Dark

CPRT20260220C50
CPRT Feb 20 2026 50.00 Call (CPRT260220C00050000)
option OPRA

EOD

Jan 14, 2026

0.0800-20.000%(-0.0200)1

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-14	0.0800	0.0800	0.0800	0.0800	-20.000%	1	681	0.000%
2026-01-07	0.1000	0.1000	0.1000	0.1000	+25.000%	1	681	-20.000%
2026-01-06	0.0800	0.0800	0.0800	0.0800	+14.286%	2	681	0.000%
2026-01-05	0.0600	0.0700	0.0600	0.0700	-30.000%	2	681	+14.286%
2025-12-29	0.1000	0.1000	0.1000	0.1000	+100.000%	4	681	-20.000%
2025-12-26	0.0500	0.0500	0.0500	0.0500	-50.000%	2	677	+60.000%
2025-12-23	0.1000	0.1000	0.1000	0.1000	-28.571%	14	679	-20.000%
2025-12-22	0.1400	0.1400	0.0900	0.1400	-12.500%	61	616	-42.857%
2025-12-10	0.1700	0.1700	0.1600	0.1600	-20.000%	31	616	-50.000%
2025-12-09	0.1700	0.2000	0.1700	0.2000	0.000%	11	585	-60.000%
2025-12-04	0.2000	0.2000	0.2000	0.2000	-20.000%	1	576	-60.000%
2025-12-01	0.3400	0.3400	0.2500	0.2500	-7.407%	11	575	-68.000%
2025-11-26	0.3700	0.3700	0.2700	0.2700	-6.897%	21	566	-70.370%
2025-11-24	0.2900	0.2900	0.2900	0.2900	-17.143%	1	566	-72.414%
2025-11-21	0.3500	0.3500	0.3500	0.3500	-55.128%	3	566	-77.143%
2025-11-20	0.8000	0.8000	0.7800	0.7800	+11.429%	25	566	-89.744%
2025-11-17	0.7000	0.7000	0.7000	0.7000	-17.647%	1	546	-88.571%
2025-11-13	0.9000	0.9000	0.8500	0.8500	+6.250%	26	546	-90.588%
2025-11-12	0.9000	0.9000	0.8000	0.8000	0.000%	35	572	-90.000%
2025-11-11	0.7000	0.8000	0.7000	0.8000	+23.077%	34	504	-90.000%
2025-11-10	0.5500	0.6600	0.5500	0.6500	+18.182%	10	504	-87.692%
2025-11-07	0.4900	0.5700	0.4900	0.5500	+10.000%	4	503	-85.455%
2025-11-06	0.5500	0.6500	0.5000	0.5000	-37.500%	14	505	-84.000%
2025-11-05	0.8000	0.8000	0.8000	0.8000	-11.111%	63	515	-90.000%
2025-11-04	0.8200	0.9000	0.7000	0.9000	-5.263%	9	459	-91.111%
2025-11-03	0.9500	0.9500	0.9500	0.9500	0.000%	1	454	-91.579%
2025-10-31	0.9500	0.9500	0.9500	0.9500	0.000%	10	454	-91.579%
2025-10-29	0.9000	0.9500	0.9000	0.9500	-17.391%	8	444	-91.579%
2025-10-28	1.1500	1.1500	1.1500	1.1500	-13.534%	1	449	-93.043%
2025-10-24	1.3300	1.3300	1.3300	1.3300	-10.135%	1	449	-93.985%
2025-10-22	1.4800	1.4800	1.4800	1.4800	+12.121%	3	450	-94.595%
2025-10-20	1.5000	1.5000	1.3200	1.3200	+14.783%	5	451	-93.939%
2025-10-16	1.1500	1.1500	1.1500	1.1500	-19.014%	5	447	-93.043%
2025-10-13	1.3500	1.4200	1.3500	1.4200	+13.600%	64	452	-94.366%
2025-10-10	1.4000	1.4000	1.2500	1.2500	-10.714%	11	443	-93.600%
2025-10-09	1.4500	1.4500	1.4000	1.4000	-3.448%	27	454	-94.286%
2025-10-08	1.4700	1.4700	1.4500	1.4500	+4.317%	12	468	-94.483%
2025-10-07	1.5300	1.5300	1.3800	1.3900	-4.138%	31	442	-94.245%
2025-10-06	1.5000	1.5000	1.3500	1.4500	-9.375%	23	442	-94.483%
2025-10-03	1.5900	1.6000	1.5900	1.6000	+3.896%	7	451	-95.000%
2025-10-02	1.5000	1.5400	1.4100	1.5400	-8.876%	17	446	-94.805%
2025-10-01	1.8800	1.8800	1.6100	1.6900	+18.182%	20	447	-95.266%
2025-09-30	1.4500	1.4500	1.4100	1.4300	-8.917%	3	441	-94.406%
2025-09-29	1.5000	1.5700	1.4800	1.5700	-4.848%	16	440	-94.904%
2025-09-25	1.6500	1.6500	1.6500	1.6500	-6.780%	1	440	-95.152%
2025-09-24	1.7700	1.7700	1.7700	1.7700	+7.273%	10	441	-95.480%
2025-09-23	1.8000	1.8000	1.6100	1.6500	-9.836%	10	431	-95.152%
2025-09-22	1.9000	1.9000	1.8300	1.8300	-12.857%	27	427	-95.628%
2025-09-19	1.9000	2.1000	1.9000	2.1000	+7.692%	3	401	-96.190%
2025-09-18	2.2500	2.3000	1.9500	1.9500	-22.000%	214	398	-95.897%
2025-09-17	2.5000	2.5000	2.5000	2.5000	+6.383%	8	198	-96.800%
2025-09-16	2.3500	2.3500	2.3500	2.3500	-28.788%	2	197	-96.596%
2025-09-12	3.3000	3.3000	3.2000	3.3000	+3.125%	4	200	-97.576%
2025-09-11	3.1000	3.2000	3.1000	3.2000	+10.345%	4	199	-97.500%
2025-09-10	2.9000	2.9000	2.9000	2.9000	-5.537%	1	203	-97.241%
2025-09-09	3.4000	3.4000	3.0700	3.0700	-0.968%	50	203	-97.394%
2025-09-08	3.2000	3.2000	2.9000	3.1000	-3.125%	21	242	-97.419%
2025-09-05	3.0000	3.3000	3.0000	3.2000	-34.694%	16	250	-97.500%
2025-09-04	4.5000	4.9000	4.4000	4.9000	+27.273%	3	264	-98.367%
2025-09-03	3.8500	3.8500	3.8500	3.8500	+5.191%	1	261	-97.922%
2025-09-02	3.8400	3.8400	3.6600	3.6600	-9.181%	22	260	-97.814%
2025-08-29	3.9000	4.0300	3.8100	4.0300	+0.750%	28	210	-98.015%
2025-08-28	3.8000	4.0000	3.8000	4.0000	-0.249%	9	210	-98.000%
2025-08-25	4.0100	4.0100	4.0100	4.0100	-4.524%	2	201	-98.005%
2025-08-22	4.0800	4.3000	4.0800	4.2000	+30.435%	6	203	-98.095%
2025-08-21	3.4000	3.4000	3.2200	3.2200	-11.781%	2	198	-97.516%
2025-08-20	3.6000	3.6500	3.6000	3.6500	+5.491%	3	197	-97.808%
2025-08-19	3.4000	3.6000	3.4000	3.4600	+1.765%	3	196	-97.688%
2025-08-13	3.2000	3.4000	3.2000	3.4000	+6.250%	77	195	-97.647%
2025-08-12	3.2000	3.2000	3.2000	3.2000	+23.077%	5	118	-97.500%
2025-08-08	2.7000	2.7000	2.6000	2.6000	-18.750%	3	113	-96.923%
2025-08-06	3.1000	3.2000	3.1000	3.2000	+30.612%	4	110	-97.500%
2025-08-01	2.4000	2.4500	2.4000	2.4500	-7.547%	4	106	-96.735%
2025-07-18	3.0000	3.0000	2.6500	2.6500	-2.930%	7	102	-96.981%
2025-07-16	2.9500	2.9500	2.7100	2.7300	-13.880%	49	95	-97.070%
2025-07-14	3.1700	3.1700	3.1700	3.1700	-16.579%	2	46	-97.476%
2025-07-10	3.8000	3.8000	3.8000	3.8000	-17.391%	1	45	-97.895%
2025-07-03	4.6000	4.6000	4.6000	4.6000	+1.545%	4	40	-98.261%
2025-07-02	4.5300	4.5300	4.5300	4.5300	+13.250%	2	40	-98.234%
2025-06-27	4.3000	4.3000	4.0000	4.0000	+2.564%	12	38	-98.000%
2025-06-26	3.9000	3.9000	3.9000	3.9000	0.000%	26	26	-97.949%