Dark

CPRT20270115C30
CPRT Jan 15 2027 30.00 Call (CPRT270115C00030000)
option OPRA

EOD

Aug 21, 2026

5.85-4.098%(-0.25)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	6.0000	6.0000	5.7600	5.8500	-4.098%	105	1,020	0.000%
2026-08-20	6.0000	6.1000	6.0000	6.1000	+11.314%	24	1,023	-4.098%
2026-08-19	5.5900	5.6000	5.4800	5.4800	+33.659%	29	1,023	+6.752%
2026-08-18	4.7000	4.7500	3.8000	4.1000	-4.651%	24	1,025	+42.683%
2026-08-17	4.5000	4.5000	4.3000	4.3000	0.000%	5	1,024	+36.047%
2026-08-14	3.3400	4.3000	3.3400	4.3000	+51.943%	35	1,023	+36.047%
2026-08-13	2.6000	2.8300	2.6000	2.8300	+13.200%	66	1,001	+106.714%
2026-08-12	2.5000	2.5000	2.5000	2.5000	-13.793%	12	943	+134.000%
2026-08-11	2.9000	2.9000	2.9000	2.9000	+9.434%	2	931	+101.724%
2026-08-10	2.6500	2.6500	2.6500	2.6500	-12.252%	20	931	+120.755%
2026-08-07	3.0000	3.1000	3.0000	3.0200	+20.800%	102	911	+93.709%
2026-08-06	2.5000	2.5000	2.5000	2.5000	+2.041%	1	869	+134.000%
2026-08-05	2.5500	2.5500	2.4500	2.4500	-12.500%	3	868	+138.776%
2026-08-04	2.7000	2.8000	2.7000	2.8000	+3.704%	55	867	+108.929%
2026-08-03	2.9000	2.9000	2.7000	2.7000	+1.887%	102	812	+116.667%
2026-07-31	2.5800	2.6500	2.5800	2.6500	-1.852%	33	710	+120.755%
2026-07-30	2.9800	2.9800	2.7000	2.7000	-27.807%	8	677	+116.667%
2026-07-28	3.7000	3.7400	3.7000	3.7400	+23.841%	21	673	+56.417%
2026-07-27	2.4000	3.0200	2.4000	3.0200	+51.000%	31	655	+93.709%
2026-07-24	2.0500	2.0500	2.0000	2.0000	+18.343%	21	653	+192.500%
2026-07-23	1.6500	1.6900	1.6500	1.6900	-3.429%	73	652	+246.154%
2026-07-21	1.7500	1.7500	1.7500	1.7500	-10.256%	5	618	+234.286%
2026-07-20	1.9500	1.9500	1.9500	1.9500	-3.465%	5	613	+200.000%
2026-07-17	1.9500	2.0200	1.9500	2.0200	-10.222%	51	608	+189.604%
2026-07-16	2.2500	2.2500	2.2500	2.2500	+16.580%	5	557	+160.000%
2026-07-15	2.2500	2.2500	1.9300	1.9300	-3.500%	11	562	+203.109%
2026-07-14	2.2500	2.2500	2.0000	2.0000	-1.961%	34	556	+192.500%
2026-07-13	2.2500	2.2500	1.9100	2.0400	-9.333%	53	555	+186.765%
2026-07-10	2.3000	2.3000	2.2500	2.2500	+7.143%	6	513	+160.000%
2026-07-09	2.1000	2.1000	2.1000	2.1000	+2.439%	5	517	+178.571%
2026-06-30	2.1000	2.1000	2.0500	2.0500	-10.870%	11	512	+185.366%
2026-06-29	3.0600	3.0600	2.3000	2.3000	-32.353%	8	513	+154.348%
2026-06-17	3.4000	3.4000	3.4000	3.4000	-12.371%	3	516	+72.059%
2026-06-15	3.8800	3.8800	3.8800	3.8800	-15.652%	1	516	+50.773%
2026-06-09	4.6000	4.6000	4.6000	4.6000	0.000%	1	516	+27.174%
2026-06-04	4.4000	4.6000	4.4000	4.6000	+11.380%	5	516	+27.174%
2026-06-03	4.2000	4.2000	4.1300	4.1300	-3.953%	20	519	+41.646%
2026-06-02	4.4000	4.4000	4.3000	4.3000	-19.776%	20	532	+36.047%
2026-06-01	5.3600	5.3600	5.3600	5.3600	-7.586%	2	512	+9.142%
2026-05-28	5.8000	5.8000	5.8000	5.8000	-3.333%	3	510	+0.862%
2026-05-27	6.0000	6.0000	6.0000	6.0000	-2.597%	2	513	-2.500%
2026-05-26	6.1600	6.1600	6.1600	6.1600	-6.667%	5	515	-5.032%
2026-05-22	7.0000	7.1000	6.6000	6.6000	-5.714%	9	517	-11.364%
2026-05-21	5.7000	7.0000	5.7000	7.0000	+13.452%	6	513	-16.429%
2026-05-19	6.3000	6.3000	6.1100	6.1700	-7.910%	5	513	-5.186%
2026-05-11	6.2000	6.7000	6.2000	6.7000	+6.349%	8	510	-12.687%
2026-05-06	6.3000	6.3000	6.3000	6.3000	-5.970%	3	504	-7.143%
2026-04-20	6.7000	6.7000	6.7000	6.7000	0.000%	4	507	-12.687%
2026-04-15	6.3700	6.8000	6.3700	6.7000	-9.459%	6	511	-12.687%
2026-04-01	6.8000	7.4000	6.8000	7.4000	+10.448%	5	509	-20.946%
2026-03-31	6.8000	6.8000	6.7000	6.7000	+8.065%	2	504	-12.687%
2026-03-30	6.2000	6.2000	6.2000	6.2000	-4.615%	2	502	-5.645%
2026-03-20	6.5000	6.5000	6.5000	6.5000	-27.778%	1	500	-10.000%
2026-02-23	9.0000	9.0000	9.0000	9.0000	-29.134%	3	500	-35.000%
2026-02-11	12.7000	12.7000	12.7000	12.7000	-3.127%	10	497	-53.937%
2026-01-28	13.1100	13.1100	13.1100	13.1100	+16.637%	5	492	-55.378%
2026-01-06	11.2400	11.2400	11.2400	11.2400	-7.414%	1	487	-47.954%
2025-12-31	12.1400	12.1400	12.1400	12.1400	+4.655%	1	486	-51.812%
2025-12-29	11.6000	11.6000	11.6000	11.6000	-3.333%	3	486	-49.569%
2025-12-17	12.0000	12.0000	12.0000	12.0000	+9.091%	1	486	-51.250%
2025-12-12	11.0000	11.0000	11.0000	11.0000	-8.333%	1	485	-46.818%
2025-12-11	12.0000	12.0000	12.0000	12.0000	+4.348%	2	484	-51.250%
2025-12-10	11.5000	11.5000	11.5000	11.5000	-1.709%	50	484	-49.130%
2025-12-03	11.7300	11.9800	11.7000	11.7000	-5.340%	301	509	-50.000%
2025-11-28	12.1500	12.3600	12.1500	12.3600	-2.907%	134	208	-52.670%
2025-11-21	12.7300	12.7300	12.7300	12.7300	-14.564%	2	74	-54.046%
2025-11-20	14.9000	14.9000	14.9000	14.9000	-3.247%	1	76	-60.738%
2025-10-30	15.4000	15.4000	15.4000	15.4000	-9.412%	2	75	-62.013%
2025-10-13	17.0000	17.0000	17.0000	17.0000	-1.163%	3	77	-65.588%
2025-10-09	17.2000	17.2000	17.2000	17.2000	-1.882%	1	74	-65.988%
2025-09-29	17.5300	17.5300	17.5300	17.5300	-2.449%	2	73	-66.629%
2025-09-19	17.9700	17.9700	17.9700	17.9700	-6.406%	1	71	-67.446%
2025-09-17	19.2000	19.2000	19.2000	19.2000	-3.518%	1	70	-69.531%
2025-09-15	19.9000	19.9000	19.9000	19.9000	-4.785%	1	69	-70.603%
2025-09-02	20.9000	20.9000	20.9000	20.9000	-2.791%	1	68	-72.010%
2025-08-29	21.5000	21.5000	21.5000	21.5000	+5.392%	50	17	-72.791%
2025-08-15	20.4000	20.4000	20.4000	20.4000	+0.990%	1	17	-71.324%
2025-08-14	20.2000	20.2000	20.2000	20.2000	+0.798%	1	16	-71.040%
2025-07-14	20.0400	20.0400	20.0400	20.0400	-1.281%	5	15	-70.808%
2025-07-11	20.3000	20.3000	20.3000	20.3000	-2.731%	2	15	-71.182%
2025-07-10	20.8700	20.8700	20.8700	20.8700	-0.619%	3	13	-71.969%
2025-07-09	21.0000	21.0000	21.0000	21.0000	-6.667%	2	10	-72.143%
2025-07-01	22.5000	22.5000	22.5000	22.5000	+0.897%	1	8	-74.000%
2025-06-27	21.4000	22.3000	21.4000	22.3000	+4.206%	4	7	-73.767%
2025-06-20	21.4000	21.4000	21.4000	21.4000	+0.047%	2	3	-72.664%
2025-06-16	21.3900	21.3900	21.3900	21.3900	-3.213%	1	2	-72.651%
2025-06-13	22.1000	22.1000	22.1000	22.1000	0.000%	2	1	-73.529%