Dark

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

EOD

Aug 21, 2026

3.03-5.313%(-0.17)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	3.3500	3.3500	3.0100	3.0300	-5.313%	31	707	0.000%
2026-08-20	3.2000	3.3000	3.2000	3.2000	+10.345%	25	676	-5.313%
2026-08-19	2.6500	3.1000	2.6500	2.9000	+28.889%	143	698	+4.483%
2026-08-18	2.4700	2.4700	2.2500	2.2500	-8.537%	31	628	+34.667%
2026-08-17	2.5000	2.5500	2.4500	2.4600	+2.500%	49	613	+23.171%
2026-08-14	2.4000	2.4000	2.2500	2.4000	+60.000%	32	598	+26.250%
2026-07-31	1.5000	1.5000	1.5000	1.5000	-6.250%	7	567	+102.000%
2026-07-30	1.6000	1.6000	1.6000	1.6000	+1.266%	10	574	+89.375%
2026-07-27	1.6500	1.6500	1.5800	1.5800	+21.538%	2	564	+91.772%
2026-07-23	1.3000	1.3000	1.3000	1.3000	-3.704%	1	564	+133.077%
2026-07-21	1.3500	1.3500	1.3500	1.3500	-1.460%	1	563	+124.444%
2026-07-17	1.5000	1.5000	1.3700	1.3700	+9.600%	4	562	+121.168%
2026-07-16	1.2500	1.2500	1.2500	1.2500	-7.407%	20	562	+142.400%
2026-07-15	1.3500	1.3500	1.3500	1.3500	0.000%	2	562	+124.444%
2026-07-14	1.3500	1.3500	1.3500	1.3500	-2.174%	1	560	+124.444%
2026-07-10	1.3800	1.3800	1.3800	1.3800	-8.000%	1	559	+119.565%
2026-07-09	1.5000	1.5000	1.5000	1.5000	-14.286%	10	558	+102.000%
2026-07-07	1.7500	1.7500	1.7500	1.7500	0.000%	10	548	+73.143%
2026-07-06	1.5200	1.7500	1.5200	1.7500	+6.061%	27	538	+73.143%
2026-07-02	1.4300	1.6500	1.4300	1.6500	+20.438%	44	552	+83.636%
2026-06-30	1.3700	1.6000	1.3000	1.3700	-0.725%	44	552	+121.168%
2026-06-29	1.4800	1.5900	1.3500	1.3800	-14.286%	14	524	+119.565%
2026-06-22	1.6100	1.6100	1.6100	1.6100	-5.294%	2	512	+88.199%
2026-06-18	1.7000	1.7000	1.7000	1.7000	-15.000%	2	511	+78.235%
2026-06-16	2.0000	2.0000	2.0000	2.0000	+2.564%	1	511	+51.500%
2026-06-15	1.9500	1.9500	1.9500	1.9500	-9.302%	2	510	+55.385%
2026-06-12	2.1500	2.1500	2.1500	2.1500	+4.878%	1	510	+40.930%
2026-06-03	2.0500	2.0500	2.0500	2.0500	-31.667%	1	511	+47.805%
2026-06-01	2.7000	3.0000	2.7000	3.0000	0.000%	2	510	+1.000%
2026-05-29	3.0000	3.0000	3.0000	3.0000	-3.226%	5	509	+1.000%
2026-05-18	3.1000	3.1000	3.1000	3.1000	-6.061%	1	504	-2.258%
2026-05-07	3.3000	3.3000	3.3000	3.3000	+16.608%	1	504	-8.182%
2026-05-01	2.8300	2.8300	2.8300	2.8300	+1.071%	2	504	+7.067%
2026-04-30	2.8000	2.8000	2.8000	2.8000	-15.152%	1	504	+8.214%
2026-04-20	3.3000	3.3000	3.3000	3.3000	+4.762%	1	504	-8.182%
2026-04-09	3.1500	3.1500	3.1500	3.1500	+3.279%	20	504	-3.810%
2026-04-06	3.0500	3.0500	3.0500	3.0500	+1.667%	4	484	-0.656%
2026-03-31	3.0000	3.0000	3.0000	3.0000	-6.250%	1	484	+1.000%
2026-03-26	3.2000	3.2000	3.2000	3.2000	+3.226%	5	484	-5.313%
2026-03-19	3.1000	3.1000	3.1000	3.1000	-13.889%	1	489	-2.258%
2026-03-16	3.6000	3.6000	3.6000	3.6000	-26.230%	1	488	-15.833%
2026-03-06	4.8300	4.8800	4.8300	4.8800	-2.400%	2	487	-37.910%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+4.167%	200	487	-39.400%
2026-02-26	4.8000	4.8000	4.8000	4.8000	+18.519%	1	296	-36.875%
2026-02-20	4.0500	4.0500	4.0500	4.0500	-12.716%	15	296	-25.185%
2026-02-18	4.6400	4.6400	4.6400	4.6400	-3.734%	1	287	-34.698%
2026-02-13	4.8200	4.8200	4.8200	4.8200	-0.823%	1	286	-37.137%
2026-02-12	4.8600	4.8600	4.8600	4.8600	-24.063%	2	286	-37.654%
2026-02-10	6.4000	6.4000	6.4000	6.4000	+6.667%	2	288	-52.656%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-1.639%	4	286	-49.500%
2026-02-04	6.1000	6.1000	6.1000	6.1000	+1.667%	1	290	-50.328%
2026-01-30	6.0000	6.0000	6.0000	6.0000	-14.286%	1	290	-49.500%
2026-01-27	7.0000	7.0000	7.0000	7.0000	-5.405%	10	290	-56.714%
2026-01-23	7.0000	7.4000	7.0000	7.4000	+6.169%	2	300	-59.054%
2026-01-21	7.2000	7.2000	6.9700	6.9700	+8.906%	2	302	-56.528%
2026-01-20	6.4000	6.4000	6.4000	6.4000	-8.571%	1	300	-52.656%
2026-01-16	7.0000	7.0000	7.0000	7.0000	+14.192%	1	299	-56.714%
2026-01-09	5.9000	6.1300	5.9000	6.1300	+13.519%	12	299	-50.571%
2026-01-02	5.4000	5.4000	5.4000	5.4000	-11.475%	7	288	-43.889%
2025-12-31	6.1600	6.3000	6.1000	6.1000	-4.688%	5	281	-50.328%
2025-12-29	6.4000	6.4000	6.4000	6.4000	+6.667%	1	281	-52.656%
2025-12-26	6.0000	6.0000	6.0000	6.0000	+1.695%	1	280	-49.500%
2025-12-24	6.1300	6.1300	5.9000	5.9000	0.000%	14	270	-48.644%
2025-12-23	5.9000	5.9000	5.9000	5.9000	-4.065%	1	270	-48.644%
2025-12-17	6.1500	6.1500	6.1500	6.1500	+1.318%	10	269	-50.732%
2025-12-15	6.0700	6.0700	6.0700	6.0700	+2.881%	1	279	-50.082%
2025-12-12	5.9000	5.9000	5.9000	5.9000	0.000%	1	278	-48.644%
2025-12-11	5.9000	5.9000	5.9000	5.9000	+1.724%	20	278	-48.644%
2025-12-08	6.1000	6.1000	5.8000	5.8000	-4.762%	6	258	-47.759%
2025-12-04	6.0900	6.0900	6.0900	6.0900	-5.873%	10	254	-50.246%
2025-12-01	6.4700	6.4700	6.4700	6.4700	-3.433%	3	244	-53.168%
2025-11-25	6.3000	6.7000	6.3000	6.7000	+3.077%	12	241	-54.776%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-10.468%	20	231	-53.385%
2025-11-20	7.5000	7.5000	6.6000	7.2600	+0.833%	10	211	-58.264%
2025-11-19	7.2000	7.2000	7.2000	7.2000	-6.494%	1	217	-57.917%
2025-11-17	7.7000	7.7000	7.7000	7.7000	+1.316%	1	216	-60.649%
2025-11-10	7.7000	7.7000	7.6000	7.6000	+13.095%	3	215	-60.132%
2025-11-07	6.6000	6.7800	6.4200	6.7200	+1.818%	20	215	-54.911%
2025-11-06	7.6800	7.6800	6.6000	6.6000	-15.385%	5	225	-54.091%
2025-11-05	8.1000	8.1000	7.8000	7.8000	-7.143%	39	228	-61.154%
2025-11-04	8.9900	8.9900	8.4000	8.4000	+2.439%	2	223	-63.929%
2025-11-03	8.2000	8.2000	8.2000	8.2000	-1.205%	1	223	-63.049%
2025-10-31	8.3000	8.3000	8.3000	8.3000	+1.840%	51	223	-63.494%
2025-10-30	8.1500	8.1500	8.1500	8.1500	+0.617%	4	172	-62.822%
2025-10-29	8.5000	8.5000	8.1000	8.1000	-10.000%	8	176	-62.593%
2025-10-28	8.9000	9.0000	8.6000	9.0000	+2.273%	8	168	-66.333%
2025-10-27	9.1300	9.7000	8.8000	8.8000	-5.376%	21	169	-65.568%
2025-10-24	9.3000	9.3000	9.3000	9.3000	-2.105%	3	169	-67.419%
2025-10-23	9.6000	9.6000	9.5000	9.5000	+1.064%	2	166	-68.105%
2025-10-22	9.8000	9.9000	9.4000	9.4000	-10.900%	4	164	-67.766%
2025-10-21	10.5500	10.5500	10.5500	10.5500	+11.053%	40	165	-71.280%
2025-10-20	9.5000	9.5000	9.5000	9.5000	+8.571%	2	125	-68.105%
2025-10-16	9.0000	9.0000	8.6000	8.7500	-7.407%	8	123	-65.371%
2025-10-15	9.7200	9.7200	9.4000	9.4500	+1.395%	6	122	-67.937%
2025-10-14	8.9300	9.3200	8.9300	9.3200	+3.556%	3	116	-67.489%
2025-10-13	9.7200	9.7200	8.7000	9.0000	+1.237%	5	115	-66.333%
2025-10-10	9.3100	9.6000	8.8900	8.8900	-1.222%	43	112	-65.917%
2025-10-09	9.3000	9.3400	8.6000	9.0000	-1.961%	34	90	-66.333%
2025-10-08	9.2100	9.2100	9.1800	9.1800	+2.000%	2	65	-66.993%
2025-10-07	9.0000	9.0000	9.0000	9.0000	0.000%	3	63	-66.333%
2025-10-06	9.4000	9.4000	8.7000	9.0000	-9.091%	21	62	-66.333%
2025-10-02	9.2000	9.9000	9.0000	9.9000	+5.319%	20	50	-69.394%
2025-09-29	9.8100	9.8100	9.4000	9.4000	-3.093%	7	30	-67.766%
2025-09-25	9.6000	9.7000	9.5300	9.7000	0.000%	3	25	-68.763%
2025-09-24	9.7000	9.7000	9.7000	9.7000	+3.191%	1	23	-68.763%
2025-09-23	9.4000	9.4000	9.4000	9.4000	-7.843%	5	22	-67.766%
2025-09-22	10.1500	10.2000	10.1500	10.2000	-10.526%	3	17	-70.294%
2025-09-19	10.4900	11.4000	10.2500	11.4000	+6.542%	12	14	-73.421%
2025-09-18	10.5000	10.7000	10.5000	10.7000	0.000%	2	2	-71.682%