Dark

CPRT20260918C45
CPRT Sep 18 2026 45.00 Call (CPRT260918C00045000)
option OPRA

EOD

Aug 21, 2026

0.1400+100.000%(+0.0700)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1400	0.1400	0.1400	0.1400	+100.000%	60	602	0.000%
2026-08-19	0.0700	0.0700	0.0700	0.0700	+133.333%	1	602	+100.000%
2026-08-14	0.1000	0.1000	0.0300	0.0300	-40.000%	7	602	+366.667%
2026-08-10	0.0500	0.0500	0.0500	0.0500	0.000%	1	601	+180.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	-28.571%	2	601	+180.000%
2026-07-30	0.0700	0.0700	0.0700	0.0700	0.000%	2	601	+100.000%
2026-07-29	0.0600	0.0700	0.0500	0.0700	-30.000%	3	600	+100.000%
2026-07-20	0.1000	0.1000	0.1000	0.1000	+25.000%	1	599	+40.000%
2026-07-15	0.0800	0.0800	0.0800	0.0800	+166.667%	12	599	+75.000%
2026-07-06	0.0300	0.0300	0.0300	0.0300	-40.000%	1	600	+366.667%
2026-06-25	0.0500	0.0500	0.0500	0.0500	+25.000%	1	601	+180.000%
2026-06-24	0.0400	0.0400	0.0400	0.0400	-20.000%	5	601	+250.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-16.667%	1	601	+180.000%
2026-06-22	0.0600	0.0600	0.0600	0.0600	+20.000%	2	601	+133.333%
2026-06-12	0.0500	0.0500	0.0500	0.0500	0.000%	1	601	+180.000%
2026-06-09	0.0500	0.0500	0.0500	0.0500	-50.000%	350	601	+180.000%
2026-06-03	0.1000	0.1000	0.1000	0.1000	-50.000%	55	826	+40.000%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-13.043%	10	826	-30.000%
2026-05-29	0.2800	0.2800	0.2300	0.2300	+27.778%	350	816	-39.130%
2026-05-28	0.2000	0.2000	0.1800	0.1800	-10.000%	6	466	-22.222%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-33.333%	5	467	-30.000%
2026-05-21	0.2200	0.3000	0.2200	0.3000	-9.091%	11	462	-53.333%
2026-05-14	0.3300	0.3300	0.3300	0.3300	-17.500%	1	453	-57.576%
2026-05-07	0.4000	0.4000	0.4000	0.4000	+33.333%	1	452	-65.000%
2026-05-05	0.3200	0.3200	0.3000	0.3000	0.000%	13	452	-53.333%
2026-05-01	0.3000	0.3000	0.3000	0.3000	-11.765%	1	462	-53.333%
2026-04-30	0.3400	0.3400	0.3400	0.3400	+13.333%	3	462	-58.824%
2026-04-28	0.3500	0.3500	0.3000	0.3000	-25.000%	11	459	-53.333%
2026-04-22	0.4000	0.4000	0.4000	0.4000	-18.367%	10	469	-65.000%
2026-04-21	0.4900	0.4900	0.4900	0.4900	+8.889%	1	480	-71.429%
2026-04-20	0.4500	0.4500	0.4500	0.4500	-25.000%	4	480	-68.889%
2026-04-08	0.6000	0.6000	0.6000	0.6000	+20.000%	2	484	-76.667%
2026-04-07	0.4500	0.5000	0.4500	0.5000	-23.077%	15	484	-72.000%
2026-03-27	0.6500	0.6500	0.6500	0.6500	+8.333%	8	479	-78.462%
2026-03-26	0.6000	0.6000	0.6000	0.6000	-3.226%	3	471	-76.667%
2026-03-19	0.7000	0.7000	0.6200	0.6200	-22.500%	3	471	-77.419%
2026-03-17	0.8000	0.8000	0.8000	0.8000	+14.286%	1	472	-82.500%
2026-03-13	0.7000	0.7000	0.7000	0.7000	-17.647%	1	472	-80.000%
2026-03-12	0.8500	0.9000	0.8500	0.8500	-19.048%	51	472	-83.529%
2026-03-11	1.1500	1.1500	1.0500	1.0500	-41.667%	134	429	-86.667%
2026-03-03	1.8000	1.8000	1.8000	1.8000	+68.224%	1	295	-92.222%
2026-02-24	1.0700	1.0700	1.0700	1.0700	-8.547%	1	295	-86.916%
2026-02-23	1.1500	1.1700	1.1500	1.1700	-10.000%	12	295	-88.034%
2026-02-20	1.0500	1.3000	1.0500	1.3000	-23.529%	12	293	-89.231%
2026-02-19	1.7000	1.7000	1.7000	1.7000	+3.659%	2	293	-91.765%
2026-02-18	1.6400	1.6400	1.6400	1.6400	-5.202%	1	293	-91.463%
2026-02-17	1.7300	1.7300	1.7300	1.7300	+15.333%	1	293	-91.908%
2026-02-12	1.5000	1.5000	1.5000	1.5000	-35.065%	1	292	-90.667%
2026-02-11	2.3100	2.3100	2.3100	2.3100	-14.444%	10	291	-93.939%
2026-02-06	2.2500	2.7000	2.2500	2.7000	+11.570%	12	291	-94.815%
2026-02-05	2.3000	2.4200	2.3000	2.4200	+8.520%	31	303	-94.215%
2026-02-03	2.2300	2.2300	2.2300	2.2300	-14.231%	10	333	-93.722%
2026-02-02	2.6000	2.6000	2.6000	2.6000	+4.000%	1	323	-94.615%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-24.012%	1	324	-94.400%
2026-01-26	3.0900	3.2900	3.0900	3.2900	+6.818%	2	323	-95.745%
2026-01-23	3.0800	3.0800	3.0800	3.0800	-0.645%	2	321	-95.455%
2026-01-21	3.1000	3.1000	3.1000	3.1000	+23.016%	24	323	-95.484%
2026-01-13	2.5200	2.5200	2.5200	2.5200	-2.326%	1	338	-94.444%
2026-01-12	2.5800	2.5800	2.5800	2.5800	+32.308%	2	338	-94.574%
2026-01-07	1.9500	1.9500	1.9500	1.9500	+3.175%	1	336	-92.821%
2026-01-02	1.8900	1.8900	1.8900	1.8900	-14.480%	1	335	-92.593%
2025-12-26	2.2000	2.2100	2.2000	2.2100	-5.957%	2	335	-93.665%
2025-12-22	2.3500	2.3500	2.3500	2.3500	-6.375%	2	337	-94.043%
2025-12-17	2.5000	2.5100	2.5000	2.5100	+12.556%	2	337	-94.422%
2025-12-15	2.2000	2.2300	2.2000	2.2300	-7.083%	20	337	-93.722%
2025-12-11	2.3500	2.4000	2.3500	2.4000	0.000%	4	357	-94.167%
2025-12-04	2.5000	2.5000	2.4000	2.4000	-0.826%	20	357	-94.167%
2025-12-03	2.5500	2.6000	2.4200	2.4200	-8.679%	10	337	-94.215%
2025-12-02	2.6500	2.6500	2.6500	2.6500	-1.852%	1	337	-94.717%
2025-12-01	2.8500	2.8500	2.7000	2.7000	-2.174%	7	336	-94.815%
2025-11-26	2.7600	2.7600	2.7600	2.7600	-31.683%	1	335	-94.928%
2025-11-17	4.0400	4.0400	4.0400	4.0400	-8.182%	4	335	-96.535%
2025-11-13	4.4000	4.4000	4.4000	4.4000	+15.789%	40	339	-96.818%
2025-11-06	3.4700	3.8000	3.4700	3.8000	-16.849%	2	318	-96.316%
2025-11-04	4.0600	4.5700	4.0600	4.5700	-0.868%	5	318	-96.937%
2025-11-03	4.6100	4.6100	4.6100	4.6100	+2.444%	1	321	-96.963%
2025-10-30	4.5000	4.5000	4.5000	4.5000	-6.445%	22	321	-96.889%
2025-10-29	4.5000	4.8100	4.5000	4.8100	-13.333%	5	330	-97.089%
2025-10-27	5.6900	5.6900	5.5500	5.5500	-2.632%	6	328	-97.477%
2025-10-24	6.4500	6.4500	5.7000	5.7000	-3.390%	12	328	-97.544%
2025-10-22	6.0500	6.1000	5.9000	5.9000	-9.231%	4	316	-97.627%
2025-10-21	6.1000	6.5000	6.1000	6.5000	+22.642%	26	314	-97.846%
2025-10-16	5.2300	5.5000	5.0000	5.3000	-4.159%	10	292	-97.358%
2025-10-13	5.5100	5.5300	5.5100	5.5300	+2.407%	6	286	-97.468%
2025-10-10	5.4600	5.5000	5.4000	5.4000	+0.935%	3	280	-97.407%
2025-10-09	5.8000	5.8000	5.3100	5.3500	-6.305%	7	280	-97.383%
2025-10-08	5.6800	5.7100	5.3100	5.7100	+3.818%	14	274	-97.548%
2025-10-07	5.5000	5.5000	5.5000	5.5000	-1.786%	1	261	-97.455%
2025-10-06	5.8800	5.8800	5.5000	5.6000	-1.754%	5	261	-97.500%
2025-10-02	5.7000	5.7000	5.7000	5.7000	-3.390%	2	259	-97.544%
2025-09-30	5.8000	5.9000	5.8000	5.9000	-3.279%	21	257	-97.627%
2025-09-29	6.1000	6.1000	6.1000	6.1000	-1.613%	1	242	-97.705%
2025-09-25	6.2000	6.2000	6.2000	6.2000	-2.362%	8	242	-97.742%
2025-09-24	6.3500	6.3500	6.3500	6.3500	+4.098%	1	238	-97.795%
2025-09-23	6.5000	6.5000	6.0500	6.1000	-4.239%	15	237	-97.705%
2025-09-22	6.5000	6.5000	6.3700	6.3700	-4.641%	12	242	-97.802%
2025-09-19	6.7000	6.8000	6.6800	6.6800	-2.339%	13	230	-97.904%
2025-09-18	6.9000	6.9000	6.8400	6.8400	-6.301%	2	219	-97.953%
2025-09-16	7.5000	7.5000	7.3000	7.3000	-5.195%	4	217	-98.082%
2025-09-15	7.7000	7.7000	7.7000	7.7000	-9.412%	3	217	-98.182%
2025-09-12	8.5000	8.5000	8.5000	8.5000	+1.190%	5	220	-98.353%
2025-09-10	8.0200	8.4000	8.0200	8.4000	-0.356%	6	226	-98.333%
2025-09-09	8.5000	8.5000	8.4300	8.4300	+2.805%	4	231	-98.339%
2025-09-08	8.0000	8.2000	8.0000	8.2000	+4.994%	7	234	-98.293%
2025-09-05	7.3000	9.1000	7.3000	7.8100	-20.306%	10	228	-98.207%
2025-09-04	9.5100	9.9000	9.5100	9.8000	+10.112%	7	220	-98.571%
2025-09-03	8.9000	8.9000	8.9000	8.9000	+1.136%	1	224	-98.427%
2025-09-02	8.8000	8.8000	8.8000	8.8000	-4.348%	1	223	-98.409%
2025-08-29	9.2400	9.2400	9.1500	9.2000	+0.546%	10	218	-98.478%
2025-08-28	9.1900	9.1900	9.1500	9.1500	-2.452%	2	218	-98.470%
2025-08-22	9.5000	9.5000	9.3800	9.3800	+13.422%	4	216	-98.507%
2025-08-21	8.2700	8.2700	8.2700	8.2700	-3.837%	1	216	-98.307%
2025-08-20	8.4000	8.6000	8.4000	8.6000	+10.256%	129	215	-98.372%
2025-08-15	7.8000	7.8000	7.8000	7.8000	-2.500%	10	93	-98.205%
2025-08-13	8.0000	8.0000	8.0000	8.0000	+2.564%	1	83	-98.250%
2025-08-12	7.8900	7.8900	7.8000	7.8000	+1.961%	11	82	-98.205%
2025-08-11	6.8700	7.6500	6.8700	7.6500	-1.544%	11	72	-98.170%
2025-08-07	7.7700	7.7700	7.7700	7.7700	-1.646%	1	66	-98.198%
2025-08-06	7.8000	7.9000	7.8000	7.9000	+3.947%	3	66	-98.228%
2025-08-05	7.0000	7.6000	7.0000	7.6000	+13.433%	14	64	-98.158%
2025-08-01	6.8000	6.8000	6.7000	6.7000	-12.987%	67	51	-97.910%
2025-07-30	7.7000	7.7000	7.7000	7.7000	+8.604%	1	18	-98.182%
2025-07-28	7.0900	7.0900	7.0900	7.0900	-9.566%	2	18	-98.025%
2025-07-25	7.9000	7.9000	7.8400	7.8400	+3.158%	2	18	-98.214%
2025-07-24	7.2000	7.6000	7.2000	7.6000	+1.333%	2	17	-98.158%
2025-07-21	7.5000	7.7000	7.5000	7.5000	-3.846%	15	16	-98.133%
2025-07-18	7.8000	7.8000	7.8000	7.8000	+4.000%	3	11	-98.205%
2025-07-17	7.2000	7.5000	7.2000	7.5000	-21.875%	12	8	-98.133%
2025-07-02	9.6000	9.6000	9.6000	9.6000	+4.918%	2	3	-98.542%
2025-06-30	9.1500	9.1500	9.1500	9.1500	0.000%	1	1	-98.470%