Dark

CPRT20270115C60
CPRT Jan 15 2027 60.00 Call (CPRT270115C00060000)
option OPRA

EOD

Aug 18, 2026

0.3000+100.000%(+0.1500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3000	0.3000	0.3000	0.3000	+100.000%	10	1,055	0.000%
2026-08-17	0.1500	0.1500	0.1500	0.1500	+200.000%	50	1,055	+100.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,005	+500.000%
2026-07-01	0.0500	0.1000	0.0500	0.1000	+100.000%	28	1,003	+200.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-91.379%	2	1,002	+500.000%
2026-06-25	0.5800	0.5800	0.5800	0.5800	+480.000%	1	1,000	-48.276%
2026-06-24	0.1000	0.1000	0.1000	0.1000	-47.368%	2	1,001	+200.000%
2026-06-09	0.2800	0.2800	0.1900	0.1900	+111.111%	3	1,001	+57.895%
2026-06-02	0.1000	0.2000	0.0900	0.0900	-40.000%	102	1,001	+233.333%
2026-05-29	0.1500	0.1500	0.1500	0.1500	+15.385%	1	899	+100.000%
2026-05-28	0.1300	0.1300	0.1300	0.1300	-23.529%	40	899	+130.769%
2026-05-26	0.1500	0.1700	0.1500	0.1700	-15.000%	5	939	+76.471%
2026-05-21	0.1900	0.2000	0.1900	0.2000	-33.333%	100	939	+50.000%
2026-05-12	0.3000	0.3000	0.3000	0.3000	0.000%	75	849	0.000%
2026-05-01	0.3000	0.3000	0.3000	0.3000	0.000%	4	774	0.000%
2026-04-14	0.3000	0.3000	0.3000	0.3000	+50.000%	15	774	0.000%
2026-04-13	0.2000	0.2000	0.2000	0.2000	0.000%	1	759	+50.000%
2026-04-09	0.2000	0.2000	0.2000	0.2000	-45.946%	1	760	+50.000%
2026-04-06	0.3700	0.3700	0.3700	0.3700	-66.364%	1	759	-18.919%
2026-03-31	1.1000	1.1000	1.1000	1.1000	+223.529%	1	760	-72.727%
2026-03-27	0.3400	0.3400	0.3400	0.3400	-43.333%	22	759	-11.765%
2026-03-26	0.3600	0.6000	0.3600	0.6000	+5.263%	61	781	-50.000%
2026-03-23	0.3600	0.5700	0.3600	0.5700	+46.154%	3	831	-47.368%
2026-03-17	0.3000	0.3900	0.3000	0.3900	-4.878%	3	831	-23.077%
2026-03-16	0.7000	0.7000	0.4100	0.4100	-71.528%	13	830	-26.829%
2026-03-03	1.4400	1.4400	1.4400	1.4400	+260.000%	3	825	-79.167%
2026-02-27	0.4000	0.4000	0.4000	0.4000	-33.333%	4	825	-25.000%
2026-02-20	0.4500	0.6000	0.4500	0.6000	-16.667%	15	829	-50.000%
2026-02-13	0.7200	0.7200	0.7200	0.7200	+10.769%	8	827	-58.333%
2026-02-12	0.6500	0.6500	0.6500	0.6500	-32.292%	105	827	-53.846%
2026-02-04	0.9600	0.9600	0.9600	0.9600	+28.000%	8	722	-68.750%
2026-02-03	0.8000	0.8000	0.7500	0.7500	-11.765%	27	722	-60.000%
2026-01-30	0.8500	0.8500	0.8500	0.8500	-5.556%	1	747	-64.706%
2026-01-29	1.0000	1.1800	0.9000	0.9000	-25.000%	7	748	-66.667%
2026-01-23	1.2000	1.2000	1.2000	1.2000	+20.000%	11	755	-75.000%
2026-01-15	1.0000	1.0000	1.0000	1.0000	+17.647%	1	746	-70.000%
2026-01-13	0.8500	0.8500	0.8500	0.8500	-16.667%	1	745	-64.706%
2026-01-12	0.8500	1.0200	0.8500	1.0200	+15.909%	14	745	-70.588%
2026-01-09	0.9500	0.9500	0.8800	0.8800	-2.222%	7	741	-65.909%
2026-01-08	0.9000	0.9000	0.9000	0.9000	-5.263%	1	740	-66.667%
2026-01-07	0.9500	0.9500	0.9500	0.9500	0.000%	1	740	-68.421%
2026-01-02	0.9500	0.9500	0.9500	0.9500	+4.396%	1	739	-68.421%
2025-12-31	0.9000	0.9100	0.9000	0.9100	+1.111%	31	758	-67.033%
2025-12-30	0.7700	0.9000	0.7700	0.9000	0.000%	63	758	-66.667%
2025-12-29	0.8500	0.9000	0.8500	0.9000	+18.421%	395	816	-66.667%
2025-12-26	0.6300	0.7600	0.6200	0.7600	-10.588%	35	455	-60.526%
2025-12-24	0.8500	0.8500	0.8500	0.8500	+6.250%	1	486	-64.706%
2025-12-23	0.8000	0.8000	0.8000	0.8000	-10.112%	6	486	-62.500%
2025-12-22	0.8900	0.8900	0.8900	0.8900	-25.833%	1	491	-66.292%
2025-12-15	1.2000	1.2000	1.2000	1.2000	0.000%	1	492	-75.000%
2025-12-12	1.2000	1.2000	1.2000	1.2000	+20.000%	4	491	-75.000%
2025-12-10	1.0000	1.0000	1.0000	1.0000	+16.279%	50	487	-70.000%
2025-12-09	0.8600	0.8600	0.8600	0.8600	-4.444%	1	471	-65.116%
2025-12-04	0.9000	0.9000	0.9000	0.9000	-10.000%	1	471	-66.667%
2025-12-03	0.9800	1.0000	0.9800	1.0000	+42.857%	3	472	-70.000%
2025-11-24	0.0500	0.7000	0.0500	0.7000	-58.824%	12	471	-57.143%
2025-11-21	1.7000	1.7000	1.7000	1.7000	+5.590%	5	481	-82.353%
2025-11-18	1.6100	1.6100	1.6100	1.6100	+26.772%	10	486	-81.366%
2025-11-10	1.2700	1.2700	1.2700	1.2700	-1.550%	1	478	-76.378%
2025-11-06	1.5300	1.5300	1.1400	1.2900	-4.444%	42	479	-76.744%
2025-11-05	1.7000	1.7000	1.3500	1.3500	-20.588%	11	509	-77.778%
2025-10-30	3.7000	3.7000	1.7000	1.7000	-9.574%	5	499	-82.353%
2025-10-29	1.5000	1.8800	1.5000	1.8800	-1.053%	5	494	-84.043%
2025-10-28	1.9000	1.9000	1.9000	1.9000	-7.317%	1	493	-84.211%
2025-10-24	2.0500	2.0500	2.0500	2.0500	-6.818%	10	493	-85.366%
2025-10-23	2.1700	2.2000	2.1700	2.2000	+2.326%	2	483	-86.364%
2025-10-22	2.1500	2.1500	2.1500	2.1500	0.000%	1	482	-86.047%
2025-10-21	2.1500	2.1500	2.1500	2.1500	+18.132%	3	482	-86.047%
2025-10-20	1.8200	1.8200	1.8200	1.8200	+2.825%	10	485	-83.516%
2025-10-16	1.7700	1.7700	1.7700	1.7700	-11.500%	10	489	-83.051%
2025-10-15	2.0600	2.0600	2.0000	2.0000	0.000%	2	489	-85.000%
2025-10-14	1.9200	2.0000	1.9200	2.0000	+2.564%	10	489	-85.000%
2025-10-13	1.9000	1.9500	1.9000	1.9500	+2.632%	2	491	-84.615%
2025-10-09	1.8900	1.9000	1.8900	1.9000	-2.564%	21	491	-84.211%
2025-10-08	1.9500	1.9500	1.9500	1.9500	+7.143%	3	490	-84.615%
2025-10-07	1.8500	1.8500	1.8200	1.8200	-4.211%	11	476	-83.516%
2025-10-06	2.0500	2.0500	1.9000	1.9000	-4.523%	12	476	-84.211%
2025-10-03	2.0000	2.0000	1.9900	1.9900	+4.737%	2	475	-84.925%
2025-10-02	1.9000	1.9000	1.9000	1.9000	-5.941%	2	474	-84.211%
2025-10-01	2.5300	2.5300	2.0200	2.0200	+1.000%	12	475	-85.149%
2025-09-30	1.9800	2.0000	1.9800	2.0000	-2.439%	14	475	-85.000%
2025-09-26	2.0500	2.0500	2.0500	2.0500	+7.895%	5	471	-85.366%
2025-09-25	2.0500	2.0600	1.9000	1.9000	-9.524%	20	466	-84.211%
2025-09-24	2.1000	2.1000	2.1000	2.1000	-2.326%	1	453	-85.714%
2025-09-23	2.1500	2.1500	2.1500	2.1500	-4.444%	26	452	-86.047%
2025-09-19	2.2000	2.2500	2.2000	2.2500	0.000%	20	426	-86.667%
2025-09-18	2.4000	2.4000	2.2500	2.2500	-4.255%	14	416	-86.667%
2025-09-16	2.5000	2.5000	2.3500	2.3500	-11.321%	16	407	-87.234%
2025-09-15	3.2400	3.2400	2.6500	2.6500	-11.667%	4	407	-88.679%
2025-09-12	3.0800	3.0800	3.0000	3.0000	+6.383%	3	407	-90.000%
2025-09-10	2.8500	2.8500	2.8200	2.8200	-8.442%	2	406	-89.362%
2025-09-09	3.0800	3.0800	3.0800	3.0800	-3.145%	1	406	-90.260%
2025-09-05	3.5500	3.5500	2.6500	3.1800	-18.462%	28	405	-90.566%
2025-09-04	3.8500	3.9000	3.8500	3.9000	+14.706%	5	388	-92.308%
2025-09-03	3.5000	3.5000	3.4000	3.4000	-5.556%	9	388	-91.176%
2025-09-02	3.6000	3.6000	3.6000	3.6000	+2.857%	10	379	-91.667%
2025-08-29	3.6000	3.6000	3.5000	3.5000	-1.961%	4	368	-91.429%
2025-08-28	3.6400	3.6800	3.5700	3.5700	-0.833%	11	368	-91.597%
2025-08-27	3.6000	3.6000	3.6000	3.6000	0.000%	4	359	-91.667%
2025-08-26	3.7500	3.7500	3.6000	3.6000	-3.743%	3	355	-91.667%
2025-08-25	3.7400	3.7400	3.7400	3.7400	+1.081%	5	352	-91.979%
2025-08-22	3.6000	3.9200	3.6000	3.7000	+11.111%	9	350	-91.892%
2025-08-21	3.3300	3.3300	3.3300	3.3300	-2.059%	5	350	-90.991%
2025-08-19	3.3100	3.4000	3.3100	3.4000	+9.677%	6	350	-91.176%
2025-08-15	3.0500	3.1000	3.0500	3.1000	+6.897%	9	349	-90.323%
2025-08-14	3.0000	3.0000	2.9000	2.9000	-12.121%	6	341	-89.655%
2025-08-13	3.0000	3.3200	3.0000	3.3000	+10.000%	112	347	-90.909%
2025-08-12	2.7800	3.0000	2.7800	3.0000	+3.448%	3	382	-90.000%
2025-08-11	2.9000	2.9000	2.9000	2.9000	+11.538%	2	383	-89.655%
2025-08-01	2.6500	2.6500	2.5000	2.6000	-13.333%	16	381	-88.462%
2025-07-28	3.0000	3.0000	3.0000	3.0000	0.000%	5	373	-90.000%
2025-07-25	3.2700	3.5000	3.0000	3.0000	-9.091%	8	368	-90.000%
2025-07-23	3.4000	3.4000	3.3000	3.3000	+15.789%	9	360	-90.909%
2025-07-21	2.8500	2.8500	2.8500	2.8500	+2.518%	1	351	-89.474%
2025-07-18	2.7800	2.7800	2.7800	2.7800	+2.963%	4	350	-89.209%
2025-07-17	2.8500	2.8500	2.7000	2.7000	-3.571%	103	350	-88.889%
2025-07-16	2.8000	2.8000	2.6800	2.8000	+6.464%	7	247	-89.286%
2025-07-15	2.7100	2.7100	2.6300	2.6300	-6.071%	23	249	-88.593%
2025-07-14	2.9000	2.9000	2.8000	2.8000	-7.285%	3	268	-89.286%
2025-07-11	3.0200	3.0200	3.0200	3.0200	+5.226%	1	266	-90.066%
2025-07-10	2.8700	2.8700	2.8700	2.8700	+1.056%	2	267	-89.547%
2025-07-09	3.0000	3.0000	2.7500	2.8400	-11.250%	11	265	-89.437%
2025-07-08	3.5000	3.5000	3.2000	3.2000	-5.882%	3	254	-90.625%
2025-07-07	3.4000	3.4000	3.4000	3.4000	-10.526%	1	251	-91.176%
2025-07-01	3.8000	3.8000	3.8000	3.8000	+11.765%	3	250	-92.105%
2025-06-30	3.4000	3.4000	3.4000	3.4000	+4.938%	1	247	-91.176%
2025-06-27	3.2400	3.2400	3.2400	3.2400	+19.557%	7	246	-90.741%
2025-06-26	2.5000	2.8600	2.5000	2.7100	-17.879%	4	239	-88.930%
2025-06-25	3.3000	3.3000	3.3000	3.3000	-7.042%	1	237	-90.909%
2025-06-24	3.5500	3.5500	3.5500	3.5500	+10.938%	2	236	-91.549%
2025-06-23	3.0000	3.2000	2.9000	3.2000	-8.571%	28	238	-90.625%
2025-06-20	4.5000	4.5000	3.5000	3.5000	+2.041%	8	217	-91.429%
2025-06-17	3.4300	3.4300	3.4300	3.4300	-2.833%	100	213	-91.254%
2025-06-16	3.5300	3.5300	3.5300	3.5300	+0.857%	1	113	-91.501%
2025-06-13	3.5400	3.8000	3.5000	3.5000	-12.500%	12	113	-91.429%
2025-06-10	4.2100	4.2100	4.0000	4.0000	-6.103%	7	110	-92.500%
2025-06-06	4.2500	4.2600	4.2500	4.2600	+0.235%	40	104	-92.958%
2025-06-04	4.4000	4.4000	4.2500	4.2500	-10.148%	20	69	-92.941%
2025-05-30	4.5000	4.7300	4.4800	4.7300	+6.772%	82	69	-93.658%
2025-05-29	4.7000	4.7000	4.4300	4.4300	-7.708%	5	41	-93.228%
2025-05-28	5.2000	5.2000	4.8000	4.8000	-9.434%	5	39	-93.750%
2025-05-27	5.3000	5.3000	5.3000	5.3000	-13.681%	2	37	-94.340%
2025-05-23	6.7000	6.7000	6.1400	6.1400	-40.098%	46	35	-95.114%
2025-04-30	10.2500	10.2500	10.2500	10.2500	+84.022%	1	35	-97.073%
2025-03-21	5.5700	5.5700	5.5700	5.5700	-4.131%	2	34	-94.614%
2025-03-07	5.8100	5.8100	5.8100	5.8100	-52.764%	18	33	-94.836%
2024-12-16	12.3000	12.3000	12.3000	12.3000	+3.015%	10	33	-97.561%
2024-12-03	11.9400	11.9400	11.9400	11.9400	+34.157%	20	33	-97.487%
2024-11-18	8.9000	8.9000	8.9000	8.9000	+36.923%	10	13	-96.629%
2024-11-04	6.5000	6.5000	6.5000	6.5000	+3.503%	1	3	-95.385%
2024-10-21	6.2800	6.2800	6.2800	6.2800	-25.238%	2	2	-95.223%
2024-10-14	8.4000	8.4000	8.4000	8.4000	0.000%	2	2	-96.429%