Dark

CPRT20260918C40
CPRT Sep 18 2026 40.00 Call (CPRT260918C00040000)
option OPRA

EOD

Aug 21, 2026

0.1800-21.739%(-0.0500)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.2000	0.2300	0.1500	0.1800	-21.739%	256	1,560	0.000%
2026-08-20	0.2500	0.2500	0.2200	0.2300	+4.545%	426	1,691	-21.739%
2026-08-19	0.1700	0.2200	0.1500	0.2200	+69.231%	68	1,920	-18.182%
2026-08-18	0.1500	0.1500	0.1000	0.1300	+30.000%	47	1,935	+38.462%
2026-08-17	0.1500	0.1500	0.0700	0.1000	-33.333%	39	1,952	+80.000%
2026-08-14	0.1000	0.2000	0.0800	0.1500	+50.000%	1,135	1,961	+20.000%
2026-08-12	0.1000	0.1000	0.1000	0.1000	+25.000%	2	1,008	+80.000%
2026-08-11	0.0800	0.0800	0.0800	0.0800	-11.111%	2	1,006	+125.000%
2026-08-10	0.1000	0.1000	0.0900	0.0900	-10.000%	3	1,008	+100.000%
2026-08-07	0.1000	0.1000	0.1000	0.1000	+42.857%	105	1,008	+80.000%
2026-08-06	0.0500	0.1200	0.0500	0.0700	-30.000%	5	903	+157.143%
2026-08-04	0.0800	0.1100	0.0800	0.1000	0.000%	18	901	+80.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-33.333%	1	902	+80.000%
2026-07-29	0.1000	0.1500	0.1000	0.1500	+25.000%	20	901	+20.000%
2026-07-28	0.1500	0.1500	0.1200	0.1200	+33.333%	12	891	+50.000%
2026-07-27	0.1100	0.1100	0.0800	0.0900	+50.000%	28	891	+100.000%
2026-07-24	0.0600	0.0600	0.0600	0.0600	-40.000%	1	889	+200.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-23.077%	2	889	+80.000%
2026-07-20	0.1300	0.1300	0.1300	0.1300	+62.500%	1	889	+38.462%
2026-07-16	0.1100	0.1100	0.0800	0.0800	-20.000%	8	888	+125.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-28.571%	15	884	+80.000%
2026-07-02	0.1400	0.1400	0.1400	0.1400	+133.333%	1	869	+28.571%
2026-06-29	0.2500	0.2500	0.0600	0.0600	-40.000%	48	869	+200.000%
2026-06-26	0.1500	0.1500	0.1000	0.1000	0.000%	2	842	+80.000%
2026-06-25	0.0800	0.1000	0.0800	0.1000	0.000%	2	843	+80.000%
2026-06-24	0.1000	0.1200	0.1000	0.1000	0.000%	4	844	+80.000%
2026-06-23	0.1000	0.1000	0.1000	0.1000	+11.111%	2	845	+80.000%
2026-06-22	0.1000	0.1500	0.0500	0.0900	-40.000%	57	843	+100.000%
2026-06-18	0.1800	0.1800	0.1500	0.1500	+15.385%	5	792	+20.000%
2026-06-17	0.1900	0.1900	0.1300	0.1300	-68.293%	6	792	+38.462%
2026-06-10	0.4100	0.4100	0.4100	0.4100	+32.258%	1	792	-56.098%
2026-06-08	0.3100	0.3100	0.3100	0.3100	+24.000%	1	792	-41.935%
2026-06-05	0.2500	0.2500	0.2500	0.2500	-34.211%	3	792	-28.000%
2026-06-04	0.3800	0.3800	0.3800	0.3800	+26.667%	6	795	-52.632%
2026-06-03	0.3000	0.3000	0.3000	0.3000	+11.111%	1	795	-40.000%
2026-06-02	0.2700	0.2700	0.2700	0.2700	-40.000%	1	795	-33.333%
2026-06-01	0.4000	0.4500	0.4000	0.4500	-43.750%	5	795	-60.000%
2026-05-27	0.8000	0.8000	0.8000	0.8000	+14.286%	180	799	-77.500%
2026-05-26	0.7000	0.7000	0.7000	0.7000	-14.634%	1	702	-74.286%
2026-05-22	1.2500	1.2500	0.8200	0.8200	-32.231%	8	703	-78.049%
2026-05-21	0.7500	1.2100	0.7500	1.2100	+70.423%	3	700	-85.124%
2026-05-20	0.7100	0.7100	0.7100	0.7100	-25.263%	1	700	-74.648%
2026-05-18	0.9500	0.9500	0.9000	0.9500	+10.465%	45	655	-81.053%
2026-05-11	0.8600	0.8600	0.8600	0.8600	-16.505%	2	655	-79.070%
2026-05-08	0.9500	1.0300	0.9500	1.0300	-1.905%	20	655	-82.524%
2026-05-07	0.9700	1.0500	0.9700	1.0500	+19.318%	14	647	-82.857%
2026-05-06	0.8900	0.8900	0.8800	0.8800	+4.762%	26	649	-79.545%
2026-05-05	0.8400	0.8400	0.8400	0.8400	-4.545%	4	654	-78.571%
2026-05-04	0.8800	0.8800	0.8800	0.8800	-2.222%	1	650	-79.545%
2026-05-01	0.8200	0.9500	0.8200	0.9000	-5.263%	6	649	-80.000%
2026-04-30	0.9500	0.9500	0.9500	0.9500	+1.064%	1	649	-81.053%
2026-04-29	0.9400	0.9400	0.9400	0.9400	-1.053%	4	649	-80.851%
2026-04-28	0.9500	0.9500	0.9500	0.9500	-9.524%	49	647	-81.053%
2026-04-27	1.1000	1.1000	1.0500	1.0500	0.000%	7	599	-82.857%
2026-04-23	1.1000	1.1000	1.0500	1.0500	-19.231%	29	597	-82.857%
2026-04-21	1.4000	1.4000	1.3000	1.3000	+13.043%	13	578	-86.154%
2026-04-20	1.1000	1.2000	1.1000	1.1500	+9.524%	34	578	-84.348%
2026-04-17	1.1000	1.1000	1.0500	1.0500	-8.696%	3	578	-82.857%
2026-04-16	1.1500	1.1500	1.1500	1.1500	+4.545%	1	576	-84.348%
2026-04-15	1.1000	1.1000	1.1000	1.1000	+2.804%	1	576	-83.636%
2026-04-14	1.1000	1.1000	1.0700	1.0700	-2.727%	3	576	-83.178%
2026-04-13	0.9900	1.1100	0.9900	1.1000	+10.000%	19	576	-83.636%
2026-04-10	1.0000	1.0000	1.0000	1.0000	+5.263%	7	573	-82.000%
2026-04-09	1.0000	1.0000	0.9500	0.9500	-24.000%	2	570	-81.053%
2026-04-08	1.2500	1.2500	1.2500	1.2500	+13.636%	2	569	-85.600%
2026-04-07	1.2000	1.2000	1.1000	1.1000	-8.333%	5	569	-83.636%
2026-04-02	1.0500	1.2000	1.0500	1.2000	-7.692%	3	573	-85.000%
2026-04-01	1.3000	1.3000	1.3000	1.3000	0.000%	10	573	-86.154%
2026-03-31	1.3000	1.3000	1.3000	1.3000	+6.557%	3	573	-86.154%
2026-03-30	1.2300	1.2300	1.2200	1.2200	+1.667%	5	573	-85.246%
2026-03-26	1.4500	1.4500	1.2000	1.2000	-17.808%	3	577	-85.000%
2026-03-23	1.4600	1.4600	1.4600	1.4600	+21.667%	6	577	-87.671%
2026-03-19	1.3500	1.3500	1.2000	1.2000	-32.961%	4	571	-85.000%
2026-03-17	1.7900	1.7900	1.7900	1.7900	+8.485%	1	572	-89.944%
2026-03-16	1.6500	1.6500	1.6500	1.6500	-8.333%	2	572	-89.091%
2026-03-13	1.8000	1.8000	1.8000	1.8000	0.000%	1	572	-90.000%
2026-03-12	1.8000	1.8000	1.8000	1.8000	-18.182%	434	571	-90.000%
2026-03-11	2.2500	2.2500	2.2000	2.2000	-9.091%	11	137	-91.818%
2026-03-10	2.5000	2.5000	2.4200	2.4200	-22.436%	3	126	-92.562%
2026-03-04	3.1200	3.1200	3.1200	3.1200	-3.406%	1	123	-94.231%
2026-02-27	3.2300	3.2300	3.2300	3.2300	+19.630%	1	124	-94.427%
2026-02-26	2.7000	2.7000	2.7000	2.7000	+25.581%	1	123	-93.333%
2026-02-24	2.1500	2.1500	2.1500	2.1500	-2.273%	5	123	-91.628%
2026-02-23	2.1000	2.2300	2.1000	2.2000	+4.762%	13	124	-91.818%
2026-02-20	2.1000	2.1000	2.1000	2.1000	-35.385%	10	124	-91.429%
2026-02-19	3.2500	3.2500	3.2500	3.2500	-7.143%	1	114	-94.462%
2026-02-18	3.5000	3.5000	3.5000	3.5000	0.000%	1	115	-94.857%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-17.840%	1	114	-94.857%
2026-02-11	4.2600	4.2600	4.2600	4.2600	-8.387%	5	115	-95.775%
2026-02-10	4.6500	4.6500	4.6500	4.6500	-3.125%	1	110	-96.129%
2026-02-05	4.8000	4.8000	4.8000	4.8000	+6.667%	1	110	-96.250%
2026-02-04	4.5000	4.5000	4.5000	4.5000	-4.255%	2	110	-96.000%
2026-01-27	4.7000	4.7000	4.7000	4.7000	-12.963%	1	112	-96.170%
2026-01-26	5.4000	5.4000	5.4000	5.4000	+2.079%	9	113	-96.667%
2026-01-16	5.2900	5.2900	5.2900	5.2900	+5.800%	5	118	-96.597%
2026-01-15	5.0000	5.0000	5.0000	5.0000	+9.890%	2	118	-96.400%
2026-01-14	4.5500	4.5500	4.5500	4.5500	-4.412%	1	117	-96.044%
2026-01-13	4.7800	4.7800	4.7600	4.7600	+4.615%	2	118	-96.218%
2026-01-12	4.5500	4.5500	4.5500	4.5500	+10.976%	2	116	-96.044%
2026-01-09	4.1000	4.1000	4.1000	4.1000	+3.015%	1	115	-95.610%
2026-01-08	3.9800	3.9800	3.9800	3.9800	+10.556%	2	115	-95.477%
2026-01-02	3.7000	3.7000	3.6000	3.6000	-17.241%	2	113	-95.000%
2025-12-30	4.3300	4.3500	4.3300	4.3500	-0.685%	3	111	-95.862%
2025-12-17	4.3800	4.3800	4.3800	4.3800	-0.455%	3	110	-95.890%
2025-12-16	4.5000	4.5000	4.4000	4.4000	+2.326%	5	107	-95.909%
2025-12-12	4.3000	4.3000	4.3000	4.3000	+6.173%	1	107	-95.814%
2025-12-09	4.0500	4.1000	4.0500	4.0500	-11.957%	60	106	-95.556%
2025-12-03	4.5000	4.6000	4.4000	4.6000	-2.128%	6	122	-96.087%
2025-12-01	4.7000	4.7000	4.7000	4.7000	-1.261%	2	121	-96.170%
2025-11-25	5.0900	5.0900	4.7600	4.7600	-30.511%	4	121	-96.218%
2025-11-20	6.8500	6.8500	6.8500	6.8500	+20.175%	25	117	-97.372%
2025-11-07	5.7000	5.7000	5.7000	5.7000	+3.636%	1	92	-96.842%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-27.249%	5	91	-96.727%
2025-10-29	7.5600	7.5600	7.5600	7.5600	-16.923%	1	86	-97.619%
2025-10-22	9.3500	9.3500	9.1000	9.1000	+6.433%	3	87	-98.022%
2025-10-20	8.7500	8.7500	8.5500	8.5500	-0.581%	2	90	-97.895%
2025-10-15	8.6000	8.6000	8.6000	8.6000	-4.444%	1	88	-97.907%
2025-10-14	9.0000	9.0000	9.0000	9.0000	-1.639%	1	89	-98.000%
2025-10-03	11.1000	11.1000	9.1500	9.1500	+5.172%	3	88	-98.033%
2025-10-02	8.7000	8.7000	8.7000	8.7000	-3.333%	1	85	-97.931%
2025-09-26	9.0000	9.0000	9.0000	9.0000	-0.442%	1	84	-98.000%
2025-09-25	9.0000	9.1000	9.0000	9.0400	-11.373%	3	83	-98.009%
2025-09-18	10.2000	10.2000	10.2000	10.2000	-5.556%	1	80	-98.235%
2025-09-17	10.8000	10.8000	10.8000	10.8000	-8.938%	1	79	-98.333%
2025-09-11	11.8200	11.8600	11.8200	11.8600	+1.022%	6	80	-98.482%
2025-09-08	11.6800	11.7500	11.6800	11.7400	+3.619%	61	74	-98.467%
2025-09-05	11.1200	11.3300	10.6000	11.3300	-17.299%	5	15	-98.411%
2025-09-04	13.7000	13.7000	13.7000	13.7000	+20.705%	1	13	-98.686%
2025-08-18	11.3500	11.3500	11.3500	11.3500	+1.339%	1	14	-98.414%
2025-08-15	11.2000	11.2000	11.2000	11.2000	+3.704%	1	15	-98.393%
2025-08-11	10.8000	10.8000	10.8000	10.8000	0.000%	2	14	-98.333%
2025-07-22	10.7000	10.8000	10.7000	10.8000	+2.564%	3	13	-98.333%
2025-07-17	10.5300	10.5300	10.5300	10.5300	-1.589%	1	10	-98.291%
2025-07-16	10.7000	10.7000	10.7000	10.7000	-13.779%	1	9	-98.318%
2025-07-08	12.4100	12.4100	12.4100	12.4100	-3.499%	2	8	-98.550%
2025-07-03	13.3500	13.3500	12.8600	12.8600	+7.167%	7	4	-98.600%
2025-06-30	12.0000	12.0000	12.0000	12.0000	-13.043%	3	4	-98.500%
2025-06-10	13.8000	13.8000	13.8000	13.8000	0.000%	1	1	-98.696%