Dark

CPRT20260918P50
CPRT Sep 18 2026 50.00 Put (CPRT260918P00050000)
option OPRA

Inactive

Aug 12, 2026

21.15+2.421%(+0.50)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	21.1500	21.1500	21.1500	21.1500	+2.421%	17	2	0.000%
2026-08-11	20.6500	20.6500	20.6500	20.6500	-0.769%	17	2	+2.421%
2026-08-05	20.8100	20.8100	20.8100	20.8100	-0.810%	2	2	+1.634%
2026-08-04	20.9800	20.9800	20.9800	20.9800	+4.743%	2	2	+0.810%
2026-08-03	20.0300	20.0300	20.0300	20.0300	-4.574%	2	2	+5.592%
2026-07-31	20.9900	20.9900	20.9900	20.9900	+4.117%	2	2	+0.762%
2026-07-30	20.1600	20.1600	20.1600	20.1600	+3.120%	2	2	+4.911%
2026-07-29	19.5000	19.5500	19.5000	19.5500	+3.166%	2	2	+8.184%
2026-07-28	19.4800	19.4800	18.9500	18.9500	-10.529%	2	2	+11.609%
2026-07-27	21.2000	21.2000	21.1800	21.1800	-5.404%	2	2	-0.142%
2026-07-24	22.4100	22.4100	22.3900	22.3900	-2.398%	2	2	-5.538%
2026-07-23	22.8800	22.9400	22.8800	22.9400	+1.504%	2	2	-7.803%
2026-07-22	22.6000	22.6000	22.6000	22.6000	-0.921%	2	2	-6.416%
2026-07-21	22.8600	22.8600	22.8100	22.8100	+0.485%	5	2	-7.278%
2026-07-20	22.6800	22.7000	22.6800	22.7000	+6.373%	6	2	-6.828%
2026-07-17	21.2600	21.3500	21.2600	21.3400	-3.308%	6	2	-0.890%
2026-07-16	22.0400	22.0700	22.0400	22.0700	-1.253%	6	2	-4.169%
2026-07-15	22.3000	22.3500	22.3000	22.3500	+0.585%	6	2	-5.369%
2026-07-14	22.2200	22.2200	22.2200	22.2200	+0.226%	2	2	-4.815%
2026-07-13	22.2300	22.2300	22.1700	22.1700	+3.020%	6	2	-4.601%
2026-07-10	21.4300	21.5200	21.4300	21.5200	-1.870%	6	2	-1.719%
2026-07-09	21.4700	21.9300	21.4700	21.9300	+4.131%	6	2	-3.557%
2026-07-08	20.7300	21.1200	20.7300	21.0600	+2.532%	6	2	+0.427%
2026-07-07	20.6500	20.6500	20.5400	20.5400	+0.293%	6	2	+2.970%
2026-07-06	19.6100	20.4800	19.6100	20.4800	-2.569%	6	2	+3.271%
2026-07-02	20.9900	21.0200	20.9700	21.0200	-1.268%	6	2	+0.618%
2026-07-01	21.1900	21.2900	21.1900	21.2900	-2.429%	6	2	-0.658%
2026-06-30	21.8600	21.8600	21.8200	21.8200	+8.288%	3	2	-3.071%
2026-06-29	20.0800	20.1500	20.0800	20.1500	+3.493%	3	2	+4.963%
2026-06-26	19.5200	19.5200	19.4700	19.4700	0.000%	3	2	+8.629%
2026-06-25	19.5500	19.5500	19.4700	19.4700	-0.511%	3	2	+8.629%
2026-06-24	19.6000	19.6000	19.5700	19.5700	-2.782%	3	2	+8.074%
2026-06-23	20.0500	20.1300	20.0500	20.1300	+0.149%	3	2	+5.067%
2026-06-22	20.0900	20.1000	20.0900	20.1000	-0.790%	3	2	+5.224%
2026-06-18	20.4000	20.4000	20.1400	20.2600	+4.433%	5	2	+4.393%
2026-06-17	19.4500	19.4500	19.4000	19.4000	+0.155%	3	2	+9.021%
2026-06-16	19.4300	19.4300	19.3700	19.3700	+0.991%	3	2	+9.189%
2026-06-15	19.1800	19.1800	19.1800	19.1800	+0.947%	31	2	+10.271%
2026-06-04	19.0000	19.0000	19.0000	19.0000	+19.048%	31	2	+11.316%
2026-05-22	15.6600	15.9600	15.6600	15.9600	-5.000%	2	2	+32.519%
2026-04-30	16.8000	16.8000	16.8000	16.8000	+0.599%	1	2	+25.893%
2026-04-27	16.7000	16.7000	16.7000	16.7000	+0.602%	1	2	+26.647%
2026-04-06	16.6000	16.6000	16.6000	16.6000	+0.606%	1	2	+27.410%
2026-04-02	16.5500	16.5500	16.5000	16.5000	-2.597%	4	2	+28.182%
2026-04-01	16.5000	17.0000	16.5000	16.9400	+2.110%	6	2	+24.852%
2026-03-31	17.0000	17.2000	16.5500	16.5900	-3.378%	8	2	+27.486%
2026-03-27	17.1700	17.1700	17.1700	17.1700	+1.000%	3	58	+23.180%
2026-03-25	17.0000	17.0000	17.0000	17.0000	+3.218%	1	55	+24.412%
2026-03-23	16.4700	16.4700	16.4700	16.4700	-1.964%	2	138	+28.415%
2026-03-18	16.8000	16.8000	16.8000	16.8000	+5.528%	9	140	+25.893%
2026-03-13	16.0000	16.0000	15.9200	15.9200	+27.871%	39	182	+32.852%
2026-03-06	12.4500	12.4500	12.4500	12.4500	-14.668%	1	148	+69.880%
2026-02-25	14.5900	14.5900	14.5900	14.5900	+0.621%	1	152	+44.962%
2026-02-24	14.5000	14.5000	14.5000	14.5000	+3.720%	1	152	+45.862%
2026-02-23	13.9000	13.9800	13.9000	13.9800	+6.799%	2	159	+51.288%
2026-02-12	13.0900	13.0900	13.0900	13.0900	+24.430%	2	161	+61.574%
2026-02-05	10.3200	10.5200	10.3200	10.5200	+3.645%	4	163	+101.046%
2026-01-28	10.1500	10.1500	10.1500	10.1500	+9.730%	1	167	+108.374%
2026-01-26	9.2500	9.2500	9.2500	9.2500	-24.180%	3	167	+128.649%
2026-01-08	12.2000	12.2000	12.2000	12.2000	+7.112%	1	164	+73.361%
2025-12-23	11.3900	11.3900	11.3900	11.3900	-5.477%	1	163	+85.689%
2025-12-10	12.0500	12.0500	12.0500	12.0500	+4.059%	1	164	+75.519%
2025-12-05	11.3800	11.5800	11.3800	11.5800	+1.668%	5	163	+82.642%
2025-12-04	11.3900	11.3900	11.3900	11.3900	-1.128%	1	163	+85.689%
2025-11-24	11.1000	11.5200	11.0600	11.5200	+19.378%	21	162	+83.594%
2025-11-12	9.8700	9.9400	9.6500	9.6500	-5.206%	12	141	+119.171%
2025-11-06	10.1800	10.1800	10.1800	10.1800	+26.460%	1	129	+107.760%
2025-10-16	8.0500	8.0500	8.0500	8.0500	+7.909%	1	130	+162.733%
2025-10-09	7.4600	7.4600	7.4600	7.4600	-1.971%	1	130	+183.512%
2025-10-06	7.5100	7.6200	7.5100	7.6100	+3.256%	5	129	+177.924%
2025-10-02	7.3700	7.3700	7.3700	7.3700	+3.077%	1	130	+186.974%
2025-09-26	7.1500	7.1500	7.1500	7.1500	+18.377%	1	130	+195.804%
2025-09-17	6.0400	6.0400	6.0400	6.0400	+15.709%	1	130	+250.166%
2025-09-15	5.2200	5.2200	5.2200	5.2200	+2.153%	1	130	+305.172%
2025-09-11	5.9300	5.9400	5.1100	5.1100	-7.595%	11	129	+313.894%
2025-09-10	5.5300	5.5300	5.5300	5.5300	-2.124%	1	138	+282.459%
2025-09-08	5.6400	5.6500	5.5900	5.6500	-8.871%	4	137	+274.336%
2025-09-05	5.9300	6.2000	5.9300	6.2000	+15.242%	3	133	+241.129%
2025-09-04	5.5900	5.5900	5.3800	5.3800	-10.033%	4	130	+293.123%
2025-09-03	5.9000	5.9800	5.1200	5.9800	+12.406%	51	128	+253.679%
2025-09-02	5.8000	5.8000	5.3200	5.3200	-0.375%	2	90	+297.556%
2025-08-29	5.6000	5.6000	4.9800	5.3400	-4.129%	4	86	+296.067%
2025-08-28	5.2800	5.7000	5.0100	5.5700	-1.764%	8	86	+279.713%
2025-08-25	5.6700	5.6700	5.6700	5.6700	+1.613%	1	79	+273.016%
2025-08-22	5.4300	5.5800	5.4000	5.5800	-6.218%	3	78	+279.032%
2025-08-21	6.0200	6.0200	5.9500	5.9500	-2.619%	5	75	+255.462%
2025-08-14	6.1100	6.1100	6.1100	6.1100	-7.424%	1	70	+246.154%
2025-08-08	6.6000	6.6000	6.6000	6.6000	-8.333%	1	69	+220.455%
2025-08-01	7.2000	7.2000	7.2000	7.2000	+9.091%	1	68	+193.750%
2025-07-30	6.6000	6.6000	6.6000	6.6000	+3.125%	1	67	+220.455%
2025-07-24	6.4000	6.4000	6.4000	6.4000	-4.478%	1	66	+230.469%
2025-07-18	6.7000	6.7000	6.7000	6.7000	+21.818%	2	67	+215.672%
2025-07-09	5.5000	5.5000	5.5000	5.5000	+8.911%	1	66	+284.545%
2025-07-03	5.0500	5.0500	5.0500	5.0500	-2.885%	1	64	+318.812%
2025-07-02	5.2000	5.2000	5.2000	5.2000	-8.772%	1	64	+306.731%
2025-06-27	5.1700	5.7000	5.1700	5.7000	+2.151%	4	63	+271.053%
2025-06-26	5.6600	5.6600	5.5800	5.5800	+7.308%	9	59	+279.032%
2025-06-10	5.2000	5.2000	5.2000	5.2000	+8.333%	2	58	+306.731%
2025-06-09	4.8000	4.8000	4.8000	4.8000	+1.266%	2	56	+340.625%
2025-06-04	4.5100	4.7400	4.5100	4.7400	+1.066%	2	54	+346.203%
2025-06-03	4.6900	4.6900	4.6900	4.6900	+34.000%	1	54	+350.959%
2025-05-29	3.5000	3.5000	3.5000	3.5000	0.000%	1	53	+504.286%
2025-05-28	3.3000	3.6000	3.3000	3.5000	-14.634%	51	52	+504.286%
2025-05-23	4.1000	4.1000	4.1000	4.1000	0.000%	2	1	+415.854%