Dark

CPRT20260918C50
CPRT Sep 18 2026 50.00 Call (CPRT260918C00050000)
option OPRA

Inactive

Jul 17, 2026

0.0400-20.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.0400	0.0400	0.0400	0.0400	-20.000%	1	167	0.000%
2026-06-11	0.0500	0.0500	0.0500	0.0500	-16.667%	9	167	-20.000%
2026-06-09	0.1000	0.1000	0.0600	0.0600	+20.000%	10	167	-33.333%
2026-06-03	0.0500	0.0500	0.0500	0.0500	0.000%	2	158	-20.000%
2026-05-22	0.0500	0.0500	0.0500	0.0500	-54.545%	2	162	-20.000%
2026-05-14	0.1200	0.1200	0.1100	0.1100	+22.222%	4	162	-63.636%
2026-05-06	0.0900	0.0900	0.0900	0.0900	+80.000%	2	166	-55.556%
2026-05-01	0.0500	0.0500	0.0500	0.0500	-66.667%	5	173	-20.000%
2026-04-27	0.1500	0.1500	0.1500	0.1500	-25.000%	1	173	-73.333%
2026-04-23	0.1500	0.2000	0.1500	0.2000	-20.000%	2	172	-80.000%
2026-04-08	0.2500	0.2500	0.2500	0.2500	-3.846%	21	171	-84.000%
2026-03-31	0.2700	0.2700	0.2600	0.2600	-13.333%	2	150	-84.615%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-28.571%	10	148	-86.667%
2026-03-23	0.4200	0.4200	0.4200	0.4200	+20.000%	2	158	-90.476%
2026-03-19	0.3700	0.3700	0.3500	0.3500	-31.373%	2	160	-88.571%
2026-03-16	0.5100	0.5100	0.5100	0.5100	-27.143%	1	162	-92.157%
2026-03-06	0.7000	0.7000	0.7000	0.7000	-17.647%	1	163	-94.286%
2026-03-04	0.8400	0.8500	0.8400	0.8500	-11.458%	4	163	-95.294%
2026-03-03	0.9600	0.9600	0.9600	0.9600	+37.143%	3	164	-95.833%
2026-02-26	0.7000	0.7000	0.7000	0.7000	-12.500%	1	161	-94.286%
2026-02-20	0.8000	0.8000	0.8000	0.8000	-21.569%	4	162	-95.000%
2026-02-18	1.0200	1.0200	1.0200	1.0200	+24.390%	2	158	-96.078%
2026-02-12	1.0000	1.0000	0.8200	0.8200	-31.667%	7	160	-95.122%
2026-02-05	0.9500	1.2000	0.9500	1.2000	-22.078%	4	164	-96.667%
2026-01-20	1.5000	1.5400	1.5000	1.5400	+54.000%	10	168	-97.403%
2026-01-08	1.0000	1.0000	1.0000	1.0000	0.000%	5	166	-96.000%
2026-01-02	1.1000	1.1000	1.0000	1.0000	-20.000%	3	166	-96.000%
2025-12-30	1.2500	1.2500	1.2500	1.2500	-5.303%	1	164	-96.800%
2025-12-23	1.3200	1.3200	1.3200	1.3200	+3.125%	1	165	-96.970%
2025-12-17	1.2800	1.2800	1.2800	1.2800	+2.400%	10	166	-96.875%
2025-12-09	1.2500	1.2500	1.2500	1.2500	-52.830%	5	156	-96.800%
2025-11-25	2.6500	2.6500	2.6500	2.6500	+76.667%	1	161	-98.491%
2025-11-24	2.0000	2.0000	1.5000	1.5000	-37.500%	7	160	-97.333%
2025-11-20	2.4000	2.4000	2.4000	2.4000	-27.273%	5	158	-98.333%
2025-11-17	3.3000	3.3000	3.3000	3.3000	+43.478%	1	158	-98.788%
2025-11-14	2.6000	2.6000	2.3000	2.3000	-13.208%	7	157	-98.261%
2025-11-12	2.9100	2.9100	2.6500	2.6500	+2.317%	10	163	-98.491%
2025-11-11	2.3900	2.5900	2.3900	2.5900	+26.341%	15	168	-98.456%
2025-11-06	2.3500	2.3500	2.0000	2.0500	-19.291%	22	168	-98.049%
2025-11-05	2.5400	2.5400	2.5400	2.5400	-15.333%	3	184	-98.425%
2025-11-03	3.0000	3.0000	3.0000	3.0000	+7.914%	2	185	-98.667%
2025-10-31	2.7800	2.7800	2.7800	2.7800	-19.420%	1	185	-98.561%
2025-10-27	3.4500	3.4500	3.4500	3.4500	-8.000%	6	186	-98.841%
2025-10-23	3.7500	3.7500	3.7500	3.7500	-9.201%	3	186	-98.933%
2025-10-21	4.0000	4.1300	4.0000	4.1300	+18.000%	15	183	-99.031%
2025-10-17	3.5000	3.5000	3.5000	3.5000	+8.025%	6	188	-98.857%
2025-10-16	3.2400	3.2400	3.2400	3.2400	-7.429%	18	188	-98.765%
2025-10-09	3.4500	3.5000	3.4500	3.5000	0.000%	16	206	-98.857%
2025-10-08	3.5000	3.5000	3.3500	3.5000	-2.778%	13	190	-98.857%
2025-10-07	3.6000	3.6000	3.6000	3.6000	+9.091%	10	191	-98.889%
2025-10-06	3.6300	3.6300	3.3000	3.3000	-11.290%	18	191	-98.788%
2025-10-02	3.7200	3.7200	3.7200	3.7200	+3.333%	1	177	-98.925%
2025-09-30	3.6000	3.6000	3.6000	3.6000	-2.703%	1	176	-98.889%
2025-09-29	3.7000	3.7000	3.7000	3.7000	-5.128%	15	175	-98.919%
2025-09-26	3.9000	3.9000	3.9000	3.9000	+0.257%	15	190	-98.974%
2025-09-23	3.8900	3.8900	3.8900	3.8900	-9.535%	10	175	-98.972%
2025-09-19	4.3000	4.3000	4.3000	4.3000	-11.704%	1	165	-99.070%
2025-09-17	4.8900	4.8900	4.8700	4.8700	+8.222%	3	165	-99.179%
2025-09-16	4.5000	4.5000	4.5000	4.5000	-20.213%	10	162	-99.111%
2025-09-15	5.6400	5.6400	5.6400	5.6400	-1.053%	1	152	-99.291%
2025-09-11	6.5200	6.5200	5.7000	5.7000	+6.942%	12	151	-99.298%
2025-09-10	5.2000	5.3300	5.2000	5.3300	-3.964%	3	160	-99.250%
2025-09-08	5.5400	5.5700	5.3000	5.5500	+8.187%	21	158	-99.279%
2025-09-05	5.4800	5.4800	5.1300	5.1300	-26.081%	12	157	-99.220%
2025-09-04	6.2300	6.9400	6.2300	6.9400	+16.054%	22	155	-99.424%
2025-09-03	5.5000	6.3000	5.2700	5.9800	-1.967%	34	167	-99.331%
2025-09-02	6.1000	6.1000	5.3200	6.1000	-3.175%	4	146	-99.344%
2025-08-29	5.6300	6.4000	5.6300	6.3000	+0.478%	7	140	-99.365%
2025-08-28	6.2000	6.5000	5.7100	6.2700	+1.129%	25	140	-99.362%
2025-08-27	6.2100	6.2100	6.2000	6.2000	-1.587%	4	124	-99.355%
2025-08-26	6.0000	6.3000	6.0000	6.3000	0.000%	8	128	-99.365%
2025-08-25	6.4900	6.4900	6.3000	6.3000	-1.563%	3	122	-99.365%
2025-08-22	6.4400	6.5300	6.4000	6.4000	+14.286%	4	124	-99.375%
2025-08-21	5.6700	5.6700	5.6000	5.6000	-5.085%	5	124	-99.286%
2025-08-20	6.1000	6.1000	5.9000	5.9000	+2.609%	6	124	-99.322%
2025-08-19	5.7000	5.7500	5.7000	5.7500	+8.491%	40	119	-99.304%
2025-08-18	5.3000	5.3000	5.3000	5.3000	+3.516%	6	139	-99.245%
2025-08-15	5.2100	5.2100	5.1200	5.1200	+0.196%	5	133	-99.219%
2025-08-14	5.1100	5.1100	5.1100	5.1100	-7.091%	1	132	-99.217%
2025-08-13	5.3000	5.5000	5.3000	5.5000	+3.774%	3	131	-99.273%
2025-08-12	5.2100	5.3000	5.1000	5.3000	+14.719%	14	128	-99.245%
2025-08-08	4.7500	4.7500	4.6200	4.6200	+0.435%	4	114	-99.134%
2025-08-01	4.4700	4.6000	4.4700	4.6000	-6.504%	3	114	-99.130%
2025-07-28	4.9500	4.9500	4.9200	4.9200	-3.529%	2	115	-99.187%
2025-07-25	5.1000	5.1000	5.1000	5.1000	+4.082%	10	115	-99.216%
2025-07-24	5.3000	5.3000	4.8300	4.9000	+0.204%	3	125	-99.184%
2025-07-18	4.9500	5.1000	4.8900	4.8900	+4.711%	4	128	-99.182%
2025-07-17	4.9000	4.9000	4.6400	4.6700	-6.600%	4	127	-99.143%
2025-07-16	4.9500	5.1800	4.9500	5.0000	+3.093%	13	129	-99.200%
2025-07-15	4.9000	4.9000	4.8500	4.8500	-16.379%	4	116	-99.175%
2025-07-10	5.8000	5.8000	5.8000	5.8000	-11.450%	6	116	-99.310%
2025-07-03	6.5500	6.5500	6.5500	6.5500	+1.708%	1	109	-99.389%
2025-06-30	6.3500	6.5000	6.3500	6.4400	+1.099%	39	109	-99.379%
2025-06-27	6.3700	6.3700	6.3700	6.3700	+7.420%	1	74	-99.372%
2025-06-26	5.9300	5.9300	5.9300	5.9300	-2.306%	5	73	-99.325%
2025-06-25	6.1400	6.1400	5.9400	6.0700	-2.097%	8	68	-99.341%
2025-06-24	6.2000	6.2000	6.2000	6.2000	+0.813%	1	60	-99.355%
2025-06-17	6.1500	6.1500	6.1500	6.1500	-4.651%	2	59	-99.350%
2025-06-13	6.3000	6.4500	6.3000	6.4500	-12.483%	6	57	-99.380%
2025-06-12	7.3000	7.3700	7.3000	7.3700	-4.903%	2	54	-99.457%
2025-06-11	7.8000	7.8000	7.7500	7.7500	+6.164%	28	52	-99.484%
2025-06-10	7.2000	7.3000	7.2000	7.3000	-2.667%	6	24	-99.452%
2025-06-03	7.5000	7.5000	7.5000	7.5000	0.000%	18	18	-99.467%