Dark

CPRT20270115P50
CPRT Jan 15 2027 50.00 Put (CPRT270115P00050000)
option OPRA

EOD

Jul 2, 2026

19.40-4.668%(-0.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	19.4000	19.4000	19.4000	19.4000	-4.668%	4	8	0.000%
2026-06-22	20.3500	20.3500	20.3500	20.3500	+21.856%	2	8	-4.668%
2026-05-26	16.9900	16.9900	16.7000	16.7000	+3.727%	3	29	+16.168%
2026-05-18	16.1000	16.1000	16.1000	16.1000	-3.012%	2	62	+20.497%
2026-04-27	16.6000	16.6000	16.6000	16.6000	-1.775%	2	62	+16.867%
2026-04-15	16.9000	16.9000	16.9000	16.9000	-1.054%	1	60	+14.793%
2026-04-13	17.0800	17.0800	17.0800	17.0800	-0.524%	17	77	+13.583%
2026-04-10	17.1700	17.1700	17.1700	17.1700	+1.119%	2	60	+12.988%
2026-04-09	16.9800	16.9800	16.9800	16.9800	+1.677%	1	60	+14.252%
2026-04-01	16.7000	16.7000	16.7000	16.7000	-0.831%	4	115	+16.168%
2026-03-26	16.8400	16.8400	16.8400	16.8400	-3.440%	1	170	+15.202%
2026-03-24	17.4400	17.4400	17.4400	17.4400	+5.441%	3	171	+11.239%
2026-03-23	16.5400	16.5400	16.5400	16.5400	-1.371%	1	174	+17.291%
2026-03-19	16.7700	16.7700	16.7700	16.7700	+0.842%	1	175	+15.683%
2026-03-18	16.5500	16.6300	16.5500	16.6300	+4.591%	2	174	+16.657%
2026-03-13	15.9000	15.9000	15.9000	15.9000	+22.308%	1	186	+22.013%
2026-03-09	13.0000	13.0000	13.0000	13.0000	+5.008%	2	185	+49.231%
2026-03-02	12.3800	12.3800	12.3800	12.3800	-16.351%	2	185	+56.704%
2026-02-25	14.6000	14.8000	14.6000	14.8000	-5.732%	11	174	+31.081%
2026-02-20	15.7000	15.7000	15.7000	15.7000	+21.989%	2	174	+23.567%
2026-02-12	12.8700	12.8700	12.8700	12.8700	+33.368%	2	176	+50.738%
2026-01-23	9.6500	9.6500	9.6500	9.6500	+3.763%	1	178	+101.036%
2026-01-21	9.3000	9.3000	9.3000	9.3000	-11.597%	10	177	+108.602%
2026-01-14	10.5200	10.5200	10.5200	10.5200	-9.777%	1	187	+84.411%
2025-12-19	11.6600	11.6600	11.6600	11.6600	+0.431%	4	187	+66.381%
2025-12-15	11.6100	11.6100	11.6100	11.6100	+0.957%	2	191	+67.097%
2025-12-10	11.5000	11.5000	11.5000	11.5000	-3.442%	15	191	+68.696%
2025-12-09	11.9100	11.9100	11.9100	11.9100	+13.429%	2	191	+62.888%
2025-12-02	10.5000	10.5000	10.5000	10.5000	-10.410%	5	189	+84.762%
2025-11-28	11.7200	11.7200	11.7200	11.7200	+1.034%	10	184	+65.529%
2025-11-26	11.6000	11.6000	11.6000	11.6000	-1.108%	2	192	+67.241%
2025-11-24	11.7000	11.7300	11.7000	11.7300	+5.676%	34	192	+65.388%
2025-11-21	11.1000	11.1000	11.1000	11.1000	+7.454%	1	158	+74.775%
2025-11-18	10.3300	10.3300	10.3300	10.3300	-0.673%	1	159	+87.803%
2025-11-17	10.4000	10.4000	10.4000	10.4000	-2.985%	5	160	+86.538%
2025-11-14	10.7200	10.7200	10.7200	10.7200	+7.200%	1	165	+80.970%
2025-11-12	10.0000	10.0000	10.0000	10.0000	+25.628%	1	166	+94.000%
2025-10-23	7.9600	7.9600	7.9600	7.9600	+0.252%	1	166	+143.719%
2025-10-22	7.9400	7.9400	7.9400	7.9400	-4.337%	2	166	+144.332%
2025-10-09	8.3000	8.3000	8.3000	8.3000	+10.519%	2	168	+133.735%
2025-09-25	7.5100	7.5100	7.5100	7.5100	+2.177%	2	166	+158.322%
2025-09-23	7.3000	7.3500	7.3000	7.3500	+3.521%	2	164	+163.946%
2025-09-19	7.1000	7.1000	7.1000	7.1000	+8.397%	2	165	+173.239%
2025-09-17	6.5500	6.5500	6.5500	6.5500	-4.797%	1	167	+196.183%
2025-09-16	6.6000	7.0000	6.6000	6.8800	+10.968%	5	166	+181.977%
2025-09-10	6.2000	6.2000	6.2000	6.2000	+1.639%	6	168	+212.903%
2025-09-09	6.0000	6.1000	5.5500	6.1000	-6.154%	7	162	+218.033%
2025-09-08	5.6000	6.5000	5.6000	6.5000	+3.668%	16	157	+198.462%
2025-09-05	6.8200	6.8200	6.2700	6.2700	+3.980%	18	145	+209.410%
2025-09-04	6.0300	6.0300	5.9700	6.0300	-4.589%	9	141	+221.725%
2025-09-03	6.3200	6.5900	6.3200	6.3200	+0.637%	13	150	+206.962%
2025-09-02	6.2800	6.2800	6.2800	6.2800	+2.951%	1	137	+208.917%
2025-08-29	6.1500	6.1500	6.0700	6.1000	-3.785%	4	132	+218.033%
2025-08-28	6.3400	6.3400	6.3400	6.3400	-0.471%	2	132	+205.994%
2025-08-27	6.2300	6.3700	6.2300	6.3700	0.000%	13	130	+204.553%
2025-08-26	6.4400	6.4400	6.3700	6.3700	+0.791%	2	141	+204.553%
2025-08-25	6.2900	6.3200	6.2900	6.3200	+2.265%	4	139	+206.962%
2025-08-22	6.2000	6.2600	6.1500	6.1800	-6.364%	15	141	+213.916%
2025-08-21	6.8700	6.8700	6.6000	6.6000	-1.493%	9	128	+193.939%
2025-08-20	6.6200	6.7000	6.6200	6.7000	-0.446%	17	127	+189.552%
2025-08-18	6.7300	6.7300	6.7300	6.7300	-2.464%	1	136	+188.262%
2025-08-15	6.8300	6.9000	6.8300	6.9000	+5.183%	2	135	+181.159%
2025-08-14	6.5600	6.5600	6.5600	6.5600	-0.455%	3	133	+195.732%
2025-08-13	7.0000	7.0000	6.5900	6.5900	-4.493%	5	133	+194.385%
2025-08-12	6.8000	6.9000	6.8000	6.9000	+0.145%	2	136	+181.159%
2025-08-07	6.3400	6.8900	6.3400	6.8900	-2.958%	14	136	+181.567%
2025-07-25	7.1000	7.1000	7.1000	7.1000	-2.338%	4	122	+173.239%
2025-07-23	7.2700	7.2700	7.2700	7.2700	-0.411%	1	118	+166.850%
2025-07-21	8.5000	8.5000	7.3000	7.3000	-2.667%	2	117	+165.753%
2025-07-16	7.8200	7.8200	7.5000	7.5000	+3.734%	4	116	+158.667%
2025-07-15	6.9700	7.3000	6.9700	7.2300	+9.215%	3	117	+168.326%
2025-07-14	6.8100	6.8100	6.1500	6.6200	+3.438%	7	114	+193.051%
2025-07-11	6.4000	6.4000	6.4000	6.4000	+7.203%	2	111	+203.125%
2025-07-10	5.9700	5.9700	5.9700	5.9700	-8.716%	1	109	+224.958%
2025-07-09	6.5400	6.5400	6.5400	6.5400	+15.548%	2	108	+196.636%
2025-07-07	5.6800	5.6800	5.6600	5.6600	+0.355%	6	106	+242.756%
2025-07-03	5.4000	5.6400	5.4000	5.6400	-2.759%	2	100	+243.972%
2025-07-02	5.2000	5.9800	5.2000	5.8000	+7.807%	6	100	+234.483%
2025-07-01	5.8000	5.8000	5.1000	5.3800	-15.542%	11	104	+260.595%
2025-06-30	6.3700	6.3700	6.3700	6.3700	+7.783%	3	109	+204.553%
2025-06-27	5.9100	5.9100	5.9100	5.9100	+0.169%	1	106	+228.257%
2025-06-26	6.2400	6.2400	5.9000	5.9000	-2.479%	2	105	+228.814%
2025-06-25	5.8000	6.5700	4.9000	6.0500	+2.369%	57	104	+220.661%
2025-06-24	5.9100	5.9100	5.9100	5.9100	-6.929%	1	57	+228.257%
2025-06-20	6.3500	6.3500	6.3500	6.3500	+3.589%	2	57	+205.512%
2025-06-17	6.3600	6.3600	6.0500	6.1300	-0.648%	7	57	+216.476%
2025-06-16	6.1700	6.1700	6.1700	6.1700	+15.977%	1	54	+214.425%
2025-06-11	5.2000	5.3200	5.1000	5.3200	0.000%	6	53	+264.662%
2025-06-10	5.4000	5.4000	5.3200	5.3200	+4.314%	3	49	+264.662%
2025-06-04	5.1000	5.1000	5.1000	5.1000	-1.354%	1	47	+280.392%
2025-06-03	4.8600	5.1700	4.8600	5.1700	+5.510%	2	47	+275.242%
2025-06-02	4.3600	4.9000	4.3000	4.9000	-3.922%	5	47	+295.918%
2025-05-30	5.1000	5.1000	5.1000	5.1000	+24.390%	2	42	+280.392%
2025-05-28	3.9200	4.1000	3.9200	4.1000	+55.303%	24	41	+373.171%
2025-05-21	2.6400	2.6400	2.6400	2.6400	-17.500%	1	18	+634.848%
2025-04-30	3.2000	3.2000	3.2000	3.2000	-39.623%	1	18	+506.250%
2025-04-09	5.3000	5.3000	5.3000	5.3000	+63.580%	2	18	+266.038%
2025-04-02	3.2400	3.2400	3.2400	3.2400	-7.429%	1	17	+498.765%
2025-02-21	3.5000	3.5000	3.5000	3.5000	-15.663%	4	17	+454.286%
2025-01-07	4.1500	4.1500	4.1500	4.1500	0.000%	15	15	+367.470%