Dark

CPRT20270115P45
CPRT Jan 15 2027 45.00 Put (CPRT270115P00045000)
option OPRA

EOD

Jul 1, 2026

17.60+17.805%(+2.66)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.8000	17.6000	15.8000	17.6000	+17.805%	59	43	0.000%
2026-06-25	14.9400	14.9400	14.9400	14.9400	-2.671%	2	49	+17.805%
2026-06-22	15.2000	15.3500	15.2000	15.3500	+0.656%	7	49	+14.658%
2026-06-18	15.2500	15.2500	15.2500	15.2500	-11.337%	1	50	+15.410%
2026-06-17	17.2000	17.2000	17.2000	17.2000	+19.444%	75	50	+2.326%
2026-06-16	14.4000	14.4000	14.4000	14.4000	-0.069%	1	50	+22.222%
2026-06-08	14.5100	14.5100	14.3800	14.4100	+2.929%	4	114	+22.137%
2026-06-05	14.0000	14.0000	14.0000	14.0000	+2.564%	1	114	+25.714%
2026-06-04	13.6500	13.6500	13.6500	13.6500	-5.862%	4	114	+28.938%
2026-06-03	14.4000	14.5000	14.4000	14.5000	+15.722%	4	283	+21.379%
2026-06-01	12.5300	12.5300	12.5300	12.5300	+6.097%	1	353	+40.463%
2026-05-29	11.6500	11.8100	11.6500	11.8100	-2.397%	2	354	+49.026%
2026-05-28	12.1000	12.1000	12.1000	12.1000	+9.502%	4	356	+45.455%
2026-05-27	11.0500	11.0500	11.0500	11.0500	-13.941%	1	358	+59.276%
2026-03-30	12.8400	12.8400	12.8400	12.8400	-1.231%	2	358	+37.072%
2026-03-27	13.0000	13.0000	13.0000	13.0000	+2.362%	3	359	+35.385%
2026-03-25	12.0000	12.7000	12.0000	12.7000	-2.831%	2	359	+38.583%
2026-03-19	13.0700	13.0700	13.0700	13.0700	+12.189%	1	358	+34.660%
2026-03-18	11.6500	11.6500	11.6500	11.6500	+20.103%	1	359	+51.073%
2026-02-25	9.7000	9.7000	9.7000	9.7000	+1.042%	1	360	+81.443%
2026-02-20	9.6000	9.6000	9.6000	9.6000	+45.455%	1	360	+83.333%
2026-01-15	6.6000	6.6000	6.6000	6.6000	-12.000%	1	360	+166.667%
2026-01-13	7.1300	7.5000	7.1300	7.5000	+3.591%	2	360	+134.667%
2025-12-30	7.2500	7.2500	7.2400	7.2400	-5.852%	2	359	+143.094%
2025-12-15	7.6900	7.6900	7.6900	7.6900	-6.448%	1	358	+128.869%
2025-12-08	8.7000	8.7000	8.2000	8.2200	+7.874%	30	358	+114.112%
2025-12-04	7.6200	7.6200	7.6200	7.6200	-4.151%	1	358	+130.971%
2025-11-25	7.9500	7.9500	7.9500	7.9500	+4.605%	1	358	+121.384%
2025-11-21	7.6000	7.6000	7.6000	7.6000	+1.333%	1	358	+131.579%
2025-11-06	7.6000	7.6000	7.5000	7.5000	+19.237%	58	358	+134.667%
2025-11-05	6.2900	6.2900	6.2900	6.2900	+25.800%	1	305	+179.809%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-4.943%	1	306	+252.000%
2025-10-27	5.3500	5.3500	5.2600	5.2600	+4.990%	5	309	+234.601%
2025-10-24	5.1000	5.1000	5.0100	5.0100	-0.199%	4	309	+251.297%
2025-10-22	5.0500	5.2000	4.9600	5.0200	-0.397%	8	311	+250.598%
2025-10-21	4.8000	5.3400	4.8000	5.0400	-8.530%	31	309	+249.206%
2025-10-17	5.5100	5.5100	5.5100	5.5100	+3.962%	1	280	+219.419%
2025-10-16	5.9300	5.9300	5.3000	5.3000	+0.189%	4	280	+232.075%
2025-10-15	5.2900	5.2900	5.2900	5.2900	+3.725%	1	280	+232.703%
2025-10-10	5.3600	5.6000	5.1000	5.1000	-5.556%	3	280	+245.098%
2025-10-09	5.1100	5.4000	5.1100	5.4000	+9.533%	22	280	+225.926%
2025-10-08	5.0700	5.0800	4.8500	4.9300	-2.761%	12	279	+256.998%
2025-10-07	5.0700	5.0700	5.0700	5.0700	-2.500%	1	278	+247.140%
2025-10-06	5.1800	5.2000	5.1800	5.2000	+3.792%	6	278	+238.462%
2025-10-03	5.0100	5.0100	5.0100	5.0100	-1.765%	1	275	+251.297%
2025-10-02	5.0200	5.1000	5.0200	5.1000	+0.394%	7	275	+245.098%
2025-09-30	4.8500	5.0800	4.8500	5.0800	-2.308%	2	270	+246.457%
2025-09-29	5.2000	5.2000	5.2000	5.2000	+6.557%	4	269	+238.462%
2025-09-24	4.8800	4.8800	4.8800	4.8800	-0.408%	3	265	+260.656%
2025-09-23	4.9100	4.9100	4.9000	4.9000	+1.240%	9	265	+259.184%
2025-09-22	4.8000	4.8400	4.8000	4.8400	+6.374%	19	257	+263.636%
2025-09-19	4.8000	4.8000	3.5400	4.5500	+3.409%	5	239	+286.813%
2025-09-18	4.4000	4.4000	4.4000	4.4000	+3.529%	3	238	+300.000%
2025-09-17	4.2000	4.2500	4.1500	4.2500	+6.250%	4	238	+314.118%
2025-09-15	4.0000	4.0000	4.0000	4.0000	-5.882%	1	238	+340.000%
2025-09-08	3.7000	4.2500	3.7000	4.2500	-1.163%	3	238	+314.118%
2025-09-05	4.2000	4.3000	4.2000	4.3000	+7.500%	4	237	+309.302%
2025-09-04	4.0000	4.0000	4.0000	4.0000	-4.762%	12	237	+340.000%
2025-09-03	4.2000	4.2000	4.2000	4.2000	+1.205%	2	249	+319.048%
2025-08-28	4.0100	4.1500	4.0100	4.1500	+3.750%	7	247	+324.096%
2025-08-27	4.2600	4.2600	4.0000	4.0000	-5.660%	4	243	+340.000%
2025-08-26	4.2400	4.2400	4.2400	4.2400	+0.952%	3	240	+315.094%
2025-08-25	4.2000	4.2000	4.2000	4.2000	-6.667%	1	240	+319.048%
2025-08-21	4.5000	4.5000	4.5000	4.5000	+2.273%	1	240	+291.111%
2025-08-20	4.4000	4.4000	4.4000	4.4000	-0.452%	10	240	+300.000%
2025-08-19	4.3400	4.4200	4.3100	4.4200	-3.913%	5	230	+298.190%
2025-08-18	4.6000	4.6000	4.6000	4.6000	+1.322%	22	229	+282.609%
2025-08-15	4.5000	4.6500	4.4100	4.5400	+1.794%	13	229	+287.665%
2025-08-14	4.4600	4.4600	4.4600	4.4600	-0.224%	1	222	+294.619%
2025-08-13	4.4400	4.4900	4.4400	4.4700	-0.445%	3	223	+293.736%
2025-08-12	4.6500	4.6500	4.4900	4.4900	-4.468%	3	223	+291.982%
2025-08-11	4.7000	4.7000	4.7000	4.7000	-0.212%	1	223	+274.468%
2025-08-08	4.8000	4.8000	4.6800	4.7100	+9.028%	5	222	+273.673%
2025-08-07	4.1300	4.8000	4.1300	4.3200	-1.595%	8	221	+307.407%
2025-08-06	4.4000	4.4000	4.3900	4.3900	-10.408%	2	218	+300.911%
2025-08-04	4.9000	4.9000	4.9000	4.9000	+0.410%	7	217	+259.184%
2025-07-30	4.4800	4.8800	4.4800	4.8800	-2.400%	2	210	+260.656%
2025-07-29	4.7500	5.0000	4.7500	5.0000	+8.696%	2	209	+252.000%
2025-07-28	4.7000	5.0200	4.4500	4.6000	-1.075%	7	209	+282.609%
2025-07-25	4.9000	4.9000	4.6500	4.6500	-6.814%	2	209	+278.495%
2025-07-21	4.9000	4.9900	4.3600	4.9900	-4.038%	36	208	+252.705%
2025-07-18	4.2900	5.2000	4.2900	5.2000	+17.647%	6	195	+238.462%
2025-07-15	4.4200	4.4200	4.4200	4.4200	+7.805%	1	191	+298.190%
2025-07-14	4.1000	4.1000	4.1000	4.1000	+11.111%	1	191	+329.268%
2025-07-08	3.6900	3.6900	3.6900	3.6900	-7.750%	1	191	+376.965%
2025-06-20	3.8200	4.0000	3.7700	4.0000	+2.564%	302	191	+340.000%
2025-06-17	3.9000	3.9000	3.9000	3.9000	-1.515%	1	236	+351.282%
2025-06-16	3.9600	3.9600	3.9600	3.9600	+17.857%	1	236	+344.444%
2025-06-11	3.3600	3.3600	3.3600	3.3600	-2.041%	1	236	+423.810%
2025-06-10	3.4000	3.5000	3.4000	3.4300	+2.695%	51	236	+413.120%
2025-06-05	3.3400	3.3400	3.3400	3.3400	+3.727%	30	282	+426.946%
2025-06-03	3.2200	3.2200	3.2200	3.2200	-9.296%	1	294	+446.584%
2025-06-02	3.5500	3.5500	3.5500	3.5500	+39.216%	1	294	+395.775%
2025-05-28	3.0000	3.0000	2.4500	2.5500	-13.559%	118	294	+590.196%
2025-05-23	2.7000	3.4400	2.7000	2.9500	+52.850%	10	252	+496.610%
2025-05-07	1.9300	1.9300	1.9300	1.9300	-10.648%	14	252	+811.917%
2025-04-22	2.1300	2.1600	2.1300	2.1600	-20.588%	50	253	+714.815%
2025-04-10	2.6800	2.7200	2.6800	2.7200	-1.805%	40	203	+547.059%
2025-04-04	2.7700	2.7700	2.7700	2.7700	+15.417%	10	163	+535.379%
2025-01-29	2.4000	2.4000	2.4000	2.4000	0.000%	3	166	+633.333%
2024-12-31	2.4000	2.4000	2.4000	2.4000	+26.316%	14	165	+633.333%
2024-12-03	1.9000	1.9000	1.9000	1.9000	+38.686%	6	165	+826.316%
2024-11-25	1.3700	1.3700	1.3700	1.3700	-41.702%	3	165	+1,184.672%
2024-11-14	2.3300	2.3500	2.3300	2.3500	+4.444%	25	165	+648.936%
2024-11-13	2.3500	2.3500	2.2500	2.2500	-7.025%	35	140	+682.222%
2024-11-11	2.4200	2.4200	2.4200	2.4200	-2.024%	5	105	+627.273%
2024-11-08	2.5000	2.5000	2.4600	2.4700	0.000%	200	100	+612.551%