Dark

CPRT20260918C35
CPRT Sep 18 2026 35.00 Call (CPRT260918C00035000)
option OPRA

EOD

Aug 21, 2026

1.01-25.185%(-0.34)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.4000	1.4000	0.9500	1.0100	-25.185%	183	4,918	0.000%
2026-08-20	0.7000	1.4000	0.7000	1.3500	+12.500%	321	4,824	-25.185%
2026-08-19	0.6200	1.2000	0.5300	1.2000	+84.615%	465	4,749	-15.833%
2026-08-18	0.5000	0.7000	0.5000	0.6500	+25.000%	3,129	4,657	+55.385%
2026-08-17	0.6200	0.6800	0.5000	0.5200	-13.333%	291	2,087	+94.231%
2026-08-14	0.3000	0.6000	0.2500	0.6000	+200.000%	341	1,920	+68.333%
2026-08-13	0.2500	0.3000	0.2000	0.2000	-9.091%	31	1,776	+405.000%
2026-08-12	0.2500	0.3000	0.2000	0.2200	-21.429%	113	1,760	+359.091%
2026-08-11	0.2200	0.2800	0.2000	0.2800	-6.667%	32	1,700	+260.714%
2026-08-10	0.2500	0.3100	0.2100	0.3000	-14.286%	1,001	1,673	+236.667%
2026-08-07	0.2500	0.3500	0.2500	0.3500	+40.000%	69	681	+188.571%
2026-08-06	0.2500	0.2500	0.2000	0.2500	0.000%	11	630	+304.000%
2026-08-05	0.2400	0.2500	0.2400	0.2500	-16.667%	2	621	+304.000%
2026-08-04	0.4000	0.4000	0.3000	0.3000	0.000%	23	621	+236.667%
2026-08-03	0.3500	0.5000	0.2800	0.3000	0.000%	52	601	+236.667%
2026-07-31	0.7000	0.7000	0.2500	0.3000	-6.250%	31	570	+236.667%
2026-07-30	0.5000	0.5000	0.2500	0.3200	-38.462%	38	555	+215.625%
2026-07-29	0.5000	0.6500	0.5000	0.5200	-3.704%	51	527	+94.231%
2026-07-28	0.4500	0.5600	0.4500	0.5400	+54.286%	99	510	+87.037%
2026-07-27	0.2100	0.3500	0.2100	0.3500	+133.333%	98	476	+188.571%
2026-07-24	0.1500	0.1500	0.1500	0.1500	+15.385%	2	451	+573.333%
2026-07-23	0.1000	0.1300	0.1000	0.1300	-13.333%	12	452	+676.923%
2026-07-20	0.1400	0.1500	0.1400	0.1500	-16.667%	6	454	+573.333%
2026-07-17	0.3700	0.3700	0.1500	0.1800	0.000%	18	455	+461.111%
2026-07-15	0.1800	0.1800	0.1800	0.1800	-5.263%	3	455	+461.111%
2026-07-14	0.2500	0.2500	0.1800	0.1900	+5.556%	9	452	+431.579%
2026-07-13	0.1800	0.1800	0.1800	0.1800	-10.000%	2	450	+461.111%
2026-07-10	0.2300	0.2300	0.2000	0.2000	-33.333%	7	449	+405.000%
2026-07-08	0.3000	0.3000	0.3000	0.3000	0.000%	1	445	+236.667%
2026-07-07	0.3000	0.3000	0.3000	0.3000	-26.829%	5	445	+236.667%
2026-07-02	0.2600	0.4100	0.2500	0.4100	+36.667%	47	470	+146.341%
2026-07-01	0.2000	0.3000	0.2000	0.3000	+42.857%	5	470	+236.667%
2026-06-29	0.4100	0.4100	0.2100	0.2100	-58.000%	23	470	+380.952%
2026-06-26	0.5000	0.5200	0.4400	0.5000	+11.111%	8	449	+102.000%
2026-06-25	0.4000	0.4500	0.4000	0.4500	-18.182%	113	449	+124.444%
2026-06-24	0.6000	0.6000	0.4900	0.5500	+37.500%	447	448	+83.636%
2026-06-23	0.3900	0.4000	0.3900	0.4000	-11.111%	4	568	+152.500%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-18.182%	1	567	+124.444%
2026-06-18	0.5500	0.5500	0.5500	0.5500	0.000%	1	560	+83.636%
2026-06-17	0.5800	0.6100	0.5500	0.5500	-21.429%	23	560	+83.636%
2026-06-16	0.7000	0.7000	0.7000	0.7000	+14.754%	1	560	+44.286%
2026-06-15	0.7000	0.7000	0.6100	0.6100	-25.610%	9	560	+65.574%
2026-06-12	0.8200	0.8200	0.8200	0.8200	-21.905%	1	558	+23.171%
2026-06-09	1.0500	1.0500	1.0500	1.0500	0.000%	4	558	-3.810%
2026-06-08	1.0200	1.0500	1.0200	1.0500	+10.526%	2	554	-3.810%
2026-06-05	0.9500	0.9500	0.9500	0.9500	-5.000%	1	554	+6.316%
2026-06-04	1.0300	1.0300	1.0000	1.0000	+17.647%	4	553	+1.000%
2026-06-03	0.9000	0.9000	0.8300	0.8500	-15.000%	14	551	+18.824%
2026-06-02	1.4700	1.4700	0.9000	1.0000	-34.641%	103	547	+1.000%
2026-06-01	1.7700	1.7700	1.5300	1.5300	-17.297%	12	518	-33.987%
2026-05-29	1.8500	1.8500	1.8500	1.8500	+8.824%	2	518	-45.405%
2026-05-28	1.8200	1.8200	1.7000	1.7000	-12.371%	8	518	-40.588%
2026-05-26	2.3500	2.3500	1.9400	1.9400	-17.447%	2	516	-47.938%
2026-05-22	2.8000	2.9000	2.3300	2.3500	-14.545%	34	516	-57.021%
2026-05-21	2.2800	2.7500	2.0400	2.7500	+22.222%	65	507	-63.273%
2026-05-20	1.9500	2.2500	1.9500	2.2500	-5.462%	29	507	-55.111%
2026-05-18	2.3300	2.4100	2.3000	2.3800	+2.586%	122	481	-57.563%
2026-05-14	2.3200	2.3200	2.3200	2.3200	+18.974%	1	481	-56.466%
2026-05-13	2.0500	2.0800	1.9000	1.9500	-23.529%	380	130	-48.205%
2026-05-12	2.5500	2.5500	2.5500	2.5500	-1.923%	2	130	-60.392%
2026-05-11	2.6000	2.6000	2.6000	2.6000	+6.122%	2	130	-61.154%
2026-05-08	2.4500	2.4500	2.4500	2.4500	-3.922%	1	129	-58.776%
2026-05-07	2.5500	2.5500	2.5500	2.5500	+9.442%	1	129	-60.392%
2026-05-06	2.2000	2.4100	2.2000	2.3300	-0.851%	3	129	-56.652%
2026-04-28	2.3500	2.3500	2.3500	2.3500	-14.545%	5	128	-57.021%
2026-04-21	2.8500	2.9500	2.7500	2.7500	-1.786%	8	126	-63.273%
2026-04-20	2.8000	2.8000	2.8000	2.8000	+16.667%	10	126	-63.929%
2026-04-10	2.4000	2.4500	2.4000	2.4000	0.000%	27	126	-57.917%
2026-04-09	2.4000	2.4000	2.4000	2.4000	-17.241%	1	123	-57.917%
2026-04-08	2.9000	2.9000	2.9000	2.9000	+11.538%	1	123	-65.172%
2026-04-07	2.5500	2.6000	2.5500	2.6000	+4.000%	8	123	-61.154%
2026-04-06	2.5000	2.5000	2.5000	2.5000	+0.806%	1	123	-59.600%
2026-03-27	2.4800	2.4800	2.4800	2.4800	-15.932%	2	123	-59.274%
2026-03-23	2.9500	2.9500	2.9500	2.9500	+11.321%	2	125	-65.763%
2026-03-19	2.6500	2.6500	2.6500	2.6500	-14.516%	4	125	-61.887%
2026-03-18	3.5200	3.5200	3.1000	3.1000	-8.824%	10	126	-67.419%
2026-03-17	3.4000	3.4000	3.4000	3.4000	+7.256%	2	127	-70.294%
2026-03-13	3.1700	3.1700	3.1700	3.1700	-32.120%	1	128	-68.139%
2026-03-10	4.6700	4.6700	4.6700	4.6700	+11.190%	1	128	-78.373%
2026-02-24	4.2000	4.2000	4.2000	4.2000	-2.326%	6	129	-75.952%
2026-02-20	4.3000	4.3000	4.3000	4.3000	-21.533%	1	127	-76.512%
2026-02-17	5.4800	5.4800	5.4800	5.4800	-29.744%	2	127	-81.569%
2026-01-13	7.8000	7.8000	7.8000	7.8000	+25.806%	1	127	-87.051%
2026-01-02	6.2000	6.2000	6.2000	6.2000	-7.463%	3	127	-83.710%
2025-12-09	6.6700	6.7500	6.6700	6.7000	-2.899%	55	127	-84.925%
2025-12-02	6.9000	6.9000	6.9000	6.9000	-13.750%	1	127	-85.362%
2025-11-21	8.0000	8.0000	8.0000	8.0000	-19.436%	1	128	-87.375%
2025-11-19	9.9300	9.9300	9.9300	9.9300	+0.404%	1	129	-89.829%
2025-11-12	9.8900	9.8900	9.8900	9.8900	-18.197%	1	129	-89.788%
2025-10-27	12.0900	12.0900	12.0900	12.0900	+1.597%	55	101	-91.646%
2025-10-17	11.9000	11.9000	11.9000	11.9000	+10.185%	5	101	-91.513%
2025-10-10	10.8000	10.8000	10.8000	10.8000	-9.548%	1	96	-90.648%
2025-10-06	12.0100	12.0100	11.9400	11.9400	-7.442%	2	96	-91.541%
2025-10-03	12.5700	12.9000	12.5700	12.9000	+4.623%	5	97	-92.171%
2025-09-30	12.3300	12.3300	12.3300	12.3300	-4.419%	1	96	-91.809%
2025-09-24	12.9000	12.9000	12.9000	12.9000	-5.147%	1	96	-92.171%
2025-09-18	12.0000	13.6000	12.0000	13.6000	-6.849%	2	96	-92.574%
2025-09-17	14.6000	14.7600	13.1000	14.6000	+3.180%	4	96	-93.082%
2025-09-16	14.8500	14.8500	13.6000	14.1500	-8.414%	17	96	-92.862%
2025-09-10	15.4500	15.4500	15.4500	15.4500	+0.325%	1	94	-93.463%
2025-09-08	14.2000	15.4000	14.2000	15.4000	-4.348%	3	93	-93.442%
2025-09-05	14.7500	16.1000	14.0000	16.1000	-8.523%	13	92	-93.727%
2025-09-04	17.0000	17.6000	17.0000	17.6000	+10.000%	16	89	-94.261%
2025-09-02	16.6000	16.6000	16.0000	16.0000	-1.840%	2	90	-93.688%
2025-08-29	16.1500	16.3000	16.1000	16.3000	-0.852%	5	91	-93.804%
2025-08-28	16.5000	16.5000	16.4400	16.4400	-2.722%	3	91	-93.856%
2025-08-27	16.9000	16.9000	16.9000	16.9000	+3.049%	2	90	-94.024%
2025-08-26	16.4000	16.4000	16.4000	16.4000	+8.609%	1	88	-93.841%
2025-08-25	16.3000	16.6000	14.1000	15.1000	-8.485%	28	88	-93.311%
2025-08-22	16.3000	16.5000	16.3000	16.5000	+8.553%	2	113	-93.879%
2025-08-21	15.2000	15.2000	15.2000	15.2000	-3.797%	2	114	-93.355%
2025-08-20	16.1000	16.1000	15.8000	15.8000	+2.001%	4	114	-93.608%
2025-08-19	15.6000	15.6000	15.4900	15.4900	+3.960%	3	110	-93.480%
2025-08-14	14.9000	14.9000	14.9000	14.9000	-3.560%	1	110	-93.221%
2025-08-13	15.4500	15.4500	15.4500	15.4500	+3.691%	1	110	-93.463%
2025-08-12	14.2800	14.9000	14.2800	14.9000	+1.706%	9	109	-93.221%
2025-08-07	16.0000	16.0000	14.6500	14.6500	+6.934%	3	112	-93.106%
2025-08-04	13.8000	13.8000	13.7000	13.7000	+1.481%	2	109	-92.628%
2025-08-01	13.5000	13.5000	13.5000	13.5000	-0.735%	1	107	-92.519%
2025-07-31	14.5000	14.5000	13.6000	13.6000	-6.207%	2	108	-92.574%
2025-07-29	14.4000	14.5000	14.4000	14.5000	+1.399%	2	108	-93.034%
2025-07-28	14.8000	16.0000	14.3000	14.3000	-3.378%	39	108	-92.937%
2025-07-23	14.8000	14.8000	14.8000	14.8000	+0.680%	10	76	-93.176%
2025-07-22	14.3000	14.7000	14.1000	14.7000	+2.941%	4	76	-93.129%
2025-07-21	14.5000	14.5000	14.2000	14.2800	+1.927%	3	76	-92.927%
2025-07-18	13.7000	14.0100	13.7000	14.0100	+1.522%	11	78	-92.791%
2025-07-17	14.2100	14.4000	13.8000	13.8000	-2.885%	3	79	-92.681%
2025-07-16	14.4600	14.4600	14.2100	14.2100	-8.500%	76	76	-92.892%
2025-07-09	15.5300	15.5300	15.5300	15.5300	-11.761%	1	1	-93.496%
2025-07-01	17.6000	17.6000	17.6000	17.6000	0.000%	1	1	-94.261%