Dark

CPRT20270115P40
CPRT Jan 15 2027 40.00 Put (CPRT270115P00040000)
option OPRA

EOD

Jul 2, 2026

10.36-5.818%(-0.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	10.3600	10.3600	10.3600	10.3600	-5.818%	1	52	0.000%
2026-07-01	11.0000	11.0000	11.0000	11.0000	-8.333%	2	52	-5.818%
2026-06-30	11.8000	12.0000	11.8000	12.0000	+3.448%	2	52	-13.667%
2026-06-29	11.6000	11.6000	11.6000	11.6000	+19.588%	1	140	-10.690%
2026-06-26	9.7000	9.7000	9.7000	9.7000	-1.921%	60	314	+6.804%
2026-06-24	9.8900	9.8900	9.8900	9.8900	-4.537%	4	374	+4.752%
2026-06-23	10.3600	10.3600	10.3600	10.3600	+0.583%	20	370	0.000%
2026-06-18	10.0900	10.3000	10.0900	10.3000	+6.186%	53	344	+0.583%
2026-06-17	9.7000	9.7000	9.7000	9.7000	+2.537%	1	344	+6.804%
2026-06-16	9.4600	9.4600	9.4600	9.4600	-5.400%	1	344	+9.514%
2026-06-03	9.6000	10.0000	9.6000	10.0000	+39.470%	12	347	+3.600%
2026-05-27	7.1700	7.1700	7.1700	7.1700	-4.400%	1	345	+44.491%
2026-05-26	7.6200	7.9000	7.5000	7.5000	-4.459%	5	345	+38.133%
2026-05-20	7.8500	7.8500	7.8500	7.8500	+0.900%	2	346	+31.975%
2026-05-19	7.3000	7.7800	7.3000	7.7800	-3.354%	11	333	+33.162%
2026-05-13	8.0500	8.0500	8.0500	8.0500	+3.871%	1	333	+28.696%
2026-04-27	7.7500	7.7500	7.7500	7.7500	+1.440%	8	332	+33.677%
2026-04-23	7.6400	7.6400	7.6400	7.6400	-0.779%	23	324	+35.602%
2026-04-14	7.7000	7.7000	7.7000	7.7000	-2.655%	1	301	+34.545%
2026-04-01	7.9100	7.9100	7.9100	7.9100	-5.609%	1	319	+30.973%
2026-03-30	8.2000	8.3800	8.2000	8.3800	+0.239%	3	320	+23.628%
2026-03-27	8.3600	8.3600	8.3600	8.3600	+15.950%	2	317	+23.923%
2026-03-13	7.3000	7.3000	7.2100	7.2100	-1.905%	19	319	+43.689%
2026-03-12	7.3500	7.3500	7.3500	7.3500	+41.346%	1	304	+40.952%
2026-03-05	5.2000	5.2000	5.2000	5.2000	+4.000%	2	303	+99.231%
2026-03-04	5.0000	5.0000	5.0000	5.0000	-4.031%	1	303	+107.200%
2026-03-02	5.2100	5.2100	5.2100	5.2100	-21.654%	5	303	+98.848%
2026-02-24	6.6500	6.6500	6.6500	6.6500	+9.016%	1	298	+55.789%
2026-02-20	6.0000	6.1000	6.0000	6.1000	+2.349%	4	297	+69.836%
2026-02-12	4.6600	5.9600	4.6600	5.9600	+49.000%	19	299	+73.826%
2026-02-10	4.0100	4.0100	4.0000	4.0000	-2.439%	12	296	+159.000%
2026-02-06	4.1000	4.1000	4.1000	4.1000	-4.651%	6	302	+152.683%
2026-02-04	4.4000	4.4000	4.3000	4.3000	-6.522%	6	302	+140.930%
2026-02-03	4.6000	4.6000	4.6000	4.6000	+9.524%	3	302	+125.217%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+2.439%	6	303	+146.667%
2026-01-30	4.1000	4.1000	4.1000	4.1000	-4.651%	5	303	+152.683%
2026-01-29	4.2100	4.3000	4.2100	4.3000	+7.500%	5	303	+140.930%
2026-01-27	3.4000	4.0000	3.4000	4.0000	+12.676%	19	308	+159.000%
2026-01-23	3.5900	3.5900	3.5500	3.5500	+0.852%	3	297	+191.831%
2026-01-22	3.5200	3.5200	3.5200	3.5200	-4.865%	1	300	+194.318%
2026-01-21	3.8800	3.8800	3.7000	3.7000	-7.731%	3	299	+180.000%
2026-01-20	4.0100	4.0100	4.0100	4.0100	+0.250%	1	302	+158.354%
2026-01-16	4.0500	4.0500	4.0000	4.0000	+8.108%	4	305	+159.000%
2026-01-15	3.9000	3.9000	3.7000	3.7000	-9.756%	6	305	+180.000%
2026-01-14	4.4000	4.4000	3.8700	4.1000	-6.818%	5	301	+152.683%
2026-01-13	4.4000	4.4000	4.4000	4.4000	+3.529%	2	300	+135.455%
2026-01-12	4.1500	4.3000	4.1400	4.2500	-3.409%	8	300	+143.765%
2026-01-08	4.4000	4.4000	4.4000	4.4000	-6.383%	3	301	+135.455%
2026-01-05	4.7000	4.7000	4.7000	4.7000	-11.321%	3	298	+120.426%
2026-01-02	4.8700	5.3000	4.8700	5.3000	+18.834%	23	298	+95.472%
2025-12-29	4.4300	4.4600	4.4100	4.4600	-2.193%	4	278	+132.287%
2025-12-19	4.5600	4.5600	4.5600	4.5600	+0.662%	2	274	+127.193%
2025-12-18	4.6400	4.6400	4.5300	4.5300	-6.598%	4	274	+128.698%
2025-12-16	4.8500	4.8500	4.8500	4.8500	+1.891%	6	274	+113.608%
2025-12-15	4.5200	4.7600	4.5200	4.7600	-2.058%	3	268	+117.647%
2025-12-11	4.8000	4.8600	4.8000	4.8600	+0.206%	3	269	+113.169%
2025-12-10	4.9000	4.9000	4.8500	4.8500	-3.960%	4	266	+113.608%
2025-12-09	4.9000	5.0500	4.9000	5.0500	-4.175%	4	262	+105.149%
2025-12-08	5.0800	5.5000	5.0800	5.2700	+6.897%	13	260	+96.584%
2025-12-04	4.9300	4.9300	4.9300	4.9300	-3.523%	1	247	+110.142%
2025-12-03	5.0200	5.1100	5.0200	5.1100	+4.286%	3	246	+102.740%
2025-12-02	4.9000	5.0000	4.9000	4.9000	+4.255%	3	243	+111.429%
2025-12-01	4.9200	4.9200	4.7000	4.7000	-7.843%	11	240	+120.426%
2025-11-24	5.1000	5.1000	5.1000	5.1000	+8.511%	1	229	+103.137%
2025-11-21	4.5000	4.7000	4.5000	4.7000	+4.444%	11	228	+120.426%
2025-11-20	4.5000	4.5000	4.5000	4.5000	-3.433%	80	217	+130.222%
2025-11-18	4.6600	4.6600	4.6600	4.6600	+10.952%	1	217	+122.318%
2025-11-13	4.2000	4.2000	4.2000	4.2000	-4.545%	1	216	+146.667%
2025-11-10	4.4000	4.4000	4.4000	4.4000	-6.383%	3	217	+135.455%
2025-11-07	4.7000	4.7000	4.7000	4.7000	0.000%	1	214	+120.426%
2025-11-06	4.6000	4.7000	4.5800	4.7000	+20.513%	3	214	+120.426%
2025-11-05	3.5500	3.9000	3.5500	3.9000	+8.333%	7	211	+165.641%
2025-10-30	3.6000	3.6000	3.6000	3.6000	+15.016%	1	212	+187.778%
2025-10-28	2.9600	3.1300	2.9600	3.1300	+9.825%	4	213	+230.990%
2025-10-21	2.8500	2.8500	2.8500	2.8500	-19.718%	1	210	+263.509%
2025-10-16	3.3100	3.5500	3.3100	3.5500	+17.940%	5	211	+191.831%
2025-10-15	3.0100	3.0100	3.0100	3.0100	-5.938%	1	212	+244.186%
2025-10-14	3.2000	3.2000	3.2000	3.2000	+2.564%	1	212	+223.750%
2025-10-13	3.1200	3.1200	3.1200	3.1200	+1.961%	1	212	+232.051%
2025-10-10	3.0600	3.0600	3.0600	3.0600	-4.375%	1	212	+238.562%
2025-10-07	3.0000	3.2000	3.0000	3.2000	+10.345%	2	210	+223.750%
2025-10-06	2.9000	2.9000	2.9000	2.9000	+5.072%	2	210	+257.241%
2025-09-30	2.9000	2.9000	2.7600	2.7600	-10.968%	2	208	+275.362%
2025-09-29	3.1000	3.1000	3.1000	3.1000	+7.639%	5	206	+234.194%
2025-09-24	2.8800	2.8800	2.8800	2.8800	-2.373%	2	206	+259.722%
2025-09-23	2.9500	2.9500	2.9500	2.9500	-1.667%	48	204	+251.186%
2025-09-22	3.0000	3.0000	3.0000	3.0000	+26.582%	5	164	+245.333%
2025-09-17	2.3700	2.3700	2.3700	2.3700	-5.200%	2	164	+337.131%
2025-09-05	2.5000	2.5000	2.5000	2.5000	-6.716%	4	166	+314.400%
2025-09-03	2.6800	2.6800	2.6800	2.6800	+3.077%	1	166	+286.567%
2025-08-28	2.5700	2.6000	2.5700	2.6000	-1.887%	3	166	+298.462%
2025-08-26	2.6500	2.6500	2.6500	2.6500	0.000%	3	162	+290.943%
2025-08-25	2.6500	2.6500	2.6500	2.6500	-1.852%	5	162	+290.943%
2025-08-22	2.7000	2.7000	2.7000	2.7000	-2.527%	4	167	+283.704%
2025-08-19	2.7300	2.7700	2.7300	2.7700	-6.734%	3	167	+274.007%
2025-08-15	2.9700	2.9700	2.9700	2.9700	+8.000%	1	167	+248.822%
2025-08-13	2.7500	2.7500	2.7500	2.7500	+2.996%	5	167	+276.727%
2025-08-12	2.6000	2.6700	2.6000	2.6700	+0.376%	4	167	+288.015%
2025-08-11	2.6600	2.6600	2.6600	2.6600	-7.317%	1	164	+289.474%
2025-08-05	2.7500	2.8700	2.7500	2.8700	-7.419%	25	163	+260.976%
2025-07-21	3.1000	3.1000	3.1000	3.1000	+55.000%	74	158	+234.194%
2025-07-01	2.0000	2.0000	2.0000	2.0000	-20.319%	1	92	+418.000%
2025-06-20	2.5300	2.5300	2.5100	2.5100	-0.791%	200	92	+312.749%
2025-06-16	2.5300	2.5300	2.5300	2.5300	+1.606%	1	114	+309.486%
2025-06-13	2.4900	2.4900	2.4900	2.4900	+18.009%	10	114	+316.064%
2025-06-11	2.1700	2.1700	2.1100	2.1100	-1.402%	2	109	+390.995%
2025-06-10	2.1300	2.1500	2.1300	2.1400	+4.390%	6	108	+384.112%
2025-06-02	2.0500	2.0500	2.0500	2.0500	+5.128%	5	108	+405.366%
2025-05-28	1.9500	1.9500	1.9500	1.9500	+1.036%	1	103	+431.282%
2025-04-10	1.7800	1.9300	1.7800	1.9300	+24.516%	100	103	+436.788%
2025-01-23	1.5500	1.5500	1.5500	1.5500	-16.216%	3	3	+568.387%
2024-11-11	1.8500	1.8500	1.8500	1.8500	0.000%	3	3	+460.000%