Dark

CART20270115P30
CART Jan 15 2027 30.00 Put (CART270115P00030000)
option OPRA

EOD

Sep 22, 2026

0.3000+50.000%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3000	0.3000	0.3000	0.3000	+50.000%	1	55	0.000%
2026-09-03	0.2000	0.2000	0.2000	0.2000	-20.000%	1	55	+50.000%
2026-09-02	0.2500	0.2500	0.2500	0.2500	-16.667%	1	56	+20.000%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-14.286%	1	55	0.000%
2026-08-12	0.3500	0.3500	0.3500	0.3500	-65.000%	2	56	-14.286%
2026-07-17	1.0000	1.0000	1.0000	1.0000	+33.333%	10	58	-70.000%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-6.250%	25	58	-60.000%
2026-07-07	0.8000	0.8000	0.8000	0.8000	-13.043%	3	46	-62.500%
2026-06-30	0.9200	0.9200	0.9200	0.9200	-23.333%	1	49	-67.391%
2026-06-22	1.2500	1.3000	1.2000	1.2000	-4.000%	4	50	-75.000%
2026-06-18	1.2500	1.2500	1.2500	1.2500	-19.872%	30	71	-76.000%
2026-06-15	1.5600	1.5600	1.5600	1.5600	-10.857%	1	71	-80.769%
2026-05-26	1.9500	1.9500	1.7500	1.7500	+2.941%	14	70	-82.857%
2026-05-21	1.7000	1.7000	1.7000	1.7000	-10.526%	2	70	-82.353%
2026-05-14	1.9000	1.9000	1.9000	1.9000	-2.564%	3	70	-84.211%
2026-05-13	1.9500	1.9500	1.9500	1.9500	-4.878%	1	69	-84.615%
2026-05-11	2.2700	2.2700	2.0500	2.0500	-16.327%	9	69	-85.366%
2026-05-08	2.5000	2.5000	2.4500	2.4500	+12.903%	3	63	-87.755%
2026-04-17	2.1700	2.1700	2.1700	2.1700	-41.351%	1	63	-86.175%
2026-02-17	3.7000	3.7000	3.7000	3.7000	-13.953%	1	63	-91.892%
2026-02-11	4.3000	4.3000	4.3000	4.3000	+12.272%	1	64	-93.023%
2026-02-10	3.8300	3.8300	3.8300	3.8300	+16.061%	13	64	-92.167%
2026-02-03	3.3000	3.3000	3.3000	3.3000	+6.452%	1	58	-90.909%
2026-02-02	3.1000	3.1000	3.0000	3.1000	+3.333%	40	57	-90.323%
2026-01-27	3.0000	3.0000	3.0000	3.0000	+19.048%	1	25	-90.000%
2026-01-16	2.5200	2.5200	2.5200	2.5200	-35.385%	1	23	-88.095%
2025-11-04	3.9000	3.9000	3.9000	3.9000	+5.405%	3	23	-92.308%
2025-10-30	3.7000	3.7000	3.7000	3.7000	+7.246%	3	20	-91.892%
2025-10-06	3.4500	3.4500	3.4500	3.4500	+4.545%	1	20	-91.304%
2025-10-01	3.3000	3.3000	3.3000	3.3000	+20.000%	1	20	-90.909%
2025-09-29	2.7500	2.7500	2.7500	2.7500	+66.667%	1	20	-89.091%
2025-09-12	1.5800	1.6500	1.5800	1.6500	-21.429%	2	19	-81.818%
2025-08-14	2.1000	2.1900	2.1000	2.1000	+5.528%	7	18	-85.714%
2025-08-13	2.0400	2.0400	1.9900	1.9900	+23.602%	2	13	-84.925%
2025-08-06	1.7000	1.7000	1.6100	1.6100	-8.523%	2	13	-81.366%
2025-08-01	1.8600	1.8600	1.7600	1.7600	-1.676%	2	13	-82.955%
2025-07-29	1.9000	1.9000	1.7900	1.7900	+14.744%	2	12	-83.240%
2025-07-23	1.5400	1.6500	1.5400	1.5600	0.000%	4	11	-80.769%
2025-07-22	1.6300	1.6300	1.5600	1.5600	-3.106%	2	11	-80.769%
2025-07-21	1.7300	1.7300	1.6100	1.6100	-4.167%	2	11	-81.366%
2025-07-18	1.7600	1.7600	1.6800	1.6800	0.000%	2	10	-82.143%
2025-07-17	1.7700	1.7700	1.6800	1.6800	-7.692%	2	9	-82.143%
2025-07-09	1.9400	1.9400	1.8200	1.8200	+4.000%	2	8	-83.516%
2025-07-08	1.8200	1.8200	1.7500	1.7500	-22.907%	2	7	-82.857%
2025-06-30	2.4600	2.4600	2.2700	2.2700	-2.155%	2	6	-86.784%
2025-06-27	2.5400	2.5400	2.3200	2.3200	-5.691%	2	5	-87.069%
2025-06-25	2.6300	2.6300	2.4600	2.4600	+9.821%	2	4	-87.805%
2025-06-24	2.4300	2.4300	2.2400	2.2400	-11.111%	2	4	-86.607%
2025-06-23	2.7000	2.7000	2.5200	2.5200	-0.395%	2	4	-88.095%
2025-06-20	2.6400	2.6400	2.5300	2.5300	-3.065%	4	4	-88.142%
2025-06-18	2.9000	2.9000	2.6100	2.6100	+6.098%	4	3	-88.506%
2025-06-16	2.6800	2.6800	2.4600	2.4600	-3.529%	4	3	-87.805%
2025-06-13	2.7400	2.7400	2.5500	2.5500	-1.923%	4	3	-88.235%
2025-06-12	2.7800	2.7800	2.6000	2.6000	+8.333%	2	3	-88.462%
2025-06-11	2.5800	2.5800	2.4000	2.4000	-2.834%	2	3	-87.500%
2025-06-10	2.5800	2.5800	2.4700	2.4700	+2.066%	2	3	-87.854%
2025-06-09	2.6200	2.6200	2.4200	2.4200	+8.520%	2	3	-87.603%
2025-06-05	2.3600	2.3800	2.2300	2.2300	-2.620%	4	3	-86.547%
2025-06-04	2.4600	2.4600	2.2900	2.2900	-4.583%	4	3	-86.900%
2025-06-03	2.5800	2.5800	2.3600	2.4000	+3.896%	4	3	-87.500%
2025-06-02	2.5600	2.5600	2.3100	2.3100	-4.938%	4	3	-87.013%
2025-05-30	2.6300	2.6300	2.4300	2.4300	-2.800%	4	3	-87.654%
2025-05-29	2.6100	2.6100	2.5000	2.5000	+7.296%	2	3	-88.000%
2025-05-28	2.4900	2.4900	2.3300	2.3300	-2.101%	2	3	-87.124%
2025-05-27	2.4300	2.4300	2.3800	2.3800	-1.245%	2	3	-87.395%
2025-05-23	2.5900	2.5900	2.4100	2.4100	+0.417%	4	2	-87.552%
2025-05-22	2.5600	2.5600	2.3600	2.4000	+0.418%	6	2	-87.500%
2025-05-21	2.6100	2.6100	2.3900	2.3900	+1.271%	2	2	-87.448%
2025-05-20	2.5600	2.5600	2.3600	2.3600	-4.065%	2	2	-87.288%
2025-05-19	2.6600	2.6600	2.4600	2.4600	-4.651%	2	2	-87.805%
2025-05-16	2.6900	2.6900	2.5600	2.5800	-4.444%	8	2	-88.372%
2025-05-15	2.8600	2.8600	2.6800	2.7000	+5.058%	6	2	-88.889%
2025-05-14	2.8100	2.8100	2.5700	2.5700	+0.784%	2	2	-88.327%
2025-05-13	2.7700	2.7700	2.5500	2.5500	-2.299%	2	2	-88.235%
2025-05-06	2.8400	2.8400	2.6100	2.6100	+3.571%	2	2	-88.506%
2025-05-05	2.7200	2.7200	2.5200	2.5200	-17.377%	2	2	-88.095%
2025-04-16	3.0500	3.0500	3.0500	3.0500	-6.442%	1	2	-90.164%
2025-04-11	3.2600	3.2600	3.2600	3.2600	-13.067%	2	2	-90.798%
2025-04-09	3.7500	3.7500	3.7500	3.7500	-21.875%	1	1	-92.000%
2025-04-08	4.8000	4.8000	4.8000	4.8000	+21.519%	1	1	-93.750%
2025-04-04	3.9500	3.9500	3.9500	3.9500	+1.282%	2	2	-92.405%
2025-03-21	3.9000	3.9000	3.9000	3.9000	-2.010%	2	3	-92.308%
2025-03-12	3.9800	3.9800	3.9800	3.9800	+32.667%	1	2	-92.462%
2025-01-16	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-90.000%

.dark-mode .h7M5Bg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h7M5Bg{ color: #333333; background-color: white; border: 2px solid #333333; }CART20270115P30CART Jan 15 2027 30.00 Put (CART270115P00030000)option OPRA

CART20270115P30
CART Jan 15 2027 30.00 Put (CART270115P00030000)
option OPRA