Dark

CPRT20280121C25
CPRT Jan 21 2028 25.00 Call (CPRT280121C00025000)
option OPRA

EOD

Aug 21, 2026

12.20+2.092%(+0.25)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	12.2000	12.2000	12.2000	12.2000	+2.092%	11	376	0.000%
2026-08-19	11.9800	11.9800	11.9500	11.9500	+13.270%	3	367	+2.092%
2026-08-17	10.2000	10.9000	10.2000	10.5500	+3.839%	15	370	+15.640%
2026-08-14	9.1100	10.2000	9.1100	10.1600	+21.677%	51	357	+20.079%
2026-08-13	8.3500	8.3500	8.3500	8.3500	-2.567%	1	345	+46.108%
2026-08-10	8.5700	8.5700	8.5700	8.5700	+6.725%	10	346	+42.357%
2026-08-05	8.0200	8.0300	7.9000	8.0300	-2.667%	11	336	+51.930%
2026-08-04	7.9700	8.2500	7.9700	8.2500	-0.602%	7	345	+47.879%
2026-07-31	8.0900	8.3000	8.0900	8.3000	+2.469%	3	350	+46.988%
2026-07-30	8.5000	8.5000	8.1000	8.1000	-12.903%	6	351	+50.617%
2026-07-28	9.3800	9.3800	9.3000	9.3000	+9.412%	2	345	+31.183%
2026-07-27	8.5200	8.6000	8.4000	8.5000	+26.866%	59	345	+43.529%
2026-07-23	6.7500	6.7500	6.7000	6.7000	+0.752%	4	341	+82.090%
2026-07-21	6.8900	6.8900	6.6000	6.6500	-4.317%	13	339	+83.459%
2026-07-20	6.7800	7.1500	6.7800	6.9500	-8.553%	41	329	+75.540%
2026-07-16	7.6000	7.6000	7.6000	7.6000	+5.556%	2	298	+60.526%
2026-07-15	7.5000	7.5000	7.2000	7.2000	+2.857%	4	298	+69.444%
2026-07-14	7.0000	7.0000	7.0000	7.0000	-1.408%	1	298	+74.286%
2026-07-13	7.5000	7.5000	7.0000	7.1000	-1.389%	11	298	+71.831%
2026-07-10	7.9000	7.9000	7.2000	7.2000	-4.000%	4	293	+69.444%
2026-07-09	7.5400	7.5400	7.5000	7.5000	-12.791%	22	292	+62.667%
2026-07-08	8.6000	8.6000	8.6000	8.6000	+3.614%	1	270	+41.860%
2026-07-06	8.8000	8.9400	8.3000	8.3000	-5.575%	47	269	+46.988%
2026-07-02	8.2000	8.7900	8.1500	8.7900	+9.875%	119	197	+38.794%
2026-07-01	8.0000	8.0000	8.0000	8.0000	+8.108%	1	197	+52.500%
2026-06-30	7.7000	7.7000	7.4000	7.4000	-7.500%	113	198	+64.865%
2026-06-29	8.6000	8.6000	7.8000	8.0000	-15.164%	32	181	+52.500%
2026-06-24	9.4300	9.4300	9.4300	9.4300	-1.771%	7	153	+29.374%
2026-06-15	9.8300	9.8300	9.6000	9.6000	-1.538%	2	146	+27.083%
2026-06-12	9.8500	9.9500	9.7000	9.7500	-3.178%	22	144	+25.128%
2026-06-11	10.1000	10.3500	10.0100	10.0700	-1.756%	54	143	+21.152%
2026-06-10	10.3000	10.4400	10.2500	10.2500	+0.985%	21	143	+19.024%
2026-06-05	9.3000	10.1500	9.3000	10.1500	+1.500%	4	142	+20.197%
2026-06-04	10.2000	10.5000	9.9800	10.0000	+3.093%	4	138	+22.000%
2026-06-03	9.7400	9.7400	9.7000	9.7000	-7.619%	6	136	+25.773%
2026-06-02	10.0100	10.5000	10.0100	10.5000	-9.483%	15	131	+16.190%
2026-06-01	11.6000	11.6000	11.6000	11.6000	-5.691%	2	116	+5.172%
2026-05-29	12.0000	12.3000	12.0000	12.3000	+3.361%	2	114	-0.813%
2026-05-27	12.1000	12.1000	11.9000	11.9000	-7.752%	16	112	+2.521%
2026-05-22	12.9000	12.9000	12.9000	12.9000	-2.273%	2	98	-5.426%
2026-05-21	11.4500	13.2000	11.4500	13.2000	+10.460%	3	97	-7.576%
2026-05-04	11.9500	11.9500	11.9500	11.9500	-4.400%	2	97	+2.092%
2026-05-01	12.5000	12.5000	12.5000	12.5000	+0.644%	2	93	-2.400%
2026-04-27	12.4100	12.4200	12.4100	12.4200	-5.909%	2	93	-1.771%
2026-04-22	13.2000	13.2000	13.2000	13.2000	+4.430%	2	93	-7.576%
2026-04-20	12.6400	12.6400	12.6400	12.6400	+1.935%	2	91	-3.481%
2026-04-17	12.4500	12.4600	12.4000	12.4000	-1.274%	11	89	-1.613%
2026-04-16	12.5000	12.5600	12.5000	12.5600	+2.114%	2	78	-2.866%
2026-04-10	12.6000	12.6000	12.3000	12.3000	-5.385%	4	78	-0.813%
2026-04-02	13.0000	13.0000	13.0000	13.0000	+4.839%	1	77	-6.154%
2026-03-27	12.4000	12.4000	12.4000	12.4000	+2.479%	2	77	-1.613%
2026-03-19	12.1000	12.1000	12.1000	12.1000	-2.419%	1	78	+0.826%
2026-03-18	13.3000	13.3000	12.4000	12.4000	-17.333%	5	77	-1.613%
2026-03-11	15.0000	15.0000	15.0000	15.0000	-8.537%	5	72	-18.667%
2026-02-23	16.4000	16.4000	16.4000	16.4000	-5.801%	1	68	-25.610%
2026-02-03	17.6700	17.6700	17.4100	17.4100	-8.368%	2	67	-29.925%
2026-01-27	19.0000	19.0500	19.0000	19.0000	+13.772%	11	66	-35.789%
2026-01-02	17.9000	17.9000	16.7000	16.7000	-6.704%	5	66	-26.946%
2025-12-29	17.9000	17.9000	17.9000	17.9000	-1.105%	7	65	-31.844%
2025-12-24	18.1000	18.1000	18.1000	18.1000	+4.685%	3	67	-32.597%
2025-12-23	17.2900	17.2900	17.2900	17.2900	-0.058%	3	67	-29.439%
2025-12-19	17.3000	17.3000	17.3000	17.3000	+6.135%	5	69	-29.480%
2025-12-15	16.3000	16.3000	16.3000	16.3000	-9.444%	2	64	-25.153%
2025-12-01	17.7000	18.0000	17.7000	18.0000	+2.857%	32	66	-32.222%
2025-11-24	17.5000	17.5000	17.5000	17.5000	-12.544%	2	50	-30.286%
2025-11-19	20.0100	20.0100	20.0100	20.0100	+6.777%	1	48	-39.030%
2025-11-10	18.7400	18.7400	18.7400	18.7400	+0.753%	1	48	-34.899%
2025-11-06	18.8000	18.8000	18.6000	18.6000	-9.268%	4	47	-34.409%
2025-11-05	20.5000	20.5000	20.5000	20.5000	-1.205%	2	43	-40.488%
2025-10-29	21.4000	21.4000	20.7000	20.7500	-5.938%	5	41	-41.205%
2025-10-28	22.6000	22.6000	22.0600	22.0600	-0.943%	3	37	-44.696%
2025-10-27	22.2700	22.2700	22.2700	22.2700	-5.636%	1	35	-45.218%
2025-10-21	23.6000	23.6000	23.6000	23.6000	+8.756%	1	35	-48.305%
2025-10-16	21.7000	21.7000	21.7000	21.7000	-2.472%	1	36	-43.779%
2025-10-15	22.2500	22.2500	22.2500	22.2500	-1.111%	1	35	-45.169%
2025-10-09	22.5000	22.5000	22.5000	22.5000	+2.273%	10	34	-45.778%
2025-10-02	22.0500	22.0500	22.0000	22.0000	-4.348%	2	24	-44.545%
2025-09-30	22.1000	23.0000	22.1000	23.0000	+0.218%	6	22	-46.957%
2025-09-23	22.9500	22.9500	22.9500	22.9500	-1.923%	1	16	-46.841%
2025-09-22	23.4000	23.4000	23.4000	23.4000	-2.092%	1	15	-47.863%
2025-09-19	23.9000	23.9000	23.9000	23.9000	+2.796%	2	14	-48.954%
2025-09-18	24.0200	24.0200	23.2500	23.2500	-4.124%	6	12	-47.527%
2025-09-16	25.2000	25.2000	24.2500	24.2500	0.000%	6	6	-49.691%