Dark

CPRT20260918P30
CPRT Sep 18 2026 30.00 Put (CPRT260918P00030000)
option OPRA

EOD

Aug 21, 2026

0.25000.000%(0.0000)623

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.2500	0.3000	0.2000	0.2500	0.000%	623	2,429	0.000%
2026-08-20	0.4000	0.4000	0.2300	0.2500	-34.211%	166	2,275	0.000%
2026-08-19	0.5500	0.5500	0.3500	0.3800	-60.417%	1,740	2,179	-34.211%
2026-08-18	0.6700	1.0000	0.5500	0.9600	+20.000%	122	1,864	-73.958%
2026-08-17	0.9500	0.9700	0.7000	0.8000	-6.977%	241	1,798	-68.750%
2026-08-14	1.2000	1.3200	0.8600	0.8600	-47.879%	119	1,610	-70.930%
2026-08-13	2.0000	2.0000	1.6500	1.6500	-19.512%	295	1,586	-84.848%
2026-08-12	1.7500	2.1000	1.7500	2.0500	+20.588%	465	1,588	-87.805%
2026-08-11	1.6700	1.8500	1.6700	1.7000	-1.163%	12	1,186	-85.294%
2026-08-10	1.8500	2.0400	1.7200	1.7200	-1.714%	36	1,184	-85.465%
2026-08-07	2.2300	2.2300	1.6500	1.7500	-24.893%	17	1,180	-85.714%
2026-08-06	2.1500	2.3300	2.1200	2.3300	+2.193%	10	1,172	-89.270%
2026-08-05	2.3200	2.3200	2.2800	2.2800	+8.571%	3	1,166	-89.035%
2026-08-04	2.1200	2.1500	2.0500	2.1000	+5.528%	12	1,165	-88.095%
2026-08-03	1.8000	2.0500	1.8000	1.9900	+5.291%	475	1,169	-87.437%
2026-07-30	1.5000	2.1500	1.5000	1.8900	+57.500%	43	1,313	-86.772%
2026-07-29	1.1200	1.2400	1.1000	1.2000	-7.692%	46	1,278	-79.167%
2026-07-28	1.2000	1.4000	1.2000	1.3000	-23.529%	49	1,253	-80.769%
2026-07-27	2.0000	2.0000	1.7000	1.7000	-37.500%	16	1,221	-85.294%
2026-07-24	3.1000	3.1800	2.7200	2.7200	-17.325%	12	1,211	-90.809%
2026-07-22	3.2000	3.2900	3.2000	3.2900	-3.235%	6	1,199	-92.401%
2026-07-21	3.2500	3.5000	3.2500	3.4000	+9.677%	24	1,201	-92.647%
2026-07-20	3.1000	3.1000	3.1000	3.1000	+13.553%	1	1,180	-91.935%
2026-07-17	2.7300	2.7300	2.7300	2.7300	+5.000%	1	1,179	-90.842%
2026-07-16	2.8000	2.8000	2.6000	2.6000	-10.345%	9	1,178	-90.385%
2026-07-15	2.8000	2.9000	2.8000	2.9000	-3.654%	9	1,178	-91.379%
2026-07-14	3.1000	3.1000	3.0100	3.0100	-1.311%	4	1,176	-91.694%
2026-07-13	3.0500	3.0500	3.0500	3.0500	+1.667%	5	1,176	-91.803%
2026-07-10	2.9000	3.0000	2.9000	3.0000	+36.364%	6	1,171	-91.667%
2026-07-08	2.2000	2.2000	2.2000	2.2000	+18.280%	5	1,166	-88.636%
2026-07-07	1.8000	1.8600	1.8000	1.8600	+2.762%	19	1,166	-86.559%
2026-07-06	1.5000	2.1000	1.5000	1.8100	+4.023%	167	1,162	-86.188%
2026-07-02	2.1000	2.1000	1.7400	1.7400	-15.122%	226	804	-85.632%
2026-07-01	2.0500	2.0500	2.0500	2.0500	-21.154%	1	804	-87.805%
2026-06-30	2.6000	2.6000	2.5800	2.6000	+4.000%	19	804	-90.385%
2026-06-29	1.7800	2.5000	1.7800	2.5000	+78.571%	37	802	-90.000%
2026-06-26	1.4000	1.4000	1.4000	1.4000	-12.500%	39	794	-82.143%
2026-06-25	1.6000	1.6000	1.6000	1.6000	-16.667%	6	756	-84.375%
2026-06-22	1.6200	1.9500	1.6200	1.9200	-4.950%	342	750	-86.979%
2026-06-18	1.9000	2.0200	1.9000	2.0200	+18.824%	51	578	-87.624%
2026-06-17	1.6500	1.7000	1.6000	1.7000	+13.333%	12	578	-85.294%
2026-06-16	1.5700	1.5700	1.5000	1.5000	0.000%	26	578	-83.333%
2026-06-15	1.4500	1.5000	1.4500	1.5000	0.000%	10	577	-83.333%
2026-06-12	1.7000	1.7000	1.5000	1.5000	-3.226%	43	567	-83.333%
2026-06-11	1.6000	1.6000	1.5000	1.5500	+13.971%	86	586	-83.871%
2026-06-09	1.3600	1.3600	1.3600	1.3600	-17.576%	1	559	-81.618%
2026-06-05	1.6500	1.6500	1.6500	1.6500	-13.158%	1	559	-84.848%
2026-06-03	1.9300	1.9300	1.9000	1.9000	+5.556%	8	559	-86.842%
2026-06-02	1.7500	1.9000	1.7500	1.8000	+50.000%	19	551	-86.111%
2026-05-29	1.1000	1.2000	1.1000	1.2000	+13.208%	21	532	-79.167%
2026-05-28	1.2000	1.2000	1.0500	1.0600	+17.778%	11	533	-76.415%
2026-05-27	0.9000	0.9000	0.9000	0.9000	-18.182%	2	540	-72.222%
2026-05-26	1.0500	1.1500	1.0500	1.1000	+10.000%	20	542	-77.273%
2026-05-22	0.9000	1.0000	0.8500	1.0000	-16.667%	24	555	-75.000%
2026-05-21	1.4500	1.5000	1.2000	1.2000	-20.000%	39	528	-79.167%
2026-05-20	1.4000	1.5000	1.4000	1.5000	+3.448%	95	528	-83.333%
2026-05-19	1.3000	1.4500	1.3000	1.4500	+7.407%	52	471	-82.759%
2026-05-18	1.3500	1.4000	1.3500	1.3500	-15.625%	18	471	-81.481%
2026-05-15	1.5000	1.6000	1.5000	1.6000	+10.345%	3	471	-84.375%
2026-05-14	1.5400	1.5400	1.4500	1.4500	-3.333%	7	473	-82.759%
2026-05-13	1.5000	1.5000	1.5000	1.5000	+7.143%	1	473	-83.333%
2026-05-12	1.4000	1.4000	1.4000	1.4000	-3.448%	5	473	-82.143%
2026-05-11	1.4000	1.4500	1.4000	1.4500	+11.538%	6	473	-82.759%
2026-05-08	1.2500	1.3000	1.2500	1.3000	+5.691%	17	474	-80.769%
2026-05-07	1.3000	1.3000	1.2300	1.2300	-8.889%	2	461	-79.675%
2026-05-06	1.3500	1.3500	1.3500	1.3500	-8.163%	1	461	-81.481%
2026-05-01	1.5600	1.5600	1.4700	1.4700	-2.000%	2	461	-82.993%
2026-04-30	1.5000	1.5000	1.5000	1.5000	+3.448%	1	461	-83.333%
2026-04-29	1.7500	1.7500	1.4300	1.4500	-12.121%	4	461	-82.759%
2026-04-24	1.6500	1.6500	1.6500	1.6500	+25.000%	1	461	-84.848%
2026-04-22	1.3200	1.3200	1.3200	1.3200	+5.600%	2	461	-81.061%
2026-04-21	1.2500	1.2500	1.2500	1.2500	-7.407%	10	461	-80.000%
2026-04-20	1.3500	1.3500	1.3500	1.3500	-10.000%	2	468	-81.481%
2026-04-17	1.5000	1.5000	1.5000	1.5000	-14.773%	1	468	-83.333%
2026-04-10	1.7600	1.7600	1.7600	1.7600	+3.529%	10	468	-85.795%
2026-04-08	1.6000	1.7000	1.6000	1.7000	0.000%	371	458	-85.294%
2026-04-06	1.7000	1.7000	1.7000	1.7000	0.000%	1	101	-85.294%
2026-04-01	1.7500	1.7500	1.7000	1.7000	-2.857%	5	100	-85.294%
2026-03-31	1.9500	1.9500	1.7500	1.7500	-10.256%	8	95	-85.714%
2026-03-30	2.0000	2.0000	1.9500	1.9500	0.000%	8	90	-87.179%
2026-03-27	1.9500	1.9500	1.9500	1.9500	+8.333%	6	82	-87.179%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-5.263%	3	77	-86.111%
2026-03-24	1.9500	1.9500	1.9000	1.9000	-5.000%	10	76	-86.842%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-4.762%	3	66	-87.500%
2026-03-19	2.0000	2.1500	2.0000	2.1000	+13.514%	27	63	-88.095%
2026-03-18	1.6000	1.8500	1.6000	1.8500	+1.648%	10	40	-86.486%
2026-03-13	1.8200	1.8200	1.8200	1.8200	+18.954%	2	32	-86.264%
2026-03-12	1.3500	1.5300	1.3500	1.5300	+27.500%	15	33	-83.660%
2026-03-10	1.2000	1.2000	1.2000	1.2000	+9.091%	1	20	-79.167%
2026-03-09	1.0500	1.1000	1.0500	1.1000	0.000%	3	20	-77.273%
2026-03-06	1.1000	1.1000	1.1000	1.1000	-8.333%	1	17	-77.273%
2026-02-20	0.3300	1.2000	0.3300	1.2000	+50.000%	5	17	-79.167%
2026-02-03	0.8000	0.8000	0.8000	0.8000	-10.112%	10	12	-68.750%
2026-01-07	0.8900	0.8900	0.8900	0.8900	-5.319%	1	2	-71.910%
2026-01-02	0.9400	0.9400	0.9400	0.9400	0.000%	1	1	-73.404%