Dark

CPRT20270115C40
CPRT Jan 15 2027 40.00 Call (CPRT270115C00040000)
option OPRA

EOD

Jul 1, 2026

0.4500+50.000%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4500	0.4500	0.4500	0.4500	+50.000%	1	2,060	0.000%
2026-06-30	0.3500	0.3500	0.3000	0.3000	-26.829%	3	2,059	+50.000%
2026-06-29	0.5500	0.5500	0.4100	0.4100	-45.333%	4	2,062	+9.756%
2026-06-25	0.7500	0.7500	0.7500	0.7500	+5.634%	60	2,060	-40.000%
2026-06-24	0.7000	0.7500	0.7000	0.7100	+18.333%	176	2,000	-36.620%
2026-06-23	0.6500	0.6500	0.6000	0.6000	-7.692%	5	1,867	-25.000%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-7.143%	5	1,868	-30.769%
2026-06-17	0.7000	0.7000	0.7000	0.7000	-7.895%	1	1,868	-35.714%
2026-06-15	0.7600	0.7600	0.7600	0.7600	-24.000%	1	1,868	-40.789%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,868	-55.000%
2026-06-11	0.9800	1.0000	0.9500	0.9500	-13.636%	3	1,868	-52.632%
2026-06-09	0.9500	1.1300	0.9500	1.1000	+4.762%	4	1,870	-59.091%
2026-06-05	1.0500	1.0500	1.0500	1.0500	0.000%	2	1,868	-57.143%
2026-06-04	1.0500	1.0500	1.0500	1.0500	+10.526%	4	1,867	-57.143%
2026-06-03	0.9500	0.9500	0.9500	0.9500	-5.000%	4	1,863	-52.632%
2026-06-02	1.0500	1.0500	0.9900	1.0000	-33.333%	4	1,866	-55.000%
2026-06-01	1.4800	1.5000	1.4800	1.5000	-11.765%	12	1,862	-70.000%
2026-05-29	1.6000	1.7000	1.5500	1.7000	+6.918%	19	1,850	-73.529%
2026-05-28	1.6000	1.6000	1.5900	1.5900	-6.471%	2	1,838	-71.698%
2026-05-26	1.6600	1.7000	1.5600	1.7000	-1.734%	6	1,838	-73.529%
2026-05-21	1.7000	1.7300	1.7000	1.7300	-3.889%	3	1,842	-73.988%
2026-05-20	1.9300	1.9300	1.8000	1.8000	-28.000%	2	1,839	-75.000%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+25.000%	4	1,837	-82.000%
2026-05-18	2.0000	2.0000	2.0000	2.0000	+17.647%	5	1,837	-77.500%
2026-05-13	1.8000	1.8000	1.7000	1.7000	-15.423%	8	1,837	-73.529%
2026-05-12	2.0100	2.0100	2.0100	2.0100	+5.789%	2	1,833	-77.612%
2026-05-11	1.9000	1.9000	1.8500	1.9000	-6.404%	4	1,833	-76.316%
2026-05-08	2.0300	2.0300	2.0300	2.0300	-0.976%	3	1,833	-77.833%
2026-05-07	1.9600	2.0500	1.9600	2.0500	+13.889%	5	1,833	-78.049%
2026-05-05	1.8000	1.8000	1.8000	1.8000	-12.195%	2	1,834	-75.000%
2026-05-04	2.0500	2.0500	2.0500	2.0500	+1.990%	3	1,832	-78.049%
2026-04-28	2.0100	2.0100	2.0100	2.0100	+3.077%	3	1,829	-77.612%
2026-04-27	1.9500	1.9500	1.9500	1.9500	-2.500%	1	1,832	-76.923%
2026-04-24	2.0000	2.0000	1.7000	2.0000	-2.439%	104	1,831	-77.500%
2026-04-23	2.3000	2.3000	2.0500	2.0500	-5.963%	48	1,729	-78.049%
2026-04-20	2.0300	2.2000	2.0300	2.1800	+1.395%	10	1,681	-79.358%
2026-04-17	2.0500	2.1500	2.0500	2.1500	+7.500%	101	1,675	-79.070%
2026-04-16	2.1000	2.1000	2.0000	2.0000	0.000%	4	1,582	-77.500%
2026-04-15	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,584	-77.500%
2026-04-14	2.0000	2.0000	2.0000	2.0000	0.000%	20	1,585	-77.500%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+2.564%	13	1,605	-77.500%
2026-04-09	2.0000	2.0000	1.9500	1.9500	-11.765%	6	1,592	-76.923%
2026-04-08	2.2100	2.2100	2.2100	2.2100	+6.763%	2	1,588	-79.638%
2026-04-07	2.2600	2.2600	2.0700	2.0700	-0.957%	21	1,588	-78.261%
2026-04-06	2.0900	2.0900	2.0900	2.0900	-7.111%	1	1,589	-78.469%
2026-03-31	2.2500	2.2500	2.2500	2.2500	+2.273%	5	1,588	-80.000%
2026-03-30	2.2000	2.2000	2.2000	2.2000	0.000%	2	1,583	-79.545%
2026-03-27	2.2000	2.2000	2.2000	2.2000	+2.326%	2	1,581	-79.545%
2026-03-25	2.1500	2.1500	2.1500	2.1500	-9.664%	5	1,581	-79.070%
2026-03-23	2.3800	2.3800	2.3800	2.3800	+5.778%	1	1,576	-81.092%
2026-03-20	2.3000	2.3500	2.2500	2.2500	+2.273%	8	1,576	-80.000%
2026-03-19	2.2000	2.2000	2.2000	2.2000	-8.333%	10	1,572	-79.545%
2026-03-18	2.3500	2.4000	2.3500	2.4000	-6.615%	2	1,582	-81.250%
2026-03-16	2.5700	2.5700	2.5700	2.5700	+5.328%	1	1,580	-82.490%
2026-03-13	2.3800	2.4400	2.3800	2.4400	-26.061%	5	1,580	-81.557%
2026-03-12	3.3000	3.3000	3.3000	3.3000	-2.941%	20	1,583	-86.364%
2026-03-11	3.4000	3.4000	3.4000	3.4000	-15.633%	1	1,563	-86.765%
2026-03-09	4.0300	4.0300	4.0300	4.0300	-16.907%	2	1,562	-88.834%
2026-03-03	4.8500	4.8500	4.8500	4.8500	+5.435%	6	1,565	-90.722%
2026-03-02	4.4500	4.6000	4.4100	4.6000	+7.477%	16	1,571	-90.217%
2026-02-27	4.1300	4.2800	4.0800	4.2800	+9.463%	6	1,573	-89.486%
2026-02-26	3.7500	3.9100	3.7200	3.9100	+22.188%	4	1,567	-88.491%
2026-02-25	3.0500	3.2000	3.0500	3.2000	+6.667%	202	1,367	-85.938%
2026-02-24	3.0100	3.0500	3.0000	3.0000	-6.250%	9	1,367	-85.000%
2026-02-23	3.6000	3.6000	3.2000	3.2000	-8.571%	6	1,363	-85.938%
2026-02-20	3.1700	3.5000	3.0500	3.5000	-16.667%	31	1,367	-87.143%
2026-02-18	4.2000	4.2000	4.2000	4.2000	+5.000%	1	1,338	-89.286%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-11.111%	3	1,339	-88.750%
2026-02-13	4.5000	4.5000	4.5000	4.5000	+8.696%	10	1,326	-90.000%
2026-02-12	4.8500	4.8700	3.3100	4.1400	-27.368%	26	1,326	-89.130%
2026-02-11	5.7000	5.7000	5.7000	5.7000	-8.507%	2	1,336	-92.105%
2026-02-10	6.1600	6.2300	6.1600	6.2300	+5.593%	14	1,334	-92.777%
2026-02-06	6.0000	6.2000	5.9000	5.9000	+9.259%	9	1,340	-92.373%
2026-02-05	5.4000	5.4000	5.4000	5.4000	+4.247%	1	1,347	-91.667%
2026-02-03	5.1000	5.1800	5.0000	5.1800	-6.498%	14	1,348	-91.313%
2026-02-02	5.8000	5.8000	5.5000	5.5400	-2.807%	9	1,337	-91.877%
2026-01-30	5.8300	5.8300	5.7000	5.7000	-0.175%	2	1,334	-92.105%
2026-01-29	5.6000	5.7100	5.6000	5.7100	-1.552%	10	1,334	-92.119%
2026-01-28	5.8000	5.8000	5.8000	5.8000	+2.655%	3	1,344	-92.241%
2026-01-27	6.0200	6.0200	5.6500	5.6500	-14.394%	16	1,347	-92.035%
2026-01-23	6.4000	6.6000	6.4000	6.6000	+3.125%	4	1,331	-93.182%
2026-01-21	6.6200	6.6200	6.4000	6.4000	+6.489%	3	1,335	-92.969%
2026-01-20	6.0000	6.0100	6.0000	6.0100	-4.603%	3	1,335	-92.512%
2026-01-16	6.0600	6.5000	6.0600	6.3000	0.000%	4	1,338	-92.857%
2026-01-15	5.9000	6.3000	5.9000	6.3000	+17.318%	44	1,338	-92.857%
2026-01-14	5.4400	5.7500	5.3700	5.3700	-2.364%	5	1,313	-91.620%
2026-01-13	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,314	-91.818%
2026-01-12	5.7500	5.7500	5.5000	5.5000	+5.769%	6	1,315	-91.818%
2026-01-08	5.2000	5.2000	5.2000	5.2000	+1.961%	3	1,315	-91.346%
2026-01-06	4.8400	5.1000	4.8400	5.1000	-1.923%	35	1,318	-91.176%
2026-01-05	4.9000	5.2000	4.9000	5.2000	+10.638%	19	1,344	-91.346%
2026-01-02	5.1700	5.1700	4.3800	4.7000	-15.619%	26	1,344	-90.426%
2025-12-30	5.5000	5.5700	5.5000	5.5700	+3.148%	11	1,340	-91.921%
2025-12-29	5.3800	5.4500	5.3800	5.4000	+0.746%	4	1,329	-91.667%
2025-12-26	5.3000	5.3600	5.2000	5.3600	-1.832%	27	1,325	-91.604%
2025-12-24	5.4600	5.4600	5.4600	5.4600	+3.019%	1	1,311	-91.758%
2025-12-23	5.2900	5.3000	5.2900	5.3000	-1.852%	4	1,311	-91.509%
2025-12-19	5.6000	5.6000	5.4000	5.4000	-4.085%	2	1,314	-91.667%
2025-12-18	5.4500	5.6300	5.4500	5.6300	+4.453%	3	1,314	-92.007%
2025-12-16	5.4200	5.5500	5.3500	5.3900	+3.654%	21	1,313	-91.651%
2025-12-15	5.6300	5.6300	5.1000	5.2000	-1.887%	12	1,294	-91.346%
2025-12-12	5.3000	5.6000	5.2400	5.3000	0.000%	24	1,290	-91.509%
2025-12-11	5.5400	5.5400	5.2400	5.3000	+2.913%	32	1,268	-91.509%
2025-12-10	5.3000	5.3000	5.1500	5.1500	-0.579%	5	1,244	-91.262%
2025-12-09	5.3000	5.3000	5.1800	5.1800	+1.569%	18	1,239	-91.313%
2025-12-08	5.4100	5.5500	5.1000	5.1000	-3.774%	28	1,222	-91.176%
2025-12-05	5.5000	5.5000	5.3000	5.3000	-1.852%	8	1,198	-91.509%
2025-12-04	5.4000	5.4300	5.4000	5.4000	-2.878%	10	1,190	-91.667%
2025-12-03	5.6500	5.6500	5.4000	5.5600	-2.456%	8	1,181	-91.906%
2025-12-02	6.0000	6.0000	5.6000	5.7000	-3.716%	25	1,173	-92.105%
2025-12-01	5.9200	5.9200	5.9200	5.9200	-1.333%	1	1,155	-92.399%
2025-11-25	6.0000	6.0000	6.0000	6.0000	+0.840%	1	1,154	-92.500%
2025-11-24	6.0000	6.0000	5.8000	5.9500	-11.194%	4	1,155	-92.437%
2025-11-21	6.0000	6.7000	6.0000	6.7000	-10.067%	1,024	1,153	-93.284%
2025-11-20	7.2100	7.4500	7.2100	7.4500	-3.247%	6	199	-93.960%
2025-11-17	7.2000	7.7000	7.2000	7.7000	+13.235%	6	198	-94.156%
2025-11-10	6.8000	6.8000	6.8000	6.8000	+3.030%	1	200	-93.382%
2025-11-06	7.2000	7.2000	6.3000	6.6000	-19.610%	17	199	-93.182%
2025-10-29	9.1000	9.1000	8.0000	8.2100	-10.761%	14	187	-94.519%
2025-10-28	9.3000	9.3000	9.2000	9.2000	-9.804%	7	185	-95.109%
2025-10-22	10.2000	10.2000	10.2000	10.2000	0.000%	2	179	-95.588%
2025-10-21	10.2000	10.2000	10.2000	10.2000	+13.333%	1	179	-95.588%
2025-10-16	9.0000	9.0000	9.0000	9.0000	-8.163%	4	180	-95.000%
2025-10-15	9.8000	9.8000	9.8000	9.8000	+1.554%	2	176	-95.408%
2025-10-14	9.7000	9.7000	9.6500	9.6500	+1.579%	2	174	-95.337%
2025-10-13	9.5000	9.5000	9.5000	9.5000	+4.972%	5	174	-95.263%
2025-10-10	9.0500	9.0500	9.0500	9.0500	-2.688%	1	174	-95.028%
2025-10-09	9.5000	9.5000	9.3000	9.3000	-3.125%	14	175	-95.161%
2025-10-08	9.6000	9.6000	9.6000	9.6000	0.000%	1	185	-95.313%
2025-10-07	9.6000	9.6000	9.6000	9.6000	+2.345%	1	184	-95.313%
2025-10-06	9.3800	9.3800	9.3800	9.3800	-1.780%	1	184	-95.203%
2025-10-02	9.9900	9.9900	9.5500	9.5500	-5.164%	2	183	-95.288%
2025-10-01	10.1000	10.1000	10.0500	10.0700	+2.755%	6	181	-95.531%
2025-09-30	9.8000	9.8000	9.8000	9.8000	-1.010%	12	176	-95.408%
2025-09-25	9.9000	9.9000	9.9000	9.9000	-1.000%	10	173	-95.455%
2025-09-23	10.2000	10.2000	10.0000	10.0000	-3.846%	2	173	-95.500%
2025-09-22	10.4000	10.4000	10.4000	10.4000	-3.256%	6	173	-95.673%
2025-09-19	10.4000	10.7500	10.4000	10.7500	+2.381%	2	167	-95.814%
2025-09-18	10.8000	10.9100	10.5000	10.5000	-8.056%	10	165	-95.714%
2025-09-17	11.4200	11.4200	11.4200	11.4200	+1.062%	2	155	-96.060%
2025-09-16	11.3000	11.3000	11.3000	11.3000	-8.130%	2	155	-96.018%
2025-09-15	12.3000	12.3000	12.3000	12.3000	-4.651%	1	153	-96.341%
2025-09-12	12.9000	12.9000	12.9000	12.9000	+0.781%	1	153	-96.512%
2025-09-10	12.7500	12.8000	12.7500	12.8000	+0.787%	3	153	-96.484%
2025-09-08	12.5000	12.8000	12.5000	12.7000	+2.419%	4	151	-96.457%
2025-09-05	12.5000	12.8000	12.4000	12.4000	-11.111%	3	149	-96.371%
2025-09-04	13.8000	13.9500	13.8000	13.9500	+8.056%	4	147	-96.774%
2025-09-03	12.9100	12.9100	12.9100	12.9100	+0.155%	1	144	-96.514%
2025-09-02	13.3300	13.3300	12.8900	12.8900	-5.221%	2	143	-96.509%
2025-08-29	13.6000	13.6000	13.5000	13.6000	+1.493%	5	137	-96.691%
2025-08-28	13.4700	13.6000	13.3200	13.4000	+5.678%	7	137	-96.642%
2025-08-21	12.6800	12.6800	12.6800	12.6800	-8.777%	1	133	-96.451%
2025-08-20	13.3500	13.9000	13.3500	13.9000	+9.020%	20	133	-96.763%
2025-08-19	12.7500	12.7500	12.7500	12.7500	+2.823%	150	113	-96.471%
2025-08-18	12.5500	12.6400	12.4000	12.4000	+1.639%	8	225	-96.371%
2025-08-15	12.1000	12.2000	12.1000	12.2000	+1.667%	9	227	-96.311%
2025-08-14	12.1000	12.1000	12.0000	12.0000	+2.564%	8	234	-96.250%
2025-08-11	10.4200	11.7400	10.4200	11.7000	0.000%	8	226	-96.154%
2025-08-05	11.7000	11.7000	11.7000	11.7000	+6.364%	5	221	-96.154%
2025-08-04	11.0000	11.0000	11.0000	11.0000	-5.983%	1	216	-95.909%
2025-07-24	11.7000	11.7000	11.7000	11.7000	+0.862%	2	215	-96.154%
2025-07-21	11.6000	11.6000	11.6000	11.6000	+1.754%	5	213	-96.121%
2025-07-17	11.8000	11.8000	11.4000	11.4000	0.000%	107	208	-96.053%
2025-07-15	11.5000	11.5000	11.4000	11.4000	-8.286%	2	101	-96.053%
2025-07-09	12.4300	12.4300	12.4300	12.4300	-11.214%	1	99	-96.380%
2025-07-03	14.0000	14.0000	14.0000	14.0000	-2.098%	1	97	-96.786%
2025-07-01	14.3000	14.3000	14.3000	14.3000	+10.000%	1	97	-96.853%
2025-06-30	13.0000	13.0000	13.0000	13.0000	0.000%	5	96	-96.538%
2025-06-20	13.6000	13.6000	13.0000	13.0000	-2.256%	100	91	-96.538%
2025-06-18	13.3000	13.3000	13.3000	13.3000	-0.746%	1	40	-96.617%
2025-06-16	13.4000	13.4000	13.4000	13.4000	-3.319%	1	40	-96.642%
2025-06-13	14.2000	14.2000	13.8600	13.8600	-6.034%	10	39	-96.753%
2025-06-12	15.2000	15.2000	14.6500	14.7500	+0.683%	7	34	-96.949%
2025-06-10	14.6500	14.6500	14.6500	14.6500	-0.340%	1	27	-96.928%
2025-06-09	14.7000	14.7000	14.7000	14.7000	-1.408%	1	26	-96.939%
2025-06-04	14.9100	14.9100	14.9100	14.9100	-7.963%	1	24	-96.982%
2025-05-29	16.0000	16.2000	16.0000	16.2000	-12.432%	11	24	-97.222%
2025-05-23	20.0000	20.0000	18.5000	18.5000	+1.872%	4	11	-97.568%
2025-03-19	18.1600	18.1600	18.1600	18.1600	-19.682%	1	11	-97.522%
2025-01-22	22.6100	22.6100	22.6100	22.6100	0.000%	10	10	-98.010%