Dark

CPRT20280121C45
CPRT Jan 21 2028 45.00 Call (CPRT280121C00045000)
option OPRA

EOD

Jul 2, 2026

1.65+20.438%(+0.28)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.4300	1.6500	1.4300	1.6500	+20.438%	44	552	0.000%
2026-06-30	1.3700	1.6000	1.3000	1.3700	-0.725%	44	552	+20.438%
2026-06-29	1.4800	1.5900	1.3500	1.3800	-14.286%	14	524	+19.565%
2026-06-22	1.6100	1.6100	1.6100	1.6100	-5.294%	2	512	+2.484%
2026-06-18	1.7000	1.7000	1.7000	1.7000	-15.000%	2	511	-2.941%
2026-06-16	2.0000	2.0000	2.0000	2.0000	+2.564%	1	511	-17.500%
2026-06-15	1.9500	1.9500	1.9500	1.9500	-9.302%	2	510	-15.385%
2026-06-12	2.1500	2.1500	2.1500	2.1500	+4.878%	1	510	-23.256%
2026-06-03	2.0500	2.0500	2.0500	2.0500	-31.667%	1	511	-19.512%
2026-06-01	2.7000	3.0000	2.7000	3.0000	0.000%	2	510	-45.000%
2026-05-29	3.0000	3.0000	3.0000	3.0000	-3.226%	5	509	-45.000%
2026-05-18	3.1000	3.1000	3.1000	3.1000	-6.061%	1	504	-46.774%
2026-05-07	3.3000	3.3000	3.3000	3.3000	+16.608%	1	504	-50.000%
2026-05-01	2.8300	2.8300	2.8300	2.8300	+1.071%	2	504	-41.696%
2026-04-30	2.8000	2.8000	2.8000	2.8000	-15.152%	1	504	-41.071%
2026-04-20	3.3000	3.3000	3.3000	3.3000	+4.762%	1	504	-50.000%
2026-04-09	3.1500	3.1500	3.1500	3.1500	+3.279%	20	504	-47.619%
2026-04-06	3.0500	3.0500	3.0500	3.0500	+1.667%	4	484	-45.902%
2026-03-31	3.0000	3.0000	3.0000	3.0000	-6.250%	1	484	-45.000%
2026-03-26	3.2000	3.2000	3.2000	3.2000	+3.226%	5	484	-48.438%
2026-03-19	3.1000	3.1000	3.1000	3.1000	-13.889%	1	489	-46.774%
2026-03-16	3.6000	3.6000	3.6000	3.6000	-26.230%	1	488	-54.167%
2026-03-06	4.8300	4.8800	4.8300	4.8800	-2.400%	2	487	-66.189%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+4.167%	200	487	-67.000%
2026-02-26	4.8000	4.8000	4.8000	4.8000	+18.519%	1	296	-65.625%
2026-02-20	4.0500	4.0500	4.0500	4.0500	-12.716%	15	296	-59.259%
2026-02-18	4.6400	4.6400	4.6400	4.6400	-3.734%	1	287	-64.440%
2026-02-13	4.8200	4.8200	4.8200	4.8200	-0.823%	1	286	-65.768%
2026-02-12	4.8600	4.8600	4.8600	4.8600	-24.063%	2	286	-66.049%
2026-02-10	6.4000	6.4000	6.4000	6.4000	+6.667%	2	288	-74.219%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-1.639%	4	286	-72.500%
2026-02-04	6.1000	6.1000	6.1000	6.1000	+1.667%	1	290	-72.951%
2026-01-30	6.0000	6.0000	6.0000	6.0000	-14.286%	1	290	-72.500%
2026-01-27	7.0000	7.0000	7.0000	7.0000	-5.405%	10	290	-76.429%
2026-01-23	7.0000	7.4000	7.0000	7.4000	+6.169%	2	300	-77.703%
2026-01-21	7.2000	7.2000	6.9700	6.9700	+8.906%	2	302	-76.327%
2026-01-20	6.4000	6.4000	6.4000	6.4000	-8.571%	1	300	-74.219%
2026-01-16	7.0000	7.0000	7.0000	7.0000	+14.192%	1	299	-76.429%
2026-01-09	5.9000	6.1300	5.9000	6.1300	+13.519%	12	299	-73.083%
2026-01-02	5.4000	5.4000	5.4000	5.4000	-11.475%	7	288	-69.444%
2025-12-31	6.1600	6.3000	6.1000	6.1000	-4.688%	5	281	-72.951%
2025-12-29	6.4000	6.4000	6.4000	6.4000	+6.667%	1	281	-74.219%
2025-12-26	6.0000	6.0000	6.0000	6.0000	+1.695%	1	280	-72.500%
2025-12-24	6.1300	6.1300	5.9000	5.9000	0.000%	14	270	-72.034%
2025-12-23	5.9000	5.9000	5.9000	5.9000	-4.065%	1	270	-72.034%
2025-12-17	6.1500	6.1500	6.1500	6.1500	+1.318%	10	269	-73.171%
2025-12-15	6.0700	6.0700	6.0700	6.0700	+2.881%	1	279	-72.817%
2025-12-12	5.9000	5.9000	5.9000	5.9000	0.000%	1	278	-72.034%
2025-12-11	5.9000	5.9000	5.9000	5.9000	+1.724%	20	278	-72.034%
2025-12-08	6.1000	6.1000	5.8000	5.8000	-4.762%	6	258	-71.552%
2025-12-04	6.0900	6.0900	6.0900	6.0900	-5.873%	10	254	-72.906%
2025-12-01	6.4700	6.4700	6.4700	6.4700	-3.433%	3	244	-74.498%
2025-11-25	6.3000	6.7000	6.3000	6.7000	+3.077%	12	241	-75.373%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-10.468%	20	231	-74.615%
2025-11-20	7.5000	7.5000	6.6000	7.2600	+0.833%	10	211	-77.273%
2025-11-19	7.2000	7.2000	7.2000	7.2000	-6.494%	1	217	-77.083%
2025-11-17	7.7000	7.7000	7.7000	7.7000	+1.316%	1	216	-78.571%
2025-11-10	7.7000	7.7000	7.6000	7.6000	+13.095%	3	215	-78.289%
2025-11-07	6.6000	6.7800	6.4200	6.7200	+1.818%	20	215	-75.446%
2025-11-06	7.6800	7.6800	6.6000	6.6000	-15.385%	5	225	-75.000%
2025-11-05	8.1000	8.1000	7.8000	7.8000	-7.143%	39	228	-78.846%
2025-11-04	8.9900	8.9900	8.4000	8.4000	+2.439%	2	223	-80.357%
2025-11-03	8.2000	8.2000	8.2000	8.2000	-1.205%	1	223	-79.878%
2025-10-31	8.3000	8.3000	8.3000	8.3000	+1.840%	51	223	-80.120%
2025-10-30	8.1500	8.1500	8.1500	8.1500	+0.617%	4	172	-79.755%
2025-10-29	8.5000	8.5000	8.1000	8.1000	-10.000%	8	176	-79.630%
2025-10-28	8.9000	9.0000	8.6000	9.0000	+2.273%	8	168	-81.667%
2025-10-27	9.1300	9.7000	8.8000	8.8000	-5.376%	21	169	-81.250%
2025-10-24	9.3000	9.3000	9.3000	9.3000	-2.105%	3	169	-82.258%
2025-10-23	9.6000	9.6000	9.5000	9.5000	+1.064%	2	166	-82.632%
2025-10-22	9.8000	9.9000	9.4000	9.4000	-10.900%	4	164	-82.447%
2025-10-21	10.5500	10.5500	10.5500	10.5500	+11.053%	40	165	-84.360%
2025-10-20	9.5000	9.5000	9.5000	9.5000	+8.571%	2	125	-82.632%
2025-10-16	9.0000	9.0000	8.6000	8.7500	-7.407%	8	123	-81.143%
2025-10-15	9.7200	9.7200	9.4000	9.4500	+1.395%	6	122	-82.540%
2025-10-14	8.9300	9.3200	8.9300	9.3200	+3.556%	3	116	-82.296%
2025-10-13	9.7200	9.7200	8.7000	9.0000	+1.237%	5	115	-81.667%
2025-10-10	9.3100	9.6000	8.8900	8.8900	-1.222%	43	112	-81.440%
2025-10-09	9.3000	9.3400	8.6000	9.0000	-1.961%	34	90	-81.667%
2025-10-08	9.2100	9.2100	9.1800	9.1800	+2.000%	2	65	-82.026%
2025-10-07	9.0000	9.0000	9.0000	9.0000	0.000%	3	63	-81.667%
2025-10-06	9.4000	9.4000	8.7000	9.0000	-9.091%	21	62	-81.667%
2025-10-02	9.2000	9.9000	9.0000	9.9000	+5.319%	20	50	-83.333%
2025-09-29	9.8100	9.8100	9.4000	9.4000	-3.093%	7	30	-82.447%
2025-09-25	9.6000	9.7000	9.5300	9.7000	0.000%	3	25	-82.990%
2025-09-24	9.7000	9.7000	9.7000	9.7000	+3.191%	1	23	-82.990%
2025-09-23	9.4000	9.4000	9.4000	9.4000	-7.843%	5	22	-82.447%
2025-09-22	10.1500	10.2000	10.1500	10.2000	-10.526%	3	17	-83.824%
2025-09-19	10.4900	11.4000	10.2500	11.4000	+6.542%	12	14	-85.526%
2025-09-18	10.5000	10.7000	10.5000	10.7000	0.000%	2	2	-84.579%