2000	2.2000	2.2000	-31.034%	1	509	-52.273%
2026-01-28	3.1900	3.1900	3.1900	3.1900	+18.148%	2	508	-67.085%
2026-01-27	2.7000	2.7000	2.7000	2.7000	-18.675%	2	509	-61.111%
2026-01-26	3.3200	3.3200	3.3200	3.3200	+10.667%	2	511	-68.373%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-20.424%	6	509	-65.000%
2026-01-09	3.7700	3.7700	3.7700	3.7700	-10.875%	1	503	-72.149%
2026-01-08	4.2300	4.2300	4.2300	4.2300	-10.381%	1	503	-75.177%
2025-12-23	4.7200	4.7200	4.7200	4.7200	-25.079%	1	502	-77.754%
2025-12-09	5.5100	6.3000	5.5100	6.3000	+18.868%	2	503	-83.333%
2025-12-08	5.0500	5.3000	5.0500	5.3000	+23.256%	4	505	-80.189%
2025-12-04	4.3000	4.3000	4.3000	4.3000	+5.651%	1	508	-75.581%
2025-12-02	4.1200	4.1200	4.0700	4.0700	-11.522%	2	507	-74.201%
2025-12-01	4.4100	4.6000	4.4100	4.6000	+10.048%	2	505	-77.174%
2025-11-28	4.1800	4.1800	4.1800	4.1800	-3.908%	1	504	-74.880%
2025-11-25	4.3500	4.3500	4.3500	4.3500	+5.327%	1	504	-75.862%
2025-11-21	4.3200	4.3200	4.1300	4.1300	-13.053%	3	503	-74.576%
2025-11-14	4.7500	4.7500	4.7500	4.7500	+13.095%	1	500	-77.895%
2025-11-11	3.7000	4.2000	3.7000	4.2000	+20.000%	16	500	-75.000%
2025-11-10	3.5100	3.6000	3.3000	3.5000	-12.500%	8	501	-70.000%
2025-11-07	2.6000	4.0000	2.6000	4.0000	+21.212%	3	507	-73.750%
2025-11-05	3.3000	3.3000	3.3000	3.3000	+6.452%	1	508	-68.182%
2025-10-31	3.1000	3.1000	3.1000	3.1000	-6.061%	1	507	-66.129%
2025-10-29	3.3600	3.3600	3.3000	3.3000	-17.500%	3	506	-68.182%
2025-10-22	4.0000	4.0000	4.0000	4.0000	-6.977%	1	503	-73.750%
2025-10-21	4.3000	4.3000	4.3000	4.3000	+13.158%	2	504	-75.581%
2025-10-20	3.7000	3.9000	3.7000	3.8000	0.000%	3	504	-72.368%
2025-10-10	3.8000	3.8000	3.8000	3.8000	-2.564%	1	502	-72.368%
2025-10-09	3.9000	3.9000	3.9000	3.9000	-9.302%	1	501	-73.077%
2025-10-08	3.8000	4.3000	3.8000	4.3000	+13.158%	7	500	-75.581%
2025-10-07	3.5000	3.8000	3.5000	3.8000	+8.571%	2	506	-72.368%
2025-10-06	4.0000	4.0000	3.5000	3.5000	+6.061%	3	506	-70.000%
2025-10-03	3.7000	3.7000	3.3000	3.3000	-13.158%	25	505	-68.182%
2025-10-02	3.7800	3.8000	3.7800	3.8000	+15.152%	4	523	-72.368%
2025-10-01	3.0000	3.5000	3.0000	3.3000	+17.857%	29	521	-68.182%
2025-09-30	2.5000	2.8000	2.4500	2.8000	-5.085%	22	522	-62.500%
2025-09-29	3.5000	3.5000	2.9500	2.9500	-32.184%	23	513	-64.407%
2025-09-24	4.3500	4.3500	4.3500	4.3500	-3.333%	3	491	-75.862%
2025-09-23	4.2100	4.5000	4.2100	4.5000	-13.462%	3	494	-76.667%
2025-09-10	5.2000	5.2000	5.2000	5.2000	+9.474%	1	491	-79.808%
2025-08-29	4.9000	4.9000	4.7500	4.7500	-5.000%	20	471	-77.895%
2025-08-28	5.0900	5.0900	4.9900	5.0000	-12.127%	21	471	-79.000%
2025-08-20	5.6900	5.6900	5.6900	5.6900	-5.167%	6	450	-81.547%
2025-08-18	6.0000	6.0000	6.0000	6.0000	+16.505%	38	450	-82.500%
2025-08-15	5.2000	5.2000	5.1500	5.1500	+6.625%	77	450	-79.612%
2025-08-14	4.8300	4.8300	4.8300	4.8300	-12.182%	4	412	-78.261%
2025-08-13	5.5000	5.5000	5.5000	5.5000	-37.783%	1	416	-80.909%
2025-08-12	8.8400	8.8400	8.8400	8.8400	-5.455%	4	416	-88.122%
2025-08-11	9.5000	9.5000	9.3100	9.3500	-1.579%	10	416	-88.770%
2025-08-08	9.5000	9.5000	9.5000	9.5000	+18.750%	10	421	-88.947%
2025-07-28	8.0000	8.0000	8.0000	8.0000	0.000%	10	411	-86.875%
2025-07-16	8.0000	8.0000	8.0000	8.0000	-4.762%	1	401	-86.875%
2025-07-15	8.4000	8.4000	8.4000	8.4000	-5.618%	1	400	-87.500%
2025-07-08	8.9000	8.9000	8.9000	8.9000	+36.923%	1	399	-88.202%
2025-06-13	6.5000	6.5000	6.5000	6.5000	-23.977%	446	399	-83.846%
2025-05-21	8.5000	8.6000	8.5000	8.5500	+21.622%	280	185	-87.719%
2025-05-08	7.0300	7.0300	7.0300	7.0300	-17.294%	3	295	-85.064%
2025-05-05	8.9800	8.9800	8.5000	8.5000	+41.667%	6	295	-87.647%
2025-04-11	6.0000	6.0000	6.0000	6.0000	+25.000%	2	298	-82.500%
2025-04-10	4.8000	4.8000	4.8000	4.8000	+9.091%	1	299	-78.125%
2025-04-07	4.4000	4.4000	4.4000	4.4000	-0.227%	12	298	-76.136%
2025-04-04	4.7000	4.7000	4.4100	4.4100	-16.949%	8	310	-76.190%
2025-04-03	5.0000	5.3400	5.0000	5.3100	+9.035%	3	314	-80.226%
2025-03-21	4.8700	4.8700	4.8700	4.8700	-9.480%	2	312	-78.439%
2025-03-10	5.3800	5.3800	5.3800	5.3800	+10.700%	1	311	-80.483%
2025-03-06	4.8400	4.8800	4.8200	4.8600	+1.250%	105	310	-78.395%
2025-03-04	4.8000	4.8000	4.8000	4.8000	-11.111%	6	205	-78.125%
2025-03-03	5.4000	5.4000	5.4000	5.4000	-10.000%	1	211	-80.556%
2025-02-28	6.2000	6.5000	6.0000	6.0000	-15.493%	130	212	-82.500%
2025-02-26	8.2000	8.2000	7.1000	7.1000	-34.803%	6	147	-85.211%
2025-02-25	10.4800	10.8900	10.4800	10.8900	-7.003%	10	146	-90.358%
2025-02-24	12.0000	12.0000	11.7100	11.7100	-10.815%	2	151	-91.033%
2025-02-21	13.1300	13.1300	13.1300	13.1300	-4.855%	6	149	-92.003%
2025-02-19	13.8000	13.8000	13.8000	13.8000	+17.949%	4	146	-92.391%
2025-02-18	12.1000	12.1000	11.7000	11.7000	0.000%	4	150	-91.026%
2025-02-10	11.7000	11.7000	11.7000	11.7000	+10.377%	5	146	-91.026%
2025-02-03	10.6000	10.6000	10.6000	10.6000	+11.579%	2	141	-90.094%
2025-01-28	9.4500	9.5000	9.4500	9.5000	+34.752%	125	139	-88.947%
2024-12-31	7.0500	7.0500	7.0500	7.0500	-9.266%	1	15	-85.106%
2024-12-30	7.7700	7.7700	7.7700	7.7700	-1.646%	8	15	-86.486%
2024-11-21	7.9000	7.9000	7.9000	7.9000	+9.875%	1	6	-86.709%
2024-11-19	7.1900	7.1900	7.1900	7.1900	-17.356%	1	6	-85.396%
2024-10-22	8.7000	8.7000	8.7000	8.7000	+12.987%	2	5	-87.931%
2024-10-21	7.7000	7.7000	7.7000	7.7000	-9.624%	1	4	-86.364%
2024-10-18	8.5200	8.5200	8.5200	8.5200	+10.649%	2	4	-87.676%
2024-10-07	7.7000	7.7000	7.7000	7.7000	+30.508%	1	3	-86.364%
2024-09-24	5.9000	5.9000	5.9000	5.9000	-11.940%	1	2	-82.203%
2024-09-23	6.7000	6.7000	6.7000	6.7000	-4.286%	1	2	-84.328%
2024-09-19	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-85.000%

.dark-mode .vFHkZ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vFHkZ3{ 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