Dark

CPRT20280121C30
CPRT Jan 21 2028 30.00 Call (CPRT280121C00030000)
option OPRA

EOD

Aug 21, 2026

9.00-2.703%(-0.25)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	8.9000	9.3900	8.9000	9.0000	-2.703%	144	3,506	0.000%
2026-08-20	9.0900	9.3000	8.8000	9.2500	+4.994%	94	3,472	-2.703%
2026-08-19	8.6100	8.9000	8.3300	8.8100	+20.685%	222	3,535	+2.157%
2026-08-18	7.0000	7.3000	6.8300	7.3000	-1.351%	3	3,592	+23.288%
2026-08-17	7.6000	7.6000	7.4000	7.4000	+2.069%	45	3,592	+21.622%
2026-08-14	6.2000	7.3500	6.2000	7.2500	+22.881%	137	3,592	+24.138%
2026-08-13	5.7000	5.9000	5.5400	5.9000	+4.982%	39	3,558	+52.542%
2026-08-12	5.6500	5.7400	5.2800	5.6200	-3.103%	23	3,552	+60.142%
2026-08-11	5.9500	5.9500	5.8000	5.8000	-1.528%	4	3,538	+55.172%
2026-08-10	5.8500	5.9000	5.4700	5.8900	-0.338%	76	3,534	+52.801%
2026-08-07	5.4700	5.9500	5.4700	5.9100	+12.571%	35	3,510	+52.284%
2026-08-06	5.3000	5.3000	5.2500	5.2500	-5.063%	2	3,485	+71.429%
2026-08-05	5.6000	5.7500	5.2000	5.5300	-1.250%	34	3,484	+62.749%
2026-08-04	5.5400	5.7700	5.5400	5.6000	+2.941%	28	3,484	+60.714%
2026-08-03	6.0000	6.1000	5.4400	5.4400	-1.982%	24	3,483	+65.441%
2026-07-31	5.4400	5.5500	5.4400	5.5500	-4.310%	5	3,482	+62.162%
2026-07-30	5.5600	5.8000	5.2800	5.8000	-12.121%	63	3,483	+55.172%
2026-07-29	6.1000	7.0000	6.1000	6.6000	-1.493%	56	3,503	+36.364%
2026-07-28	6.6200	6.7500	6.3000	6.7000	+15.517%	64	3,510	+34.328%
2026-07-27	5.2000	5.8000	5.2000	5.8000	+22.105%	85	3,530	+55.172%
2026-07-24	4.5500	4.8000	4.5200	4.7500	+7.955%	2,524	1,280	+89.474%
2026-07-23	4.3700	4.4000	4.3700	4.4000	0.000%	2	1,026	+104.545%
2026-07-22	4.7000	4.7000	4.3000	4.4000	-2.222%	21	1,025	+104.545%
2026-07-21	4.6100	4.6100	4.2100	4.5000	-2.174%	46	1,010	+100.000%
2026-07-20	4.2000	4.6000	4.2000	4.6000	-1.499%	41	984	+95.652%
2026-07-17	5.2000	5.3000	4.5500	4.6700	-6.600%	83	976	+92.719%
2026-07-16	4.8000	5.0000	4.8000	5.0000	+11.111%	31	916	+80.000%
2026-07-15	4.8000	4.8000	4.4900	4.5000	-4.255%	27	906	+100.000%
2026-07-14	4.7000	4.7000	4.6500	4.7000	0.000%	4	879	+91.489%
2026-07-13	4.8100	4.8100	4.7000	4.7000	+1.293%	8	875	+91.489%
2026-07-10	5.2500	5.3000	4.6400	4.6400	-7.200%	9	867	+93.966%
2026-07-09	5.3000	5.3000	4.9600	5.0000	-11.348%	5	862	+80.000%
2026-07-08	5.6000	5.6400	5.1500	5.6400	+2.545%	12	860	+59.574%
2026-07-06	6.3000	6.4000	5.5000	5.5000	-3.509%	22	859	+63.636%
2026-07-02	5.7000	5.7000	5.7000	5.7000	+3.636%	10	850	+57.895%
2026-07-01	5.5000	5.7000	5.4000	5.5000	+10.000%	12	850	+63.636%
2026-06-30	4.8600	5.0000	4.7800	5.0000	+2.459%	74	848	+80.000%
2026-06-29	5.4000	6.0000	4.8000	4.8800	-22.417%	233	815	+84.426%
2026-06-25	5.8500	6.7900	5.8500	6.2900	-2.025%	10	645	+43.084%
2026-06-24	5.6800	6.6000	5.6800	6.4200	+5.246%	58	643	+40.187%
2026-06-23	6.0000	6.1000	6.0000	6.1000	0.000%	2	619	+47.541%
2026-06-22	6.1000	6.1000	6.1000	6.1000	-6.154%	4	617	+47.541%
2026-06-18	6.5000	6.5000	6.5000	6.5000	+4.839%	1	608	+38.462%
2026-06-17	6.4900	6.4900	6.2000	6.2000	-6.627%	4	608	+45.161%
2026-06-16	7.0000	7.0000	6.6200	6.6400	-2.353%	25	608	+35.542%
2026-06-15	6.9000	6.9000	6.8000	6.8000	-2.857%	3	588	+32.353%
2026-06-12	7.1000	7.1000	6.9000	7.0000	-2.778%	6	586	+28.571%
2026-06-11	7.6000	7.6000	7.2000	7.2000	-4.128%	15	586	+25.000%
2026-06-10	7.5000	7.5500	7.4700	7.5100	-3.718%	6	585	+19.840%
2026-06-09	7.5400	7.8000	7.5200	7.8000	+6.996%	22	588	+15.385%
2026-06-05	7.0000	7.3500	7.0000	7.2900	-4.079%	25	583	+23.457%
2026-06-04	7.4800	7.8000	7.4500	7.6000	+16.208%	32	567	+18.421%
2026-06-03	6.5400	6.5400	6.5400	6.5400	-5.764%	1	559	+37.615%
2026-06-02	7.8000	7.8000	6.9000	6.9400	-13.250%	290	558	+29.683%
2026-06-01	8.0000	8.0000	8.0000	8.0000	-10.112%	1	431	+12.500%
2026-05-28	9.0000	9.0000	8.9000	8.9000	-3.784%	2	432	+1.124%
2026-05-26	9.2500	9.2500	9.2500	9.2500	+9.080%	6	432	-2.703%
2026-05-21	8.5100	8.5100	8.4800	8.4800	-5.778%	5	438	+6.132%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-2.703%	1	439	0.000%
2026-05-11	9.2500	9.2500	9.2500	9.2500	-0.538%	1	439	-2.703%
2026-05-07	9.3000	9.3000	9.3000	9.3000	+1.197%	1	438	-3.226%
2026-05-04	8.9000	9.1900	8.9000	9.1900	+2.111%	5	438	-2.067%
2026-04-30	9.0000	9.0000	9.0000	9.0000	-6.250%	1	440	0.000%
2026-04-21	9.6000	9.6000	9.6000	9.6000	-1.941%	5	434	-6.250%
2026-04-20	9.7900	9.7900	9.7900	9.7900	+2.836%	1	434	-8.069%
2026-04-17	9.5200	9.5200	9.5200	9.5200	+2.366%	3	434	-5.462%
2026-04-16	9.3000	9.3000	9.3000	9.3000	0.000%	3	431	-3.226%
2026-04-15	9.4500	9.4500	9.3000	9.3000	+4.494%	2	429	-3.226%
2026-04-10	8.9000	8.9000	8.9000	8.9000	+1.136%	1	428	+1.124%
2026-04-07	8.8000	8.8000	8.8000	8.8000	-4.555%	36	429	+2.273%
2026-04-06	9.2200	9.2200	9.2200	9.2200	+5.977%	3	464	-2.386%
2026-03-31	8.7000	8.7000	8.7000	8.7000	-6.452%	2	461	+3.448%
2026-03-26	9.5000	9.5000	9.3000	9.3000	+0.541%	5	461	-3.226%
2026-03-24	9.2500	9.2500	9.2500	9.2500	-10.886%	8	462	-2.703%
2026-03-16	10.3800	10.3800	10.3800	10.3800	+5.274%	4	454	-13.295%
2026-03-13	10.0000	10.0000	9.8600	9.8600	-20.930%	53	450	-8.722%
2026-03-06	12.4700	12.4700	12.4700	12.4700	+12.342%	1	397	-27.827%
2026-02-23	11.4000	11.4000	11.1000	11.1000	-2.546%	2	397	-18.919%
2026-02-20	11.1600	11.3900	11.1600	11.3900	-18.585%	9	397	-20.983%
2026-02-11	13.9900	13.9900	13.9900	13.9900	-2.031%	1	393	-35.668%
2026-02-04	14.1600	14.3400	14.1600	14.2800	+3.478%	46	392	-36.975%
2026-02-03	13.9200	13.9200	13.8000	13.8000	-10.968%	2	388	-34.783%
2026-01-27	15.5000	15.5000	15.5000	15.5000	-4.321%	3	388	-41.935%
2026-01-21	16.2000	16.2000	16.2000	16.2000	+16.547%	1	385	-44.444%
2026-01-08	13.2000	13.9000	13.1900	13.9000	+6.923%	30	386	-35.252%
2026-01-02	13.5000	13.5000	13.0000	13.0000	-9.722%	10	356	-30.769%
2025-12-18	14.4000	14.4000	14.4000	14.4000	0.000%	1	346	-37.500%
2025-12-16	14.0000	14.4000	14.0000	14.4000	-2.041%	4	345	-37.500%
2025-12-11	14.7000	14.7000	14.7000	14.7000	+8.889%	2	341	-38.776%
2025-12-08	14.3000	14.3000	13.5000	13.5000	-2.878%	2	339	-33.333%
2025-12-04	13.9000	13.9000	13.9000	13.9000	+0.725%	10	337	-35.252%
2025-12-03	14.0800	15.2000	12.6200	13.8000	-2.128%	300	327	-34.783%
2025-11-25	14.1000	14.1000	14.1000	14.1000	-4.016%	1	28	-36.170%
2025-11-21	14.6900	14.6900	14.6900	14.6900	-5.226%	3	27	-38.734%
2025-11-17	15.7000	15.7000	15.5000	15.5000	-3.727%	4	24	-41.935%
2025-11-13	16.1000	16.1000	16.1000	16.1000	+3.871%	1	24	-44.099%
2025-11-07	15.5000	15.5000	15.5000	15.5000	+3.333%	1	23	-41.935%
2025-11-06	14.8800	15.0000	14.8800	15.0000	-11.765%	6	24	-40.000%
2025-10-31	17.0000	17.0000	17.0000	17.0000	0.000%	1	18	-47.059%
2025-10-29	17.0000	17.0000	17.0000	17.0000	-11.320%	1	19	-47.059%
2025-10-20	19.1700	19.1700	19.1700	19.1700	+5.736%	1	18	-53.052%
2025-10-17	18.1300	18.1300	18.1300	18.1300	-2.317%	1	17	-50.359%
2025-10-15	18.5600	18.5600	18.5600	18.5600	-2.006%	1	16	-51.509%
2025-10-09	18.9400	18.9400	18.9400	18.9400	+4.295%	10	15	-52.482%
2025-10-06	18.1600	18.1600	18.1600	18.1600	-1.838%	1	5	-50.441%
2025-09-30	18.5000	18.5000	18.5000	18.5000	-5.128%	1	4	-51.351%
2025-09-22	19.5000	19.5000	19.5000	19.5000	-3.941%	2	3	-53.846%
2025-09-19	20.3000	20.3000	20.3000	20.3000	0.000%	1	1	-55.665%