Dark

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

Inactive

Jun 25, 2026

0.0500+25.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.0500	0.0500	0.0500	0.0500	+25.000%	1	601	0.000%
2026-06-24	0.0400	0.0400	0.0400	0.0400	-20.000%	5	601	+25.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-16.667%	1	601	0.000%
2026-06-22	0.0600	0.0600	0.0600	0.0600	+20.000%	2	601	-16.667%
2026-06-12	0.0500	0.0500	0.0500	0.0500	0.000%	1	601	0.000%
2026-06-09	0.0500	0.0500	0.0500	0.0500	-50.000%	350	601	0.000%
2026-06-03	0.1000	0.1000	0.1000	0.1000	-50.000%	55	826	-50.000%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-13.043%	10	826	-75.000%
2026-05-29	0.2800	0.2800	0.2300	0.2300	+27.778%	350	816	-78.261%
2026-05-28	0.2000	0.2000	0.1800	0.1800	-10.000%	6	466	-72.222%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-33.333%	5	467	-75.000%
2026-05-21	0.2200	0.3000	0.2200	0.3000	-9.091%	11	462	-83.333%
2026-05-14	0.3300	0.3300	0.3300	0.3300	-17.500%	1	453	-84.848%
2026-05-07	0.4000	0.4000	0.4000	0.4000	+33.333%	1	452	-87.500%
2026-05-05	0.3200	0.3200	0.3000	0.3000	0.000%	13	452	-83.333%
2026-05-01	0.3000	0.3000	0.3000	0.3000	-11.765%	1	462	-83.333%
2026-04-30	0.3400	0.3400	0.3400	0.3400	+13.333%	3	462	-85.294%
2026-04-28	0.3500	0.3500	0.3000	0.3000	-25.000%	11	459	-83.333%
2026-04-22	0.4000	0.4000	0.4000	0.4000	-18.367%	10	469	-87.500%
2026-04-21	0.4900	0.4900	0.4900	0.4900	+8.889%	1	480	-89.796%
2026-04-20	0.4500	0.4500	0.4500	0.4500	-25.000%	4	480	-88.889%
2026-04-08	0.6000	0.6000	0.6000	0.6000	+20.000%	2	484	-91.667%
2026-04-07	0.4500	0.5000	0.4500	0.5000	-23.077%	15	484	-90.000%
2026-03-27	0.6500	0.6500	0.6500	0.6500	+8.333%	8	479	-92.308%
2026-03-26	0.6000	0.6000	0.6000	0.6000	-3.226%	3	471	-91.667%
2026-03-19	0.7000	0.7000	0.6200	0.6200	-22.500%	3	471	-91.935%
2026-03-17	0.8000	0.8000	0.8000	0.8000	+14.286%	1	472	-93.750%
2026-03-13	0.7000	0.7000	0.7000	0.7000	-17.647%	1	472	-92.857%
2026-03-12	0.8500	0.9000	0.8500	0.8500	-19.048%	51	472	-94.118%
2026-03-11	1.1500	1.1500	1.0500	1.0500	-41.667%	134	429	-95.238%
2026-03-03	1.8000	1.8000	1.8000	1.8000	+68.224%	1	295	-97.222%
2026-02-24	1.0700	1.0700	1.0700	1.0700	-8.547%	1	295	-95.327%
2026-02-23	1.1500	1.1700	1.1500	1.1700	-10.000%	12	295	-95.726%
2026-02-20	1.0500	1.3000	1.0500	1.3000	-23.529%	12	293	-96.154%
2026-02-19	1.7000	1.7000	1.7000	1.7000	+3.659%	2	293	-97.059%
2026-02-18	1.6400	1.6400	1.6400	1.6400	-5.202%	1	293	-96.951%
2026-02-17	1.7300	1.7300	1.7300	1.7300	+15.333%	1	293	-97.110%
2026-02-12	1.5000	1.5000	1.5000	1.5000	-35.065%	1	292	-96.667%
2026-02-11	2.3100	2.3100	2.3100	2.3100	-14.444%	10	291	-97.835%
2026-02-06	2.2500	2.7000	2.2500	2.7000	+11.570%	12	291	-98.148%
2026-02-05	2.3000	2.4200	2.3000	2.4200	+8.520%	31	303	-97.934%
2026-02-03	2.2300	2.2300	2.2300	2.2300	-14.231%	10	333	-97.758%
2026-02-02	2.6000	2.6000	2.6000	2.6000	+4.000%	1	323	-98.077%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-24.012%	1	324	-98.000%
2026-01-26	3.0900	3.2900	3.0900	3.2900	+6.818%	2	323	-98.480%
2026-01-23	3.0800	3.0800	3.0800	3.0800	-0.645%	2	321	-98.377%
2026-01-21	3.1000	3.1000	3.1000	3.1000	+23.016%	24	323	-98.387%
2026-01-13	2.5200	2.5200	2.5200	2.5200	-2.326%	1	338	-98.016%
2026-01-12	2.5800	2.5800	2.5800	2.5800	+32.308%	2	338	-98.062%
2026-01-07	1.9500	1.9500	1.9500	1.9500	+3.175%	1	336	-97.436%
2026-01-02	1.8900	1.8900	1.8900	1.8900	-14.480%	1	335	-97.354%
2025-12-26	2.2000	2.2100	2.2000	2.2100	-5.957%	2	335	-97.738%
2025-12-22	2.3500	2.3500	2.3500	2.3500	-6.375%	2	337	-97.872%
2025-12-17	2.5000	2.5100	2.5000	2.5100	+12.556%	2	337	-98.008%
2025-12-15	2.2000	2.2300	2.2000	2.2300	-7.083%	20	337	-97.758%
2025-12-11	2.3500	2.4000	2.3500	2.4000	0.000%	4	357	-97.917%
2025-12-04	2.5000	2.5000	2.4000	2.4000	-0.826%	20	357	-97.917%
2025-12-03	2.5500	2.6000	2.4200	2.4200	-8.679%	10	337	-97.934%
2025-12-02	2.6500	2.6500	2.6500	2.6500	-1.852%	1	337	-98.113%
2025-12-01	2.8500	2.8500	2.7000	2.7000	-2.174%	7	336	-98.148%
2025-11-26	2.7600	2.7600	2.7600	2.7600	-31.683%	1	335	-98.188%
2025-11-17	4.0400	4.0400	4.0400	4.0400	-8.182%	4	335	-98.762%
2025-11-13	4.4000	4.4000	4.4000	4.4000	+15.789%	40	339	-98.864%
2025-11-06	3.4700	3.8000	3.4700	3.8000	-16.849%	2	318	-98.684%
2025-11-04	4.0600	4.5700	4.0600	4.5700	-0.868%	5	318	-98.906%
2025-11-03	4.6100	4.6100	4.6100	4.6100	+2.444%	1	321	-98.915%
2025-10-30	4.5000	4.5000	4.5000	4.5000	-6.445%	22	321	-98.889%
2025-10-29	4.5000	4.8100	4.5000	4.8100	-13.333%	5	330	-98.960%
2025-10-27	5.6900	5.6900	5.5500	5.5500	-2.632%	6	328	-99.099%
2025-10-24	6.4500	6.4500	5.7000	5.7000	-3.390%	12	328	-99.123%
2025-10-22	6.0500	6.1000	5.9000	5.9000	-9.231%	4	316	-99.153%
2025-10-21	6.1000	6.5000	6.1000	6.5000	+22.642%	26	314	-99.231%
2025-10-16	5.2300	5.5000	5.0000	5.3000	-4.159%	10	292	-99.057%
2025-10-13	5.5100	5.5300	5.5100	5.5300	+2.407%	6	286	-99.096%
2025-10-10	5.4600	5.5000	5.4000	5.4000	+0.935%	3	280	-99.074%
2025-10-09	5.8000	5.8000	5.3100	5.3500	-6.305%	7	280	-99.065%
2025-10-08	5.6800	5.7100	5.3100	5.7100	+3.818%	14	274	-99.124%
2025-10-07	5.5000	5.5000	5.5000	5.5000	-1.786%	1	261	-99.091%
2025-10-06	5.8800	5.8800	5.5000	5.6000	-1.754%	5	261	-99.107%
2025-10-02	5.7000	5.7000	5.7000	5.7000	-3.390%	2	259	-99.123%
2025-09-30	5.8000	5.9000	5.8000	5.9000	-3.279%	21	257	-99.153%
2025-09-29	6.1000	6.1000	6.1000	6.1000	-1.613%	1	242	-99.180%
2025-09-25	6.2000	6.2000	6.2000	6.2000	-2.362%	8	242	-99.194%
2025-09-24	6.3500	6.3500	6.3500	6.3500	+4.098%	1	238	-99.213%
2025-09-23	6.5000	6.5000	6.0500	6.1000	-4.239%	15	237	-99.180%
2025-09-22	6.5000	6.5000	6.3700	6.3700	-4.641%	12	242	-99.215%
2025-09-19	6.7000	6.8000	6.6800	6.6800	-2.339%	13	230	-99.251%
2025-09-18	6.9000	6.9000	6.8400	6.8400	-6.301%	2	219	-99.269%
2025-09-16	7.5000	7.5000	7.3000	7.3000	-5.195%	4	217	-99.315%
2025-09-15	7.7000	7.7000	7.7000	7.7000	-9.412%	3	217	-99.351%
2025-09-12	8.5000	8.5000	8.5000	8.5000	+1.190%	5	220	-99.412%
2025-09-10	8.0200	8.4000	8.0200	8.4000	-0.356%	6	226	-99.405%
2025-09-09	8.5000	8.5000	8.4300	8.4300	+2.805%	4	231	-99.407%
2025-09-08	8.0000	8.2000	8.0000	8.2000	+4.994%	7	234	-99.390%
2025-09-05	7.3000	9.1000	7.3000	7.8100	-20.306%	10	228	-99.360%
2025-09-04	9.5100	9.9000	9.5100	9.8000	+10.112%	7	220	-99.490%
2025-09-03	8.9000	8.9000	8.9000	8.9000	+1.136%	1	224	-99.438%
2025-09-02	8.8000	8.8000	8.8000	8.8000	-4.348%	1	223	-99.432%
2025-08-29	9.2400	9.2400	9.1500	9.2000	+0.546%	10	218	-99.457%
2025-08-28	9.1900	9.1900	9.1500	9.1500	-2.452%	2	218	-99.454%
2025-08-22	9.5000	9.5000	9.3800	9.3800	+13.422%	4	216	-99.467%
2025-08-21	8.2700	8.2700	8.2700	8.2700	-3.837%	1	216	-99.395%
2025-08-20	8.4000	8.6000	8.4000	8.6000	+10.256%	129	215	-99.419%
2025-08-15	7.8000	7.8000	7.8000	7.8000	-2.500%	10	93	-99.359%
2025-08-13	8.0000	8.0000	8.0000	8.0000	+2.564%	1	83	-99.375%
2025-08-12	7.8900	7.8900	7.8000	7.8000	+1.961%	11	82	-99.359%
2025-08-11	6.8700	7.6500	6.8700	7.6500	-1.544%	11	72	-99.346%
2025-08-07	7.7700	7.7700	7.7700	7.7700	-1.646%	1	66	-99.356%
2025-08-06	7.8000	7.9000	7.8000	7.9000	+3.947%	3	66	-99.367%
2025-08-05	7.0000	7.6000	7.0000	7.6000	+13.433%	14	64	-99.342%
2025-08-01	6.8000	6.8000	6.7000	6.7000	-12.987%	67	51	-99.254%
2025-07-30	7.7000	7.7000	7.7000	7.7000	+8.604%	1	18	-99.351%
2025-07-28	7.0900	7.0900	7.0900	7.0900	-9.566%	2	18	-99.295%
2025-07-25	7.9000	7.9000	7.8400	7.8400	+3.158%	2	18	-99.362%
2025-07-24	7.2000	7.6000	7.2000	7.6000	+1.333%	2	17	-99.342%
2025-07-21	7.5000	7.7000	7.5000	7.5000	-3.846%	15	16	-99.333%
2025-07-18	7.8000	7.8000	7.8000	7.8000	+4.000%	3	11	-99.359%
2025-07-17	7.2000	7.5000	7.2000	7.5000	-21.875%	12	8	-99.333%
2025-07-02	9.6000	9.6000	9.6000	9.6000	+4.918%	2	3	-99.479%
2025-06-30	9.1500	9.1500	9.1500	9.1500	0.000%	1	1	-99.454%