Dark

CPRT20280121C40
CPRT Jan 21 2028 40.00 Call (CPRT280121C00040000)
option OPRA

EOD

Jul 2, 2026

2.53+23.415%(+0.48)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.2500	2.5300	2.2300	2.5300	+23.415%	6	722	0.000%
2026-06-30	2.1000	2.2100	2.0500	2.0500	-3.302%	12	722	+23.415%
2026-06-29	2.5000	2.5000	2.0000	2.1200	-29.333%	52	714	+19.340%
2026-06-26	2.9400	3.0000	2.8000	3.0000	+5.263%	3	697	-15.667%
2026-06-25	2.8500	2.8500	2.8500	2.8500	+4.779%	4	696	-11.228%
2026-06-23	2.7200	2.7200	2.7200	2.7200	+5.019%	1	696	-6.985%
2026-06-22	2.5900	2.5900	2.5900	2.5900	-9.123%	1	696	-2.317%
2026-06-18	2.8500	2.8500	2.8500	2.8500	-0.697%	1	695	-11.228%
2026-06-17	2.8700	2.8700	2.8700	2.8700	-4.333%	1	695	-11.847%
2026-06-16	3.0000	3.0000	3.0000	3.0000	+3.448%	3	695	-15.667%
2026-06-15	3.0000	3.1000	2.9000	2.9000	-10.769%	13	692	-12.759%
2026-06-12	3.2500	3.2500	3.2500	3.2500	-2.402%	2	691	-22.154%
2026-06-09	3.5000	3.5000	3.3300	3.3300	-4.857%	2	689	-24.024%
2026-06-08	3.5000	3.5000	3.5000	3.5000	+3.245%	1	689	-27.714%
2026-06-05	3.6000	3.6000	3.3900	3.3900	+2.727%	5	689	-25.369%
2026-06-03	3.3000	3.3000	3.3000	3.3000	0.000%	2	689	-23.333%
2026-06-02	3.5000	3.5000	3.3000	3.3000	-19.315%	5	689	-23.333%
2026-06-01	4.0900	4.0900	4.0900	4.0900	-2.387%	1	687	-38.142%
2026-05-29	4.1900	4.1900	4.1900	4.1900	-6.889%	1	686	-39.618%
2026-05-27	4.5000	4.5000	4.5000	4.5000	-2.174%	4	686	-43.778%
2026-05-26	4.8800	4.8900	4.6000	4.6000	-8.000%	4	688	-45.000%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+11.111%	1	687	-49.400%
2026-05-18	4.6000	4.6000	4.5000	4.5000	+2.273%	11	687	-43.778%
2026-05-12	4.4000	4.4000	4.4000	4.4000	+0.917%	3	687	-42.500%
2026-05-11	4.3600	4.3600	4.3600	4.3600	-28.525%	8	687	-41.972%
2026-04-29	6.1000	6.1000	6.1000	6.1000	+34.956%	4	687	-58.525%
2026-04-24	4.6500	4.7000	4.5000	4.5200	-2.376%	6	683	-44.027%
2026-04-21	5.2000	5.2000	4.6300	4.6300	-3.542%	5	676	-45.356%
2026-04-20	4.8000	4.8000	4.8000	4.8000	-0.208%	2	676	-47.292%
2026-04-17	4.8100	4.8100	4.8100	4.8100	-1.837%	1	674	-47.401%
2026-04-15	4.9000	4.9000	4.9000	4.9000	+9.620%	1	673	-48.367%
2026-04-06	4.6000	4.6000	4.4700	4.4700	+2.759%	3	672	-43.400%
2026-04-02	4.3500	4.3500	4.3500	4.3500	0.000%	20	671	-41.839%
2026-03-30	4.5000	4.5000	4.3500	4.3500	-3.118%	13	671	-41.839%
2026-03-24	4.4900	4.4900	4.4900	4.4900	-8.180%	1	670	-43.653%
2026-03-23	4.8900	4.8900	4.8900	4.8900	+6.304%	4	670	-48.262%
2026-03-20	4.6000	4.6000	4.6000	4.6000	+6.977%	14	670	-45.000%
2026-03-19	4.6500	4.6500	4.3000	4.3000	+7.500%	41	670	-41.163%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-19.840%	2	636	-36.750%
2026-03-13	4.9900	4.9900	4.9900	4.9900	-8.440%	7	636	-49.299%
2026-03-12	5.4500	5.4500	5.4500	5.4500	-16.794%	2	643	-53.578%
2026-03-09	6.5500	6.5500	6.5500	6.5500	-7.224%	2	642	-61.374%
2026-03-05	7.0600	7.0600	7.0600	7.0600	-1.259%	1	643	-64.164%
2026-03-04	7.3000	7.4500	7.1500	7.1500	+4.380%	12	642	-64.615%
2026-02-27	6.5000	6.8500	6.5000	6.8500	+14.167%	16	636	-63.066%
2026-02-26	6.1400	6.1400	6.0000	6.0000	+1.695%	13	631	-57.833%
2026-02-25	5.9000	5.9000	5.9000	5.9000	+13.462%	4	625	-57.119%
2026-02-24	5.2000	5.2000	5.2000	5.2000	-9.408%	2	625	-51.346%
2026-02-23	5.7400	5.7400	5.7400	5.7400	-1.034%	2	626	-55.923%
2026-02-20	6.3200	6.3200	5.5000	5.8000	-17.143%	24	626	-56.379%
2026-02-19	7.2000	7.2000	7.0000	7.0000	-2.643%	3	620	-63.857%
2026-02-18	6.9000	7.1900	6.9000	7.1900	+2.714%	4	618	-64.812%
2026-02-13	6.8800	7.0000	6.8800	7.0000	-18.605%	140	474	-63.857%
2026-02-11	8.3600	8.6000	8.3600	8.6000	+4.369%	35	474	-70.581%
2026-02-09	8.0000	8.2400	8.0000	8.2400	-10.435%	3	458	-69.296%
2026-02-04	8.8200	9.2000	8.6000	9.2000	+9.524%	62	459	-72.500%
2026-02-03	8.4100	8.4100	8.4000	8.4000	-2.326%	2	459	-69.881%
2026-02-02	9.0600	9.0600	8.6000	8.6000	+1.176%	3	459	-70.581%
2026-01-30	8.5000	8.5000	8.5000	8.5000	-5.556%	5	461	-70.235%
2026-01-28	9.1000	9.1000	8.8000	9.0000	+3.806%	181	456	-71.889%
2026-01-27	8.9400	8.9400	8.6700	8.6700	-11.077%	7	330	-70.819%
2026-01-26	9.7500	9.7500	9.7500	9.7500	-1.416%	2	323	-74.051%
2026-01-23	9.8200	9.9600	9.8200	9.8900	+3.996%	8	321	-74.419%
2026-01-22	9.5100	9.5100	9.5100	9.5100	+6.376%	1	324	-73.396%
2026-01-20	9.4000	9.5500	8.5400	8.9400	-4.894%	12	323	-71.700%
2026-01-15	9.4000	9.4000	9.4000	9.4000	+10.588%	60	316	-73.085%
2026-01-13	8.5000	8.5000	8.5000	8.5000	-3.189%	1	376	-70.235%
2026-01-12	8.6000	8.7800	8.4500	8.7800	-6.596%	4	375	-71.185%
2026-01-09	8.2000	9.4000	8.2000	9.4000	+14.634%	2	377	-73.085%
2026-01-08	8.2000	8.2000	8.2000	8.2000	+8.466%	5	376	-69.146%
2026-01-07	7.2300	7.5600	7.2300	7.5600	-1.691%	2	371	-66.534%
2026-01-06	7.6900	7.6900	7.6900	7.6900	+4.768%	1	371	-67.100%
2026-01-05	7.9000	7.9000	7.3400	7.3400	0.000%	6	364	-65.531%
2026-01-02	7.9000	7.9000	7.3400	7.3400	-13.136%	31	364	-65.531%
2025-12-31	8.2900	8.4500	8.2900	8.4500	-0.588%	4	333	-70.059%
2025-12-30	8.4000	8.5000	8.4000	8.5000	+1.190%	2	333	-70.235%
2025-12-29	8.4000	8.4000	8.2000	8.4000	+1.205%	32	333	-69.881%
2025-12-24	8.3000	8.3000	8.3000	8.3000	0.000%	1	301	-69.518%
2025-12-23	8.3000	8.3000	8.3000	8.3000	+3.106%	5	301	-69.518%
2025-12-22	8.0500	8.0500	8.0500	8.0500	-0.371%	13	309	-68.571%
2025-12-19	8.0800	8.0800	8.0800	8.0800	-4.717%	1	309	-68.688%
2025-12-17	8.4800	8.4800	8.4800	8.4800	+6.000%	1	309	-70.165%
2025-12-15	8.0000	8.0000	8.0000	8.0000	0.000%	5	308	-68.375%
2025-12-12	9.0000	9.0000	8.0000	8.0000	-2.913%	3	308	-68.375%
2025-12-11	8.1900	8.2500	8.1900	8.2400	+2.615%	11	306	-69.296%
2025-12-10	8.0000	8.0300	8.0000	8.0300	-2.667%	23	295	-68.493%
2025-12-09	8.2500	8.2500	8.2500	8.2500	+6.314%	1	312	-69.333%
2025-12-08	8.7000	8.7000	7.5000	7.7600	-4.198%	20	311	-67.397%
2025-12-04	8.7000	8.7000	8.1000	8.1000	-7.429%	15	306	-68.765%
2025-12-03	8.6000	8.7500	8.2000	8.7500	+2.700%	4	292	-71.086%
2025-12-02	8.5200	8.5200	8.5200	8.5200	-4.270%	2	288	-70.305%
2025-12-01	8.9000	8.9000	8.9000	8.9000	+4.706%	3	286	-71.573%
2025-11-26	8.5000	8.5000	8.5000	8.5000	-1.163%	66	218	-70.235%
2025-11-24	8.4000	8.8000	8.3300	8.6000	-6.420%	24	218	-70.581%
2025-11-21	9.3500	9.4000	9.0000	9.1900	-12.476%	46	194	-72.470%
2025-11-18	10.4200	10.5000	10.0000	10.5000	+1.942%	28	148	-75.905%
2025-11-17	10.3000	10.3000	10.3000	10.3000	-0.962%	50	145	-75.437%
2025-11-13	10.5000	10.5000	10.4000	10.4000	+0.483%	18	95	-75.673%
2025-11-12	10.3500	10.3500	10.3500	10.3500	+7.813%	10	77	-75.556%
2025-11-10	9.6000	9.6000	9.6000	9.6000	+1.053%	4	71	-73.646%
2025-11-07	9.3000	9.5000	9.0100	9.5000	+5.556%	6	67	-73.368%
2025-11-06	9.0000	9.0000	9.0000	9.0000	-16.667%	1	64	-71.889%
2025-10-29	10.8000	10.8000	10.8000	10.8000	-13.600%	8	64	-76.574%
2025-10-21	12.5000	12.5000	12.5000	12.5000	+5.932%	8	66	-79.760%
2025-10-09	11.8000	11.8000	11.8000	11.8000	+2.609%	1	58	-78.559%
2025-10-07	11.5000	11.5000	11.5000	11.5000	-1.709%	1	57	-78.000%
2025-10-06	11.7000	11.7000	11.7000	11.7000	-2.500%	1	56	-78.376%
2025-10-03	12.0000	12.0000	12.0000	12.0000	+4.348%	2	55	-78.917%
2025-10-02	12.0000	12.0000	11.5000	11.5000	-7.108%	17	53	-78.000%
2025-10-01	12.3800	12.3800	12.3800	12.3800	+3.167%	10	36	-79.564%
2025-09-30	11.8700	12.0000	11.8000	12.0000	0.000%	26	26	-78.917%