Dark

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

EOD

Jul 2, 2026

0.1400+133.333%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1400	0.1400	0.1400	0.1400	+133.333%	1	869	0.000%
2026-06-29	0.2500	0.2500	0.0600	0.0600	-40.000%	48	869	+133.333%
2026-06-26	0.1500	0.1500	0.1000	0.1000	0.000%	2	842	+40.000%
2026-06-25	0.0800	0.1000	0.0800	0.1000	0.000%	2	843	+40.000%
2026-06-24	0.1000	0.1200	0.1000	0.1000	0.000%	4	844	+40.000%
2026-06-23	0.1000	0.1000	0.1000	0.1000	+11.111%	2	845	+40.000%
2026-06-22	0.1000	0.1500	0.0500	0.0900	-40.000%	57	843	+55.556%
2026-06-18	0.1800	0.1800	0.1500	0.1500	+15.385%	5	792	-6.667%
2026-06-17	0.1900	0.1900	0.1300	0.1300	-68.293%	6	792	+7.692%
2026-06-10	0.4100	0.4100	0.4100	0.4100	+32.258%	1	792	-65.854%
2026-06-08	0.3100	0.3100	0.3100	0.3100	+24.000%	1	792	-54.839%
2026-06-05	0.2500	0.2500	0.2500	0.2500	-34.211%	3	792	-44.000%
2026-06-04	0.3800	0.3800	0.3800	0.3800	+26.667%	6	795	-63.158%
2026-06-03	0.3000	0.3000	0.3000	0.3000	+11.111%	1	795	-53.333%
2026-06-02	0.2700	0.2700	0.2700	0.2700	-40.000%	1	795	-48.148%
2026-06-01	0.4000	0.4500	0.4000	0.4500	-43.750%	5	795	-68.889%
2026-05-27	0.8000	0.8000	0.8000	0.8000	+14.286%	180	799	-82.500%
2026-05-26	0.7000	0.7000	0.7000	0.7000	-14.634%	1	702	-80.000%
2026-05-22	1.2500	1.2500	0.8200	0.8200	-32.231%	8	703	-82.927%
2026-05-21	0.7500	1.2100	0.7500	1.2100	+70.423%	3	700	-88.430%
2026-05-20	0.7100	0.7100	0.7100	0.7100	-25.263%	1	700	-80.282%
2026-05-18	0.9500	0.9500	0.9000	0.9500	+10.465%	45	655	-85.263%
2026-05-11	0.8600	0.8600	0.8600	0.8600	-16.505%	2	655	-83.721%
2026-05-08	0.9500	1.0300	0.9500	1.0300	-1.905%	20	655	-86.408%
2026-05-07	0.9700	1.0500	0.9700	1.0500	+19.318%	14	647	-86.667%
2026-05-06	0.8900	0.8900	0.8800	0.8800	+4.762%	26	649	-84.091%
2026-05-05	0.8400	0.8400	0.8400	0.8400	-4.545%	4	654	-83.333%
2026-05-04	0.8800	0.8800	0.8800	0.8800	-2.222%	1	650	-84.091%
2026-05-01	0.8200	0.9500	0.8200	0.9000	-5.263%	6	649	-84.444%
2026-04-30	0.9500	0.9500	0.9500	0.9500	+1.064%	1	649	-85.263%
2026-04-29	0.9400	0.9400	0.9400	0.9400	-1.053%	4	649	-85.106%
2026-04-28	0.9500	0.9500	0.9500	0.9500	-9.524%	49	647	-85.263%
2026-04-27	1.1000	1.1000	1.0500	1.0500	0.000%	7	599	-86.667%
2026-04-23	1.1000	1.1000	1.0500	1.0500	-19.231%	29	597	-86.667%
2026-04-21	1.4000	1.4000	1.3000	1.3000	+13.043%	13	578	-89.231%
2026-04-20	1.1000	1.2000	1.1000	1.1500	+9.524%	34	578	-87.826%
2026-04-17	1.1000	1.1000	1.0500	1.0500	-8.696%	3	578	-86.667%
2026-04-16	1.1500	1.1500	1.1500	1.1500	+4.545%	1	576	-87.826%
2026-04-15	1.1000	1.1000	1.1000	1.1000	+2.804%	1	576	-87.273%
2026-04-14	1.1000	1.1000	1.0700	1.0700	-2.727%	3	576	-86.916%
2026-04-13	0.9900	1.1100	0.9900	1.1000	+10.000%	19	576	-87.273%
2026-04-10	1.0000	1.0000	1.0000	1.0000	+5.263%	7	573	-86.000%
2026-04-09	1.0000	1.0000	0.9500	0.9500	-24.000%	2	570	-85.263%
2026-04-08	1.2500	1.2500	1.2500	1.2500	+13.636%	2	569	-88.800%
2026-04-07	1.2000	1.2000	1.1000	1.1000	-8.333%	5	569	-87.273%
2026-04-02	1.0500	1.2000	1.0500	1.2000	-7.692%	3	573	-88.333%
2026-04-01	1.3000	1.3000	1.3000	1.3000	0.000%	10	573	-89.231%
2026-03-31	1.3000	1.3000	1.3000	1.3000	+6.557%	3	573	-89.231%
2026-03-30	1.2300	1.2300	1.2200	1.2200	+1.667%	5	573	-88.525%
2026-03-26	1.4500	1.4500	1.2000	1.2000	-17.808%	3	577	-88.333%
2026-03-23	1.4600	1.4600	1.4600	1.4600	+21.667%	6	577	-90.411%
2026-03-19	1.3500	1.3500	1.2000	1.2000	-32.961%	4	571	-88.333%
2026-03-17	1.7900	1.7900	1.7900	1.7900	+8.485%	1	572	-92.179%
2026-03-16	1.6500	1.6500	1.6500	1.6500	-8.333%	2	572	-91.515%
2026-03-13	1.8000	1.8000	1.8000	1.8000	0.000%	1	572	-92.222%
2026-03-12	1.8000	1.8000	1.8000	1.8000	-18.182%	434	571	-92.222%
2026-03-11	2.2500	2.2500	2.2000	2.2000	-9.091%	11	137	-93.636%
2026-03-10	2.5000	2.5000	2.4200	2.4200	-22.436%	3	126	-94.215%
2026-03-04	3.1200	3.1200	3.1200	3.1200	-3.406%	1	123	-95.513%
2026-02-27	3.2300	3.2300	3.2300	3.2300	+19.630%	1	124	-95.666%
2026-02-26	2.7000	2.7000	2.7000	2.7000	+25.581%	1	123	-94.815%
2026-02-24	2.1500	2.1500	2.1500	2.1500	-2.273%	5	123	-93.488%
2026-02-23	2.1000	2.2300	2.1000	2.2000	+4.762%	13	124	-93.636%
2026-02-20	2.1000	2.1000	2.1000	2.1000	-35.385%	10	124	-93.333%
2026-02-19	3.2500	3.2500	3.2500	3.2500	-7.143%	1	114	-95.692%
2026-02-18	3.5000	3.5000	3.5000	3.5000	0.000%	1	115	-96.000%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-17.840%	1	114	-96.000%
2026-02-11	4.2600	4.2600	4.2600	4.2600	-8.387%	5	115	-96.714%
2026-02-10	4.6500	4.6500	4.6500	4.6500	-3.125%	1	110	-96.989%
2026-02-05	4.8000	4.8000	4.8000	4.8000	+6.667%	1	110	-97.083%
2026-02-04	4.5000	4.5000	4.5000	4.5000	-4.255%	2	110	-96.889%
2026-01-27	4.7000	4.7000	4.7000	4.7000	-12.963%	1	112	-97.021%
2026-01-26	5.4000	5.4000	5.4000	5.4000	+2.079%	9	113	-97.407%
2026-01-16	5.2900	5.2900	5.2900	5.2900	+5.800%	5	118	-97.353%
2026-01-15	5.0000	5.0000	5.0000	5.0000	+9.890%	2	118	-97.200%
2026-01-14	4.5500	4.5500	4.5500	4.5500	-4.412%	1	117	-96.923%
2026-01-13	4.7800	4.7800	4.7600	4.7600	+4.615%	2	118	-97.059%
2026-01-12	4.5500	4.5500	4.5500	4.5500	+10.976%	2	116	-96.923%
2026-01-09	4.1000	4.1000	4.1000	4.1000	+3.015%	1	115	-96.585%
2026-01-08	3.9800	3.9800	3.9800	3.9800	+10.556%	2	115	-96.482%
2026-01-02	3.7000	3.7000	3.6000	3.6000	-17.241%	2	113	-96.111%
2025-12-30	4.3300	4.3500	4.3300	4.3500	-0.685%	3	111	-96.782%
2025-12-17	4.3800	4.3800	4.3800	4.3800	-0.455%	3	110	-96.804%
2025-12-16	4.5000	4.5000	4.4000	4.4000	+2.326%	5	107	-96.818%
2025-12-12	4.3000	4.3000	4.3000	4.3000	+6.173%	1	107	-96.744%
2025-12-09	4.0500	4.1000	4.0500	4.0500	-11.957%	60	106	-96.543%
2025-12-03	4.5000	4.6000	4.4000	4.6000	-2.128%	6	122	-96.957%
2025-12-01	4.7000	4.7000	4.7000	4.7000	-1.261%	2	121	-97.021%
2025-11-25	5.0900	5.0900	4.7600	4.7600	-30.511%	4	121	-97.059%
2025-11-20	6.8500	6.8500	6.8500	6.8500	+20.175%	25	117	-97.956%
2025-11-07	5.7000	5.7000	5.7000	5.7000	+3.636%	1	92	-97.544%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-27.249%	5	91	-97.455%
2025-10-29	7.5600	7.5600	7.5600	7.5600	-16.923%	1	86	-98.148%
2025-10-22	9.3500	9.3500	9.1000	9.1000	+6.433%	3	87	-98.462%
2025-10-20	8.7500	8.7500	8.5500	8.5500	-0.581%	2	90	-98.363%
2025-10-15	8.6000	8.6000	8.6000	8.6000	-4.444%	1	88	-98.372%
2025-10-14	9.0000	9.0000	9.0000	9.0000	-1.639%	1	89	-98.444%
2025-10-03	11.1000	11.1000	9.1500	9.1500	+5.172%	3	88	-98.470%
2025-10-02	8.7000	8.7000	8.7000	8.7000	-3.333%	1	85	-98.391%
2025-09-26	9.0000	9.0000	9.0000	9.0000	-0.442%	1	84	-98.444%
2025-09-25	9.0000	9.1000	9.0000	9.0400	-11.373%	3	83	-98.451%
2025-09-18	10.2000	10.2000	10.2000	10.2000	-5.556%	1	80	-98.627%
2025-09-17	10.8000	10.8000	10.8000	10.8000	-8.938%	1	79	-98.704%
2025-09-11	11.8200	11.8600	11.8200	11.8600	+1.022%	6	80	-98.820%
2025-09-08	11.6800	11.7500	11.6800	11.7400	+3.619%	61	74	-98.807%
2025-09-05	11.1200	11.3300	10.6000	11.3300	-17.299%	5	15	-98.764%
2025-09-04	13.7000	13.7000	13.7000	13.7000	+20.705%	1	13	-98.978%
2025-08-18	11.3500	11.3500	11.3500	11.3500	+1.339%	1	14	-98.767%
2025-08-15	11.2000	11.2000	11.2000	11.2000	+3.704%	1	15	-98.750%
2025-08-11	10.8000	10.8000	10.8000	10.8000	0.000%	2	14	-98.704%
2025-07-22	10.7000	10.8000	10.7000	10.8000	+2.564%	3	13	-98.704%
2025-07-17	10.5300	10.5300	10.5300	10.5300	-1.589%	1	10	-98.670%
2025-07-16	10.7000	10.7000	10.7000	10.7000	-13.779%	1	9	-98.692%
2025-07-08	12.4100	12.4100	12.4100	12.4100	-3.499%	2	8	-98.872%
2025-07-03	13.3500	13.3500	12.8600	12.8600	+7.167%	7	4	-98.911%
2025-06-30	12.0000	12.0000	12.0000	12.0000	-13.043%	3	4	-98.833%
2025-06-10	13.8000	13.8000	13.8000	13.8000	0.000%	1	1	-98.986%