Dark

CPRT20270115C45
CPRT Jan 15 2027 45.00 Call (CPRT270115C00045000)
option OPRA

EOD

Jul 2, 2026

0.20000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2500	0.2500	0.2000	0.2000	0.000%	12	704	0.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-9.091%	1	704	0.000%
2026-06-30	0.1300	0.2200	0.1300	0.2200	-12.000%	3	703	-9.091%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-7.407%	2	705	-20.000%
2026-06-25	0.3500	0.3500	0.2700	0.2700	+8.000%	4	703	-25.926%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-26.471%	1	701	-20.000%
2026-06-16	0.3200	0.3400	0.3200	0.3400	-2.857%	3	702	-41.176%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-20.455%	2	701	-42.857%
2026-06-12	0.4500	0.4500	0.4400	0.4400	-12.000%	3	701	-54.545%
2026-06-10	0.5000	0.5000	0.5000	0.5000	+11.111%	3	698	-60.000%
2026-06-08	0.5000	0.5000	0.3700	0.4500	-6.250%	218	695	-55.556%
2026-06-04	0.4800	0.4800	0.4800	0.4800	-4.000%	2	913	-58.333%
2026-06-03	0.4400	0.5000	0.4400	0.5000	0.000%	8	913	-60.000%
2026-06-02	0.5500	0.5500	0.5000	0.5000	-31.507%	5	913	-60.000%
2026-06-01	0.7500	0.7500	0.6500	0.7300	-18.889%	35	908	-72.603%
2026-05-29	0.8500	0.9000	0.8000	0.9000	+9.756%	39	887	-77.778%
2026-05-28	0.8000	0.8200	0.8000	0.8200	+2.500%	5	913	-75.610%
2026-05-27	0.9500	0.9500	0.8000	0.8000	-2.439%	8	910	-75.000%
2026-05-26	1.0000	1.0000	0.8000	0.8200	-41.429%	19	915	-75.610%
2026-05-21	0.9000	1.4000	0.9000	1.4000	+60.920%	13	912	-85.714%
2026-05-20	1.1100	1.1100	0.8700	0.8700	-17.143%	3	910	-77.011%
2026-05-18	1.0500	1.0500	1.0500	1.0500	+20.690%	7	903	-80.952%
2026-05-15	1.0100	1.0100	0.8700	0.8700	-8.421%	7	903	-77.011%
2026-05-14	0.8500	0.9500	0.8500	0.9500	+11.765%	2	901	-78.947%
2026-05-13	1.0200	1.0200	0.8500	0.8500	-15.000%	8	899	-76.471%
2026-05-12	1.0000	1.0000	1.0000	1.0000	0.000%	2	899	-80.000%
2026-05-11	1.0000	1.0000	1.0000	1.0000	-0.990%	1	899	-80.000%
2026-05-06	0.8500	1.1000	0.8500	1.0100	+7.447%	7	898	-80.198%
2026-05-01	1.0000	1.0000	0.8500	0.9400	-6.000%	3	898	-78.723%
2026-04-30	1.0000	1.0000	1.0000	1.0000	0.000%	3	898	-80.000%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-16.667%	3	897	-80.000%
2026-04-23	1.2000	1.2000	1.2000	1.2000	+4.348%	1	894	-83.333%
2026-04-20	1.2000	1.2000	1.1500	1.1500	-5.738%	4	893	-82.609%
2026-04-15	1.2200	1.2200	1.2200	1.2200	+43.529%	26	889	-83.607%
2026-04-13	0.7000	0.8500	0.7000	0.8500	-19.811%	226	863	-76.471%
2026-04-10	1.0600	1.0600	1.0600	1.0600	+0.952%	1	863	-81.132%
2026-04-09	1.0100	1.0500	1.0100	1.0500	-3.670%	2	864	-80.952%
2026-04-08	1.0900	1.0900	1.0900	1.0900	-12.800%	3	865	-81.651%
2026-04-02	1.2000	1.2500	1.2000	1.2500	0.000%	7	872	-84.000%
2026-04-01	1.2000	1.2600	1.1900	1.2500	0.000%	4	872	-84.000%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-13.793%	2	874	-84.000%
2026-03-23	1.4000	1.5400	1.1000	1.4500	+10.687%	26	876	-86.207%
2026-03-20	1.4200	1.4200	1.3100	1.3100	-6.429%	3	877	-84.733%
2026-03-18	1.4500	1.4500	1.4000	1.4000	-1.408%	7	879	-85.714%
2026-03-17	1.4200	1.4200	1.4200	1.4200	-11.250%	1	872	-85.915%
2026-03-16	1.7500	1.7500	1.5600	1.6000	+14.286%	22	872	-87.500%
2026-03-13	1.4000	1.4000	1.4000	1.4000	-15.663%	1	854	-85.714%
2026-03-12	2.0000	2.2000	1.6600	1.6600	-12.632%	77	854	-87.952%
2026-03-11	1.9000	1.9000	1.9000	1.9000	-5.000%	1	778	-89.474%
2026-03-10	1.9500	2.0000	1.9500	2.0000	-10.314%	40	777	-90.000%
2026-03-06	2.2300	2.2300	2.2300	2.2300	-12.549%	1	747	-91.031%
2026-03-05	2.5500	2.5500	2.5500	2.5500	-7.942%	1	748	-92.157%
2026-03-03	2.7900	2.7900	2.7400	2.7700	+6.538%	8	747	-92.780%
2026-02-27	2.0000	2.6000	2.0000	2.6000	+25.000%	4	747	-92.308%
2026-02-26	2.0800	2.0800	2.0800	2.0800	+5.051%	1	745	-90.385%
2026-02-25	1.9800	1.9800	1.9800	1.9800	+10.000%	1	746	-89.899%
2026-02-23	1.8000	1.8000	1.8000	1.8000	-17.051%	1	746	-88.889%
2026-02-20	2.3500	2.3500	2.0000	2.1700	-9.205%	12	745	-90.783%
2026-02-17	2.3900	2.3900	2.3900	2.3900	-11.481%	6	736	-91.632%
2026-02-13	2.7000	2.7000	2.7000	2.7000	+14.894%	1	735	-92.593%
2026-02-12	3.0000	3.0000	2.3500	2.3500	-32.857%	5	735	-91.489%
2026-02-05	3.5000	3.5000	3.5000	3.5000	-2.778%	4	736	-94.286%
2026-02-04	3.7000	3.7000	3.6000	3.6000	-4.000%	4	739	-94.444%
2026-01-30	3.6000	3.7500	3.5500	3.7500	+1.351%	12	735	-94.667%
2026-01-27	3.7000	3.7000	3.7000	3.7000	-11.905%	10	735	-94.595%
2026-01-23	3.7800	4.2000	3.7800	4.2000	-2.326%	3	725	-95.238%
2026-01-22	4.3000	4.3000	4.3000	4.3000	0.000%	3	724	-95.349%
2026-01-21	4.3000	4.3000	4.3000	4.3000	+4.878%	3	727	-95.349%
2026-01-16	4.1000	4.1000	4.1000	4.1000	+5.670%	3	721	-95.122%
2026-01-15	3.7500	3.8800	3.7500	3.8800	+6.887%	3	721	-94.845%
2026-01-13	3.6300	3.6300	3.6300	3.6300	+2.542%	1	720	-94.490%
2026-01-12	3.5400	3.5400	3.5400	3.5400	-1.667%	1	721	-94.350%
2026-01-09	3.3900	3.6000	3.3900	3.6000	+28.571%	2	720	-94.444%
2026-01-07	2.8000	2.8000	2.8000	2.8000	-12.500%	1	719	-92.857%
2026-01-05	2.7000	3.2000	2.7000	3.2000	+12.281%	55	671	-93.750%
2026-01-02	3.0500	3.1000	2.6000	2.8500	-16.176%	87	671	-92.982%
2025-12-31	3.2300	3.4800	3.2300	3.4000	-17.275%	41	584	-94.118%
2025-12-29	4.1100	4.1100	4.1100	4.1100	+24.545%	1	584	-95.134%
2025-12-26	3.6800	3.6800	3.3000	3.3000	-2.941%	3	584	-93.939%
2025-12-24	3.3200	3.4000	3.3200	3.4000	+3.030%	17	604	-94.118%
2025-12-23	3.3300	3.3400	3.2900	3.3000	-5.714%	7	604	-93.939%
2025-12-22	3.3000	3.5000	3.3000	3.5000	+5.422%	7	604	-94.286%
2025-12-19	3.3000	3.3900	3.3000	3.3200	0.000%	8	609	-93.976%
2025-12-18	3.3200	3.3200	3.3200	3.3200	-10.270%	1	608	-93.976%
2025-12-17	3.7000	3.7000	3.7000	3.7000	+12.121%	3	607	-94.595%
2025-12-12	3.3000	3.3000	3.3000	3.3000	+2.167%	20	604	-93.939%
2025-12-09	3.2300	3.2300	3.2300	3.2300	+2.866%	15	604	-93.808%
2025-12-08	3.2000	4.3500	3.1000	3.1400	-11.549%	38	610	-93.631%
2025-12-05	3.5500	3.5500	3.5500	3.5500	+5.970%	2	577	-94.366%
2025-12-04	3.4000	3.4600	3.3200	3.3500	-4.558%	887	575	-94.030%
2025-12-03	3.5100	3.5100	3.5100	3.5100	-2.500%	20	1,218	-94.302%
2025-12-02	3.7000	3.7000	3.6000	3.6000	-10.000%	4	1,198	-94.444%
2025-12-01	4.0000	4.0000	4.0000	4.0000	+11.111%	1	1,198	-95.000%
2025-11-26	3.6000	3.6000	3.6000	3.6000	-5.263%	15	1,184	-94.444%
2025-11-24	3.9500	3.9500	3.8000	3.8000	-15.743%	865	1,184	-94.737%
2025-11-21	4.5200	4.5200	4.4000	4.5100	-11.569%	14	419	-95.565%
2025-11-20	5.0000	5.1000	5.0000	5.1000	-3.774%	11	427	-96.078%
2025-11-17	5.3000	5.3000	5.3000	5.3000	+12.766%	1	438	-96.226%
2025-11-07	4.6500	4.7000	4.6500	4.7000	+9.049%	10	437	-95.745%
2025-11-06	5.0000	5.0000	4.0000	4.3100	-20.185%	80	439	-95.360%
2025-11-05	5.5500	5.5500	5.4000	5.4000	-6.897%	11	411	-96.296%
2025-11-04	5.8000	5.8000	5.8000	5.8000	-3.333%	1	402	-96.552%
2025-10-31	5.9500	6.0000	5.5500	6.0000	+5.263%	7	401	-96.667%
2025-10-30	5.7000	5.7000	5.7000	5.7000	0.000%	3	404	-96.491%
2025-10-29	6.0000	6.3000	5.5000	5.7000	-12.308%	26	407	-96.491%
2025-10-28	6.5000	6.5000	6.5000	6.5000	-1.515%	2	389	-96.923%
2025-10-27	6.7000	6.7000	6.6000	6.6000	-1.345%	13	394	-96.970%
2025-10-24	6.7000	6.7000	6.6900	6.6900	-1.906%	4	394	-97.010%
2025-10-22	7.3000	7.3000	6.8200	6.8200	-10.263%	25	394	-97.067%
2025-10-21	6.9000	7.7700	6.9000	7.6000	+13.433%	50	387	-97.368%
2025-10-20	6.7000	6.7000	6.7000	6.7000	+13.559%	1	435	-97.015%
2025-10-16	6.5000	6.5000	5.9000	5.9000	-14.493%	19	436	-96.610%
2025-10-15	7.5000	7.5000	6.9000	6.9000	-2.128%	4	419	-97.101%
2025-10-14	7.0500	7.0500	7.0500	7.0500	+7.634%	1	419	-97.163%
2025-10-13	6.5700	6.7500	6.5500	6.5500	-0.758%	7	418	-96.947%
2025-10-10	7.1000	7.1000	6.3900	6.6000	0.000%	25	413	-96.970%
2025-10-09	6.8100	7.0000	6.6000	6.6000	-5.714%	37	401	-96.970%
2025-10-08	6.8000	7.0000	6.6200	7.0000	+7.692%	20	390	-97.143%
2025-10-07	6.8000	6.9000	6.5000	6.5000	-2.840%	25	370	-96.923%
2025-10-06	6.8500	6.9000	6.5000	6.6900	-1.182%	30	370	-97.010%
2025-10-03	6.7500	6.8000	6.7500	6.7700	+1.045%	4	350	-97.046%
2025-10-02	6.7000	6.9000	6.7000	6.7000	-9.214%	15	351	-97.015%
2025-10-01	7.5300	7.5300	7.0000	7.3800	+6.957%	9	350	-97.290%
2025-09-30	6.8500	6.9000	6.6500	6.9000	-1.429%	15	342	-97.101%
2025-09-29	7.0000	7.0000	6.8800	7.0000	0.000%	17	344	-97.143%
2025-09-26	7.2000	7.2000	7.0000	7.0000	-0.709%	8	335	-97.143%
2025-09-25	7.0000	7.0500	6.9000	7.0500	-2.893%	9	333	-97.163%
2025-09-24	7.5000	7.5000	7.2600	7.2600	+1.538%	2	334	-97.245%
2025-09-23	7.5000	7.5000	7.1500	7.1500	-2.589%	3	335	-97.203%
2025-09-22	7.4900	7.5600	7.3400	7.3400	-4.675%	4	334	-97.275%
2025-09-19	6.0400	7.7000	6.0400	7.7000	+2.667%	8	333	-97.403%
2025-09-18	8.2000	8.2000	7.5000	7.5000	-9.091%	15	334	-97.333%
2025-09-17	8.3200	8.3800	8.2500	8.2500	+2.996%	5	328	-97.576%
2025-09-16	8.5000	8.5000	8.0100	8.0100	-8.457%	5	329	-97.503%
2025-09-15	9.7400	9.7400	8.7500	8.7500	-10.256%	7	327	-97.714%
2025-09-11	9.7500	9.7500	9.7500	9.7500	+2.632%	1	326	-97.949%
2025-09-10	9.0000	9.5000	9.0000	9.5000	+1.064%	15	326	-97.895%
2025-09-09	9.7500	9.9200	9.3700	9.4000	-1.364%	134	317	-97.872%
2025-09-08	9.6500	9.7800	9.0000	9.5300	-1.753%	7	345	-97.901%
2025-09-05	9.7000	9.7000	8.2000	9.7000	-9.346%	138	348	-97.938%
2025-09-04	10.2000	10.7000	10.2000	10.7000	+5.941%	11	218	-98.131%
2025-09-03	10.1000	10.1000	10.1000	10.1000	+1.610%	1	229	-98.020%
2025-09-02	10.1000	10.3000	9.8000	9.9400	-2.069%	7	228	-97.988%
2025-08-29	9.9100	10.1500	9.9100	10.1500	-0.976%	10	231	-98.030%
2025-08-28	10.0700	10.2600	10.0500	10.2500	+0.490%	8	231	-98.049%
2025-08-27	10.5000	10.5000	10.2000	10.2000	+0.493%	3	223	-98.039%
2025-08-26	10.2000	10.2000	10.1500	10.1500	-0.490%	43	220	-98.030%
2025-08-25	10.3500	10.3500	10.2000	10.2000	-0.293%	2	183	-98.039%
2025-08-22	10.3000	10.3000	10.2300	10.2300	+7.120%	2	185	-98.045%
2025-08-21	9.4500	9.5500	9.4500	9.5500	-0.521%	2	183	-97.906%
2025-08-20	10.0000	10.0000	9.6000	9.6000	+1.053%	6	185	-97.917%
2025-08-19	9.6500	9.6500	9.4000	9.5000	+2.260%	7	181	-97.895%
2025-08-18	9.1000	9.2900	9.1000	9.2900	+2.200%	5	188	-97.847%
2025-08-15	9.1900	9.2100	8.9600	9.0900	+2.135%	6	183	-97.800%
2025-08-14	9.0000	9.0000	8.9000	8.9000	-4.609%	2	177	-97.753%
2025-08-13	9.3400	9.3400	9.2400	9.3300	+4.362%	3	175	-97.856%
2025-08-12	8.3500	9.0000	8.3500	8.9400	+3.472%	7	175	-97.763%
2025-08-11	8.4600	8.8400	8.4600	8.6400	+5.753%	8	174	-97.685%
2025-08-08	8.1000	8.1700	8.0000	8.1700	-2.738%	6	172	-97.552%
2025-08-07	8.9300	8.9300	7.3200	8.4000	-6.563%	9	167	-97.619%
2025-08-06	9.0000	9.0000	8.9900	8.9900	+6.517%	12	159	-97.775%
2025-08-05	8.4000	8.6000	8.3000	8.4400	+6.566%	20	149	-97.630%
2025-08-04	8.1000	8.2000	7.9200	7.9200	-1.000%	28	165	-97.475%
2025-08-01	7.9100	8.0000	7.7000	8.0000	0.000%	6	139	-97.500%
2025-07-31	8.0000	8.0000	8.0000	8.0000	-7.834%	2	133	-97.500%
2025-07-30	8.6800	8.6800	8.6800	8.6800	-1.699%	1	131	-97.696%
2025-07-29	8.6500	9.1000	8.6500	8.8300	+4.127%	16	130	-97.735%
2025-07-28	8.7300	9.0000	8.3300	8.4800	-4.719%	33	141	-97.642%
2025-07-25	8.7500	9.1000	8.7500	8.9000	+3.488%	6	126	-97.753%
2025-07-22	9.0000	9.0000	8.6000	8.6000	0.000%	41	126	-97.674%
2025-07-21	8.3800	8.9000	8.2600	8.6000	-1.376%	35	105	-97.674%
2025-07-18	8.5100	8.8000	8.5100	8.7200	+5.060%	20	94	-97.706%
2025-07-17	8.3000	8.3000	8.3000	8.3000	-2.468%	9	74	-97.590%
2025-07-16	8.3000	9.7100	8.3000	8.5100	+1.551%	5	65	-97.650%
2025-07-15	8.2500	8.7500	8.0400	8.3800	-4.338%	5	62	-97.613%
2025-07-14	8.7500	8.7600	8.7000	8.7600	-4.158%	3	58	-97.717%
2025-07-11	9.1400	9.1400	9.1400	9.1400	-3.789%	4	56	-97.812%
2025-07-10	9.0500	9.5000	9.0500	9.5000	-3.061%	2	52	-97.895%
2025-07-08	9.8000	9.8000	9.8000	9.8000	-5.314%	1	51	-97.959%
2025-07-02	10.3500	10.3500	10.3500	10.3500	-4.167%	2	52	-98.068%
2025-07-01	10.8000	10.8000	10.8000	10.8000	+5.882%	1	50	-98.148%
2025-06-30	10.3000	10.3000	10.2000	10.2000	+9.091%	2	49	-98.039%
2025-06-26	9.3500	9.3500	9.3500	9.3500	-7.882%	1	47	-97.861%
2025-06-25	10.1500	10.1500	10.1500	10.1500	-7.306%	5	46	-98.030%
2025-06-24	10.9500	10.9500	10.9500	10.9500	+12.887%	1	45	-98.174%
2025-06-20	10.0100	10.0100	9.7000	9.7000	-7.619%	42	45	-97.938%
2025-06-13	10.8200	10.8200	10.5000	10.5000	-11.765%	14	25	-98.095%
2025-06-11	11.9000	11.9000	11.9000	11.9000	+0.847%	3	25	-98.319%
2025-06-02	12.1000	12.1000	11.8000	11.8000	-15.412%	4	24	-98.305%
2025-05-28	13.9500	13.9500	13.9500	13.9500	-0.994%	1	21	-98.566%
2025-05-27	14.0900	14.0900	14.0900	14.0900	-4.084%	10	21	-98.581%
2025-05-23	14.6900	14.6900	14.6900	14.6900	-30.379%	4	17	-98.639%
2025-05-07	21.1000	21.1000	21.1000	21.1000	+50.607%	1	17	-99.052%
2025-04-07	14.0100	14.0100	14.0100	14.0100	-15.245%	6	17	-98.572%
2025-04-03	16.5300	16.5300	16.5300	16.5300	-5.000%	1	17	-98.790%
2025-04-01	17.4000	17.4000	17.4000	17.4000	+10.196%	6	18	-98.851%
2025-03-28	15.7900	15.7900	15.7900	15.7900	-0.567%	20	12	-98.733%
2025-03-25	15.8800	15.8800	15.8800	15.8800	-16.946%	10	12	-98.741%
2025-02-20	19.1200	19.1200	19.1200	19.1200	+8.390%	1	2	-98.954%
2025-01-14	17.6400	17.6400	17.6400	17.6400	-9.538%	1	2	-98.866%
2025-01-02	19.5000	19.5000	19.5000	19.5000	0.000%	1	1	-98.974%