Dark

CPRT20260918P35
CPRT Sep 18 2026 35.00 Put (CPRT260918P00035000)
option OPRA

EOD

Aug 21, 2026

1.85-2.632%(-0.05)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.7400	2.0000	1.6800	1.8500	-2.632%	88	1,472	0.000%
2026-08-20	2.3500	2.3500	1.7000	1.9000	-13.636%	117	1,472	-2.632%
2026-08-19	2.7400	2.7400	2.2000	2.2000	-35.294%	138	1,442	-15.909%
2026-08-18	3.3800	3.4000	3.2500	3.4000	-4.225%	17	1,425	-45.588%
2026-08-17	3.8000	3.8000	3.5500	3.5500	-8.974%	17	1,421	-47.887%
2026-08-14	4.0100	4.0100	3.9000	3.9000	-32.759%	13	1,421	-52.564%
2026-08-13	5.8000	5.8000	5.8000	5.8000	-4.918%	1	1,421	-68.103%
2026-08-12	6.1000	6.1000	6.1000	6.1000	+6.457%	1	1,421	-69.672%
2026-08-10	5.7300	5.7300	5.7300	5.7300	+1.957%	1	1,421	-67.714%
2026-08-07	5.6200	5.6200	5.6200	5.6200	-12.868%	4	1,421	-67.082%
2026-08-06	6.4500	6.4500	6.4500	6.4500	+0.781%	1	1,425	-71.318%
2026-08-05	6.2500	6.4000	6.2400	6.4000	+7.926%	4	1,425	-71.094%
2026-08-03	5.3100	5.9300	5.3100	5.9300	+10.841%	7	1,425	-68.803%
2026-07-30	5.3500	5.3500	5.3500	5.3500	+27.381%	2	1,425	-65.421%
2026-07-29	4.3000	4.3000	4.2000	4.2000	-14.807%	10	1,427	-55.952%
2026-07-28	4.9300	4.9300	4.9300	4.9300	-11.331%	2	1,427	-62.475%
2026-07-27	5.9000	5.9000	5.5600	5.5600	-21.135%	7	1,425	-66.727%
2026-07-24	7.0500	7.0500	7.0500	7.0500	-12.639%	3	1,424	-73.759%
2026-07-23	8.0700	8.0700	8.0700	8.0700	+15.286%	15	1,424	-77.076%
2026-07-16	7.0000	7.0000	7.0000	7.0000	-7.162%	5	1,424	-73.571%
2026-07-14	7.3300	7.5400	7.3300	7.5400	+19.683%	5	1,424	-75.464%
2026-07-08	6.3000	6.3000	6.2900	6.3000	+11.702%	283	1,421	-70.635%
2026-07-07	5.6400	5.6400	5.6400	5.6400	-2.759%	1	1,138	-67.199%
2026-07-06	5.0800	5.8000	5.0800	5.8000	+4.882%	5	1,138	-68.103%
2026-07-02	6.3100	6.3100	5.5300	5.5300	-18.437%	2	1,138	-66.546%
2026-06-30	6.8000	6.8000	6.7800	6.7800	+41.250%	5	1,138	-72.714%
2026-06-26	4.8000	4.8000	4.8000	4.8000	-12.727%	141	1,138	-61.458%
2026-06-22	5.5000	5.5000	5.5000	5.5000	+0.917%	1	1,138	-66.364%
2026-06-18	5.4000	5.4500	5.4000	5.4500	-3.880%	9	1,138	-66.055%
2026-06-17	5.6600	5.6700	5.6600	5.6700	+18.125%	3	1,138	-67.372%
2026-06-08	4.8000	4.8000	4.8000	4.8000	-7.692%	3	1,138	-61.458%
2026-06-03	5.2000	5.2000	5.2000	5.2000	+2.970%	1	1,138	-64.423%
2026-06-02	4.0000	5.0500	4.0000	5.0500	+32.895%	14	1,138	-63.366%
2026-06-01	3.7800	3.8000	3.7800	3.8000	+4.972%	6	1,138	-51.316%
2026-05-28	3.6200	3.6200	3.6200	3.6200	+54.043%	1	1,138	-48.895%
2026-05-22	2.3500	2.3500	2.3500	2.3500	-33.616%	3	1,139	-21.277%
2026-05-21	3.8800	3.8800	3.5400	3.5400	-1.939%	7	1,139	-47.740%
2026-05-20	3.6100	3.6100	3.6100	3.6100	+0.278%	2	1,139	-48.753%
2026-05-19	3.6000	3.6000	3.6000	3.6000	+5.882%	1	1,192	-48.611%
2026-05-18	3.5000	3.5000	3.4000	3.4000	-8.356%	465	1,192	-45.588%
2026-05-14	3.7100	3.7100	3.7100	3.7100	+3.056%	1	1,192	-50.135%
2026-05-11	3.6000	3.6000	3.6000	3.6000	+9.091%	33	1,192	-48.611%
2026-05-08	3.3000	3.3000	3.3000	3.3000	-4.899%	4	1,192	-43.939%
2026-05-07	3.4700	3.4700	3.4700	3.4700	-0.857%	1	1,189	-46.686%
2026-05-06	3.5000	3.5000	3.5000	3.5000	-6.667%	1	1,189	-47.143%
2026-04-29	3.7500	3.7500	3.7500	3.7500	+5.932%	1	1,189	-50.667%
2026-04-28	3.5400	3.5400	3.5400	3.5400	-6.842%	5	1,189	-47.740%
2026-04-24	3.8000	3.8000	3.8000	3.8000	+22.581%	1	1,189	-51.316%
2026-04-21	3.1000	3.1000	3.1000	3.1000	-16.216%	10	1,189	-40.323%
2026-04-16	3.7400	3.7400	3.7000	3.7000	-9.756%	6	1,189	-50.000%
2026-04-13	4.1000	4.1000	4.1000	4.1000	-0.485%	1	1,189	-54.878%
2026-04-09	4.0400	4.1200	4.0400	4.1200	+14.444%	2	1,189	-55.097%
2026-04-08	3.6000	3.6000	3.6000	3.6000	-5.263%	16	1,191	-48.611%
2026-04-01	4.1000	4.1000	3.8000	3.8000	-9.524%	4	1,175	-51.316%
2026-03-31	4.2000	4.2000	4.2000	4.2000	0.000%	2	1,175	-55.952%
2026-03-30	4.2000	4.2000	4.2000	4.2000	+10.526%	1	1,173	-55.952%
2026-03-26	3.8000	3.8000	3.8000	3.8000	-9.524%	4	1,172	-51.316%
2026-03-25	4.2000	4.2000	4.2000	4.2000	+10.526%	3	1,168	-55.952%
2026-03-23	3.8000	3.8000	3.8000	3.8000	-5.000%	1	1,168	-51.316%
2026-03-18	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,169	-53.750%
2026-03-17	3.8000	3.8000	3.8000	3.8000	+8.571%	1	1,169	-51.316%
2026-03-16	3.4000	3.5000	3.4000	3.5000	+36.719%	479	1,169	-47.143%
2026-03-10	2.5500	2.5600	2.5500	2.5600	+28.000%	30	755	-27.734%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-9.091%	1	749	-7.500%
2026-03-02	2.2000	2.2000	2.2000	2.2000	-11.647%	1	749	-15.909%
2026-02-26	2.4900	2.4900	2.4900	2.4900	-0.400%	3	749	-25.703%
2026-02-19	2.3200	2.5000	2.3200	2.5000	+4.167%	2	749	-26.000%
2026-02-13	2.4200	2.4200	2.4000	2.4000	+11.628%	2	748	-22.917%
2026-02-12	2.1500	2.1500	2.1500	2.1500	+7.500%	1	748	-13.953%
2026-02-03	2.0000	2.0000	2.0000	2.0000	+14.286%	5	748	-7.500%
2026-02-02	1.6900	1.7500	1.6900	1.7500	+12.903%	3	748	+5.714%
2026-01-16	1.3600	1.7200	1.3600	1.5500	-24.390%	81	678	+19.355%
2026-01-09	2.0000	2.0500	1.9200	2.0500	-2.381%	3	678	-9.756%
2026-01-07	2.1000	2.1000	2.1000	2.1000	-4.110%	1	676	-11.905%
2026-01-02	1.9500	2.1900	1.9500	2.1900	+6.829%	2	676	-15.525%
2025-12-18	2.0500	2.0500	2.0500	2.0500	-2.381%	4	676	-9.756%
2025-12-12	2.1000	2.1000	2.1000	2.1000	-4.545%	1	673	-11.905%
2025-12-05	2.2000	2.2000	2.2000	2.2000	+4.762%	1	673	-15.909%
2025-11-18	2.1500	2.1500	2.1000	2.1000	0.000%	2	673	-11.905%
2025-11-17	2.1000	2.1000	2.1000	2.1000	-12.500%	1	674	-11.905%
2025-11-10	2.4000	2.4000	2.4000	2.4000	+69.014%	1	674	-22.917%
2025-11-04	1.3000	1.4300	1.2300	1.4200	-18.857%	4	674	+30.282%
2025-10-29	1.7000	1.7500	1.6900	1.7500	+40.000%	732	678	+5.714%
2025-10-09	1.4500	1.4500	1.2500	1.2500	-3.846%	5	112	+48.000%
2025-09-24	1.3000	1.3000	1.3000	1.3000	+8.333%	2	108	+42.308%
2025-09-05	1.2000	1.2000	1.2000	1.2000	0.000%	1	106	+54.167%
2025-09-03	1.2000	1.2000	1.2000	1.2000	-17.241%	1	105	+54.167%
2025-08-04	1.5000	1.5000	1.4500	1.4500	-6.452%	16	105	+27.586%
2025-07-22	1.6500	1.6500	1.5500	1.5500	-3.125%	68	89	+19.355%
2025-07-17	1.6000	1.6000	1.5900	1.6000	+61.616%	19	21	+15.625%
2025-06-12	1.0800	1.0800	0.9900	0.9900	0.000%	2	2	+86.869%