Dark

CPRT20270115C35
CPRT Jan 15 2027 35.00 Call (CPRT270115C00035000)
option OPRA

EOD

Aug 21, 2026

2.73-11.935%(-0.37)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	3.1800	3.1800	2.7000	2.7300	-11.935%	53	1,474	0.000%
2026-08-20	3.0000	3.2000	2.8000	3.1000	+5.085%	332	1,475	-11.935%
2026-08-19	2.5500	2.9900	2.5500	2.9500	+37.209%	262	1,705	-7.458%
2026-08-18	2.2200	2.3000	2.1500	2.1500	+4.878%	126	1,833	+26.977%
2026-08-17	2.0500	2.2500	2.0500	2.0500	+2.500%	193	1,809	+33.171%
2026-08-14	1.5000	2.0000	1.5000	2.0000	+60.000%	14	1,644	+36.500%
2026-08-13	1.1000	1.2500	1.1000	1.2500	+13.636%	6	1,641	+118.400%
2026-08-12	1.1000	1.1000	1.1000	1.1000	-15.385%	1	1,640	+148.182%
2026-08-11	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,641	+110.000%
2026-08-10	1.3500	1.3500	1.1500	1.3000	-3.704%	12	1,640	+110.000%
2026-08-07	1.4500	1.4500	1.3500	1.3500	+35.000%	211	1,638	+102.222%
2026-08-06	1.0500	1.0500	1.0000	1.0000	-13.043%	2	1,512	+173.000%
2026-08-05	1.1500	1.1500	1.1500	1.1500	-8.000%	97	1,511	+137.391%
2026-08-04	1.1500	1.2500	1.1500	1.2500	+5.042%	14	1,500	+118.400%
2026-08-03	1.1400	1.1900	1.1400	1.1900	+3.478%	11	1,508	+129.412%
2026-07-31	1.1500	1.1500	1.1500	1.1500	-8.000%	3	1,508	+137.391%
2026-07-30	1.2200	1.2500	1.1200	1.2500	-27.326%	593	1,508	+118.400%
2026-07-29	1.8300	1.8500	1.7200	1.7200	+3.614%	6	951	+58.721%
2026-07-28	1.6000	1.6600	1.6000	1.6600	+27.692%	3	950	+64.458%
2026-07-27	1.0000	1.3000	1.0000	1.3000	+62.500%	78	951	+110.000%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-3.614%	40	889	+241.250%
2026-07-15	0.8300	0.8300	0.8300	0.8300	-12.632%	9	862	+228.916%
2026-07-10	1.0200	1.0200	0.9500	0.9500	-20.833%	5	853	+187.368%
2026-07-02	1.2000	1.2000	1.1900	1.2000	+9.091%	13	850	+127.500%
2026-07-01	1.1200	1.1500	1.1000	1.1000	+22.222%	3	850	+148.182%
2026-06-29	0.9000	0.9000	0.9000	0.9000	-34.307%	2	849	+203.333%
2026-06-22	1.3700	1.3700	1.3700	1.3700	-16.970%	11	847	+99.270%
2026-06-15	1.6500	1.6500	1.6500	1.6500	-21.429%	1	847	+65.455%
2026-06-05	2.1000	2.1000	2.1000	2.1000	-2.326%	2	846	+30.000%
2026-06-04	2.1500	2.1500	2.1500	2.1500	+7.500%	5	844	+26.977%
2026-06-03	2.1000	2.1000	2.0000	2.0000	-11.111%	8	839	+36.500%
2026-06-02	2.6500	2.6500	2.2500	2.2500	-19.643%	43	838	+21.333%
2026-06-01	2.8200	2.8200	2.6500	2.8000	-12.500%	32	875	-2.500%
2026-05-28	3.2000	3.2000	3.2000	3.2000	0.000%	5	879	-14.688%
2026-05-27	3.5500	3.5500	3.2000	3.2000	-17.949%	48	874	-14.688%
2026-05-26	3.5000	3.9000	3.5000	3.9000	+5.405%	2	844	-30.000%
2026-05-22	4.0000	4.0000	3.7000	3.7000	+5.714%	6	836	-26.216%
2026-05-21	3.2000	3.5000	3.2000	3.5000	-2.778%	3	837	-22.000%
2026-05-18	3.3500	3.6500	3.3500	3.6000	+16.129%	13	837	-24.167%
2026-05-15	3.1000	3.1000	3.1000	3.1000	-4.615%	2	840	-11.935%
2026-05-13	3.3000	3.3000	3.1000	3.2500	-9.722%	8	838	-16.000%
2026-05-06	3.5900	3.6000	3.5900	3.6000	+9.091%	7	842	-24.167%
2026-05-05	3.3000	3.3000	3.3000	3.3000	-5.714%	1	839	-17.273%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+4.478%	1	838	-22.000%
2026-05-01	3.5000	3.5000	3.3500	3.3500	-4.286%	3	837	-18.507%
2026-04-29	3.5200	3.5200	3.5000	3.5000	-5.405%	2	837	-22.000%
2026-04-27	3.4700	3.7000	3.4700	3.7000	+4.225%	6	835	-26.216%
2026-04-24	3.7000	3.7000	3.4500	3.5500	-8.974%	3	841	-23.099%
2026-04-23	4.0000	4.0000	3.9000	3.9000	-2.500%	4	838	-30.000%
2026-04-22	4.0000	4.0000	4.0000	4.0000	0.000%	3	837	-31.750%
2026-04-21	4.0400	4.0400	4.0000	4.0000	-20.000%	2	839	-31.750%
2026-04-20	5.0000	5.0000	5.0000	5.0000	+32.979%	3	839	-45.400%
2026-04-17	3.6800	3.8800	3.6100	3.7600	+0.267%	6	839	-27.394%
2026-04-16	3.8000	3.8000	3.7000	3.7500	-9.856%	106	833	-27.200%
2026-04-08	4.1600	4.1600	4.1600	4.1600	+6.667%	1	728	-34.375%
2026-04-01	4.0000	4.0000	3.9000	3.9000	+12.069%	3	727	-30.000%
2026-03-31	3.4800	3.4800	3.4800	3.4800	-10.540%	2	729	-21.552%
2026-03-30	3.8900	3.8900	3.8900	3.8900	+5.135%	1	728	-29.820%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-11.905%	25	727	-26.216%
2026-03-18	4.1400	4.2000	4.1400	4.2000	-30.000%	459	722	-35.000%
2026-03-11	6.0000	6.0000	6.0000	6.0000	-14.651%	1	265	-54.500%
2026-02-27	6.8800	7.0300	6.7000	7.0300	+33.397%	152	264	-61.166%
2026-02-24	5.3000	5.3400	5.2700	5.2700	-11.577%	8	113	-48.197%
2026-02-23	5.9600	5.9600	5.9600	5.9600	+14.615%	4	107	-54.195%
2026-02-20	5.2000	5.2000	5.2000	5.2000	-20.000%	1	107	-47.500%
2026-02-12	7.0000	7.0000	6.4500	6.5000	-20.732%	42	106	-58.000%
2026-02-06	8.2000	8.2000	8.2000	8.2000	+7.050%	1	80	-66.707%
2026-02-04	7.4700	7.6600	7.4700	7.6600	-9.026%	12	81	-64.360%
2026-02-02	8.4200	8.4200	8.4200	8.4200	-2.659%	3	81	-67.577%
2026-01-30	8.6500	8.6500	8.6500	8.6500	-20.569%	1	81	-68.439%
2026-01-23	10.8900	10.8900	10.8900	10.8900	+12.384%	3	81	-74.931%
2026-01-21	9.6900	9.6900	9.6900	9.6900	+7.667%	10	81	-71.827%
2026-01-15	9.0000	9.0000	9.0000	9.0000	+5.510%	1	84	-69.667%
2026-01-14	8.5300	8.5300	8.5300	8.5300	+2.771%	7	85	-67.995%
2026-01-08	8.0700	8.3000	8.0700	8.3000	+12.162%	5	92	-67.108%
2026-01-07	7.4000	7.4000	7.4000	7.4000	+2.069%	1	91	-63.108%
2026-01-02	7.7800	7.7800	7.2000	7.2500	-12.651%	16	90	-62.345%
2025-12-31	8.3000	8.3000	8.3000	8.3000	+3.106%	3	88	-67.108%
2025-12-26	8.6800	8.6800	8.0500	8.0500	-3.012%	3	88	-66.087%
2025-12-19	8.3000	8.3000	8.3000	8.3000	-1.891%	4	85	-67.108%
2025-12-16	8.4600	8.4600	8.4600	8.4600	+5.750%	5	87	-67.730%
2025-12-15	8.0000	8.0000	8.0000	8.0000	+6.667%	10	92	-65.875%
2025-12-09	7.5000	7.5000	7.5000	7.5000	-15.730%	1	88	-63.600%
2025-11-26	8.9000	8.9000	8.9000	8.9000	-2.944%	1	88	-69.326%
2025-11-21	9.1700	9.1700	9.1700	9.1700	-15.639%	3	88	-70.229%
2025-11-19	10.8700	10.8700	10.8700	10.8700	-1.182%	1	88	-74.885%
2025-11-11	11.0000	11.0000	11.0000	11.0000	+15.789%	1	88	-75.182%
2025-11-06	9.9000	9.9000	9.5000	9.5000	-13.636%	2	88	-71.263%
2025-11-05	11.3000	11.3000	11.0000	11.0000	-6.063%	11	88	-75.182%
2025-10-29	12.5000	12.5000	11.7100	11.7100	-6.320%	33	93	-76.687%
2025-10-28	12.5000	12.5000	12.5000	12.5000	-3.772%	1	101	-78.160%
2025-10-27	12.9000	13.0000	12.9000	12.9900	-3.778%	31	79	-78.984%
2025-10-24	13.5000	13.5000	13.5000	13.5000	-4.930%	1	79	-79.778%
2025-10-21	13.4000	14.2000	13.4000	14.2000	+6.767%	9	78	-80.775%
2025-10-20	13.3000	13.3000	13.3000	13.3000	+3.906%	5	87	-79.474%
2025-10-16	12.8000	12.8000	12.8000	12.8000	-6.569%	2	83	-78.672%
2025-10-15	13.7000	13.7000	13.7000	13.7000	+3.788%	2	81	-80.073%
2025-10-13	13.2000	13.2000	13.2000	13.2000	+4.845%	11	81	-79.318%
2025-10-10	12.5900	12.5900	12.5900	12.5900	-0.866%	1	70	-78.316%
2025-10-09	12.8500	13.1100	12.7000	12.7000	-0.781%	28	70	-78.504%
2025-10-07	12.8000	12.8000	12.8000	12.8000	-5.535%	40	129	-78.672%
2025-10-03	13.5500	13.5500	13.5500	13.5500	+2.652%	2	129	-79.852%
2025-10-02	13.1000	13.2000	13.0000	13.2000	-5.714%	5	127	-79.318%
2025-10-01	14.0000	14.0000	14.0000	14.0000	+3.781%	1	122	-80.500%
2025-09-26	13.4900	13.4900	13.4900	13.4900	-2.246%	25	121	-79.763%
2025-09-25	13.8000	13.8000	13.8000	13.8000	0.000%	5	96	-80.217%
2025-09-24	13.8000	13.8000	13.8000	13.8000	+1.471%	2	91	-80.217%
2025-09-23	13.6000	13.6000	13.6000	13.6000	-8.170%	8	89	-79.926%
2025-09-18	15.0000	15.0000	14.8100	14.8100	-1.921%	17	97	-81.567%
2025-09-17	15.0000	15.1000	15.0000	15.1000	-4.491%	43	80	-81.921%
2025-09-08	15.8100	15.8100	15.8100	15.8100	-2.407%	2	81	-82.732%
2025-09-05	14.9900	16.2000	14.9000	16.2000	-1.818%	30	83	-83.148%
2025-09-03	16.5000	16.5000	16.5000	16.5000	-1.138%	2	62	-83.455%
2025-09-02	16.8100	16.8100	16.6900	16.6900	-3.078%	23	62	-83.643%
2025-08-29	17.4000	17.4000	17.2200	17.2200	+6.957%	3	71	-84.146%
2025-08-21	16.1000	16.1000	16.1000	16.1000	-4.167%	1	71	-83.043%
2025-08-20	16.8000	16.8000	16.8000	16.8000	+5.131%	2	70	-83.750%
2025-08-18	15.5000	15.9800	15.5000	15.9800	+0.314%	2	72	-82.916%
2025-08-15	16.0000	16.1000	15.9300	15.9300	-1.056%	5	72	-82.863%
2025-08-13	16.7500	16.7500	16.1000	16.1000	+5.921%	3	67	-83.043%
2025-08-07	15.2000	15.2000	15.2000	15.2000	-3.185%	7	64	-82.039%
2025-08-06	15.7000	15.7000	15.7000	15.7000	+9.790%	5	57	-82.611%
2025-08-01	14.3000	14.3000	14.3000	14.3000	-7.443%	1	52	-80.909%
2025-07-30	15.4500	15.4500	15.4500	15.4500	+3.000%	2	51	-82.330%
2025-07-28	15.0000	15.0000	15.0000	15.0000	-5.660%	2	53	-81.800%
2025-07-23	15.9000	15.9000	15.9000	15.9000	+3.516%	1	51	-82.830%
2025-07-21	15.3600	15.3600	15.3600	15.3600	+2.400%	1	50	-82.227%
2025-07-18	15.0000	15.0000	15.0000	15.0000	0.000%	1	51	-81.800%
2025-07-16	14.7200	15.0000	14.7200	15.0000	+1.351%	26	50	-81.800%
2025-07-15	15.3000	15.3000	14.8000	14.8000	-23.672%	12	24	-81.554%
2025-06-11	19.3900	19.3900	19.3900	19.3900	+6.538%	2	12	-85.921%
2025-06-10	18.5500	18.5500	18.2000	18.2000	-6.186%	5	10	-85.000%
2025-06-02	18.8600	19.4000	18.8000	19.4000	0.000%	5	5	-85.928%