Dark

CART20270115C60
CART Jan 15 2027 60.00 Call (CART270115C00060000)
option OPRA

EOD

Sep 30, 2026

0.5500-14.063%(-0.0900)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5500	0.5600	0.5500	0.5500	-14.063%	107	621	0.000%
2026-09-29	0.7500	0.7500	0.6400	0.6400	-3.030%	10	634	-14.063%
2026-09-23	0.6600	0.6600	0.6600	0.6600	-22.353%	13	624	-16.667%
2026-09-21	0.8500	0.8500	0.8500	0.8500	0.000%	4	632	-35.294%
2026-09-18	0.8500	0.8500	0.8500	0.8500	-5.556%	2	628	-35.294%
2026-09-17	0.9000	0.9000	0.9000	0.9000	-34.307%	1	626	-38.889%
2026-09-11	1.3800	1.3800	1.3700	1.3700	+14.167%	2	625	-59.854%
2026-09-10	1.1500	1.2000	1.1500	1.2000	+12.150%	2	627	-54.167%
2026-09-09	1.0500	1.1500	1.0500	1.0700	-33.125%	10	625	-48.598%
2026-09-08	1.5500	1.6000	1.5500	1.6000	-28.889%	56	626	-65.625%
2026-09-03	2.2500	2.2500	2.2500	2.2500	+7.143%	1	626	-75.556%
2026-09-02	2.1000	2.1700	2.1000	2.1000	+12.299%	9	626	-73.810%
2026-09-01	1.9200	1.9200	1.7000	1.8700	-6.965%	150	619	-70.588%
2026-08-31	2.0100	2.0100	2.0100	2.0100	-1.951%	1	591	-72.637%
2026-08-27	2.1500	2.1500	2.0500	2.0500	-16.327%	4	590	-73.171%
2026-08-25	2.4500	2.4500	2.4500	2.4500	+12.903%	95	587	-77.551%
2026-08-21	2.3500	2.3500	2.1200	2.1700	-19.630%	5	530	-74.654%
2026-08-20	2.2800	2.7000	2.2800	2.7000	+25.581%	13	533	-79.630%
2026-08-19	2.0500	2.1500	2.0500	2.1500	-4.444%	101	523	-74.419%
2026-08-18	2.2500	2.2500	2.2500	2.2500	+22.283%	2	436	-75.556%
2026-08-17	1.8400	1.8400	1.8400	1.8400	-8.000%	3	434	-70.109%
2026-08-14	2.0000	2.0000	2.0000	2.0000	-24.528%	3	434	-72.500%
2026-08-10	2.7000	2.7000	2.6500	2.6500	-8.621%	5	431	-79.245%
2026-08-07	3.1000	3.1100	2.7300	2.9000	+45.000%	79	432	-81.034%
2026-08-05	2.1000	2.1000	2.0000	2.0000	+14.286%	3	391	-72.500%
2026-07-30	1.7000	1.7500	1.7000	1.7500	-20.455%	2	393	-68.571%
2026-07-29	2.2000	2.2000	2.2000	2.2000	+51.724%	1	392	-75.000%
2026-07-24	1.4500	1.4500	1.4500	1.4500	-3.333%	10	391	-62.069%
2026-07-23	1.5000	1.5000	1.5000	1.5000	-14.286%	2	388	-63.333%
2026-07-22	1.8000	1.8000	1.7500	1.7500	-18.605%	3	387	-68.571%
2026-07-21	2.2500	2.3000	2.1500	2.1500	-10.417%	59	387	-74.419%
2026-07-20	2.4000	2.4000	2.4000	2.4000	-31.429%	1	343	-77.083%
2026-07-13	3.4000	3.5000	3.4000	3.5000	+6.061%	69	343	-84.286%
2026-07-07	3.3000	3.3000	3.2000	3.3000	+3.774%	19	292	-83.333%
2026-06-30	3.1800	3.1800	3.1800	3.1800	-4.790%	1	303	-82.704%
2026-06-26	3.3400	3.3400	3.3400	3.3400	+21.455%	1	303	-83.533%
2026-06-23	2.7000	2.7500	2.7000	2.7500	+66.667%	12	302	-80.000%
2026-06-11	1.6500	1.6500	1.6500	1.6500	-10.811%	1	302	-66.667%
2026-05-27	1.9600	1.9600	1.8500	1.8500	-5.128%	5	303	-70.270%
2026-05-26	1.9500	1.9500	1.9500	1.9500	+11.429%	1	300	-71.795%
2026-05-14	1.7500	1.7500	1.7500	1.7500	-7.895%	2	299	-68.571%
2026-05-07	1.9000	1.9000	1.9000	1.9000	+18.750%	2	299	-71.053%
2026-05-06	1.7500	1.8000	1.6000	1.6000	-46.667%	3	299	-65.625%
2026-05-05	3.0000	3.0000	3.0000	3.0000	+27.660%	1	300	-81.667%
2026-04-24	2.3500	2.3500	2.3500	2.3500	-18.966%	1	301	-76.596%
2026-04-21	2.9000	2.9000	2.9000	2.9000	0.000%	6	295	-81.034%
2026-04-20	2.9000	2.9000	2.9000	2.9000	+20.833%	1	295	-81.034%
2026-04-17	2.4000	2.4000	2.4000	2.4000	+33.333%	1	295	-77.083%
2026-04-09	1.8000	1.8000	1.8000	1.8000	+4.651%	1	295	-69.444%
2026-03-19	1.7200	1.7200	1.7200	1.7200	+142.254%	6	295	-68.023%
2026-03-17	0.7000	0.7100	0.7000	0.7100	-65.366%	12	301	-22.535%
2026-03-12	2.0500	2.0500	2.0500	2.0500	+24.242%	3	289	-73.171%
2026-03-11	1.6500	1.6500	1.6500	1.6500	-25.000%	1	289	-66.667%
2026-02-27	2.2000	2.2000	2.2000	2.2000	-4.348%	3	289	-75.000%
2026-02-26	2.3000	2.3000	2.3000	2.3000	+3.604%	10	292	-76.087%
2026-02-25	2.2200	2.2200	2.2200	2.2200	+0.909%	2	300	-75.225%
2026-02-02	2.2000	2.2000	2.2000	2.2000	-0.901%	2	300	-75.000%
2026-01-27	2.2200	2.2200	2.2200	2.2200	-7.500%	1	300	-75.225%
2026-01-21	2.4000	2.4000	2.4000	2.4000	-13.357%	3	299	-77.083%
2026-01-09	2.7700	2.7700	2.7700	2.7700	-13.975%	1	294	-80.144%
2026-01-08	3.2200	3.2200	3.2200	3.2200	-8.000%	2	294	-82.919%
2026-01-07	3.5000	3.5000	3.5000	3.5000	+9.375%	1	294	-84.286%
2026-01-02	3.2000	3.2000	3.2000	3.2000	-25.581%	1	295	-82.813%
2025-12-19	4.3000	4.3000	4.3000	4.3000	+16.216%	1	295	-87.209%
2025-12-10	3.7000	3.7000	3.7000	3.7000	-26.000%	1	295	-85.135%
2025-12-09	5.0000	5.0000	5.0000	5.0000	+21.951%	40	295	-89.000%
2025-12-08	4.0000	4.1000	3.8000	4.1000	+30.159%	5	255	-86.585%
2025-12-04	3.7000	3.7000	3.1500	3.1500	-10.000%	2	257	-82.540%
2025-12-03	3.5000	3.5000	3.5000	3.5000	+14.007%	1	257	-84.286%
2025-12-02	3.1000	3.1000	3.0200	3.0700	-12.286%	3	257	-82.085%
2025-12-01	3.2600	3.6500	3.2600	3.5000	+21.528%	24	255	-84.286%
2025-11-28	2.8800	2.8800	2.8800	2.8800	+1.053%	1	255	-80.903%
2025-11-25	2.8500	2.8500	2.8500	2.8500	+1.064%	1	255	-80.702%
2025-11-21	2.8200	2.8200	2.8200	2.8200	-20.563%	1	254	-80.496%
2025-11-20	3.4000	3.7100	3.4000	3.5500	+1.429%	17	253	-84.507%
2025-11-19	3.5700	3.5700	3.5000	3.5000	+6.061%	4	262	-84.286%
2025-11-18	3.3000	3.3000	3.3000	3.3000	-10.082%	2	264	-83.333%
2025-11-17	3.6700	3.6700	3.6700	3.6700	+4.857%	1	266	-85.014%
2025-11-14	3.7200	3.7200	3.5000	3.5000	+2.941%	2	267	-84.286%
2025-11-13	3.4000	3.4000	3.4000	3.4000	+13.333%	2	268	-83.824%
2025-11-12	3.2000	3.2000	3.0000	3.0000	-3.226%	5	269	-81.667%
2025-11-11	3.0000	3.1000	2.9000	3.1000	+34.199%	28	270	-82.258%
2025-11-04	2.3100	2.3100	2.3100	2.3100	+71.111%	1	277	-76.190%
2025-11-03	1.3500	1.3500	1.3500	1.3500	-48.077%	3	277	-59.259%
2025-10-30	2.6000	2.6000	2.6000	2.6000	0.000%	5	277	-78.846%
2025-10-29	2.6000	2.6000	2.6000	2.6000	+4.000%	2	277	-78.846%
2025-10-28	2.6000	2.9500	2.5000	2.5000	-15.254%	16	278	-78.000%
2025-10-27	2.9500	2.9500	2.9500	2.9500	-1.667%	2	277	-81.356%
2025-10-24	3.0000	3.0000	3.0000	3.0000	0.000%	5	277	-81.667%
2025-10-23	3.0000	3.0000	3.0000	3.0000	-6.250%	1	282	-81.667%
2025-10-22	3.7000	3.7000	2.8000	3.2000	+10.345%	22	282	-82.813%
2025-10-21	3.5000	3.5000	2.7500	2.9000	-3.333%	9	277	-81.034%
2025-10-20	3.2000	3.2000	2.8500	3.0000	+7.143%	153	273	-81.667%
2025-10-17	2.8500	2.8500	2.7500	2.8000	-12.500%	12	246	-80.357%
2025-10-16	3.5000	3.5000	3.2000	3.2000	+24.031%	25	246	-82.813%
2025-10-03	2.5900	2.6000	2.5800	2.5800	+3.614%	14	241	-78.682%
2025-10-01	2.5000	2.5000	2.4900	2.4900	+13.182%	7	227	-77.912%
2025-09-29	2.3600	2.3600	2.2000	2.2000	-33.333%	21	224	-75.000%
2025-09-25	3.3000	3.3000	3.3000	3.3000	+3.774%	1	204	-83.333%
2025-09-19	3.1800	3.1800	3.1800	3.1800	-28.539%	15	203	-82.704%
2025-09-16	4.4500	4.4500	4.4500	4.4500	+8.537%	3	188	-87.640%
2025-09-10	4.1000	4.1000	4.1000	4.1000	+2.500%	10	188	-86.585%
2025-09-03	4.0000	4.0000	4.0000	4.0000	+14.286%	1	180	-86.250%
2025-08-29	3.6000	3.6000	3.5000	3.5000	-5.405%	20	160	-84.286%
2025-08-28	3.7000	3.7000	3.7000	3.7000	-3.896%	20	160	-85.135%
2025-08-15	4.0000	4.0000	3.8500	3.8500	-1.282%	76	140	-85.714%
2025-08-14	3.9000	3.9000	3.9000	3.9000	-6.024%	1	112	-85.897%
2025-08-13	4.1500	4.1500	4.1500	4.1500	-38.971%	1	112	-86.747%
2025-08-12	6.8000	6.8000	6.8000	6.8000	-9.333%	1	111	-91.912%
2025-08-08	7.5000	7.5000	7.5000	7.5000	+4.895%	1	110	-92.667%
2025-07-21	7.1500	7.1500	7.1500	7.1500	+10.000%	1	111	-92.308%
2025-07-16	6.5000	6.5000	6.5000	6.5000	0.000%	48	111	-91.538%
2025-07-14	6.6000	6.6000	6.5000	6.5000	0.000%	148	159	-91.538%
2025-07-10	6.5000	6.5000	6.5000	6.5000	+1.562%	1	111	-91.538%
2025-07-09	6.4000	6.4000	6.4000	6.4000	+20.755%	1	112	-91.406%
2025-06-13	5.3000	5.3000	5.3000	5.3000	-17.188%	2	113	-89.623%
2025-06-06	6.4000	6.4000	6.4000	6.4000	+1.587%	2	114	-91.406%
2025-06-02	6.2400	6.3000	6.2000	6.3000	-5.970%	8	115	-91.270%
2025-05-20	6.7000	6.7000	6.7000	6.7000	+8.065%	1	115	-91.791%
2025-05-19	6.2000	6.2000	6.2000	6.2000	+19.231%	1	115	-91.129%
2025-05-08	5.2000	5.2000	5.2000	5.2000	-18.877%	1	116	-89.423%
2025-05-07	6.4000	6.8000	6.4000	6.4100	+8.644%	7	115	-91.420%
2025-05-06	5.9000	5.9000	5.9000	5.9000	+40.476%	1	112	-90.678%
2025-05-01	4.2000	4.2000	4.2000	4.2000	-20.755%	30	113	-86.905%
2025-04-17	5.3000	5.3000	5.3000	5.3000	+2.913%	3	122	-89.623%
2025-04-14	5.1500	5.1500	5.1500	5.1500	+23.501%	30	122	-89.320%
2025-04-09	4.1700	4.1700	4.1700	4.1700	+19.828%	1	92	-86.811%
2025-04-04	3.4800	3.4800	3.4800	3.4800	-16.346%	4	92	-84.195%
2025-04-03	4.1400	4.1600	4.1400	4.1600	-2.118%	2	92	-86.779%
2025-03-31	4.2500	4.2500	4.2500	4.2500	-7.609%	1	92	-87.059%
2025-03-25	4.6000	4.6000	4.6000	4.6000	+4.545%	3	93	-88.043%
2025-03-24	4.4000	4.4000	4.4000	4.4000	-4.968%	1	90	-87.500%
2025-03-18	4.6300	4.6300	4.6300	4.6300	+15.750%	1	90	-88.121%
2025-03-14	4.0000	4.0000	4.0000	4.0000	-9.091%	6	90	-86.250%
2025-03-10	4.4000	4.4000	4.4000	4.4000	-6.383%	1	87	-87.500%
2025-03-03	4.7000	4.7000	4.7000	4.7000	0.000%	1	86	-88.298%
2025-02-28	4.7000	4.7000	4.7000	4.7000	-12.150%	2	86	-88.298%
2025-02-27	5.4000	5.4000	5.3500	5.3500	-9.322%	3	85	-89.720%
2025-02-26	6.9000	6.9000	5.9000	5.9000	-35.870%	2	84	-90.678%
2025-02-25	9.2000	9.2000	9.2000	9.2000	-8.000%	2	82	-94.022%
2025-02-24	10.8000	10.8000	10.0000	10.0000	-11.504%	4	84	-94.500%
2025-02-20	11.3000	11.3000	11.3000	11.3000	+2.078%	1	80	-95.133%
2025-02-19	11.2000	11.2000	11.0700	11.0700	+15.313%	9	79	-95.032%
2025-02-18	9.6000	9.6000	9.6000	9.6000	-4.000%	1	70	-94.271%
2025-02-14	9.7000	10.0000	9.7000	10.0000	0.000%	36	68	-94.500%
2025-02-12	10.0000	10.0000	10.0000	10.0000	+2.459%	10	68	-94.500%
2025-02-11	9.7600	9.7600	9.7600	9.7600	+1.667%	50	65	-94.365%
2025-02-10	9.6000	9.6000	9.6000	9.6000	+28.000%	1	15	-94.271%
2025-01-24	7.5000	7.5000	7.5000	7.5000	+5.485%	2	14	-92.667%
2025-01-23	6.7200	7.1100	6.7200	7.1100	-6.447%	3	13	-92.264%
2025-01-21	7.6000	7.6000	7.6000	7.6000	+8.571%	1	13	-92.763%
2025-01-03	7.0000	7.0000	7.0000	7.0000	+9.375%	20	13	-92.143%
2024-12-18	7.0000	7.0000	6.4000	6.4000	-20.000%	2	4	-91.406%
2024-12-09	8.0000	8.0000	8.0000	8.0000	+12.676%	1	4	-93.125%
2024-12-05	7.1000	7.1000	7.1000	7.1000	+3.348%	1	3	-92.254%
2024-11-25	6.8700	6.8700	6.8700	6.8700	+1.178%	1	3	-91.994%
2024-11-22	6.7900	6.7900	6.7900	6.7900	+3.823%	2	2	-91.900%
2024-11-13	6.5400	6.5400	6.5400	6.5400	0.000%	1	1	-91.590%

.dark-mode .tRFF06{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tRFF06{ color: #333333; background-color: white; border: 2px solid #333333; }CART20270115C60CART Jan 15 2027 60.00 Call (CART270115C00060000)option OPRA

CART20270115C60
CART Jan 15 2027 60.00 Call (CART270115C00060000)
option OPRA