Dark

CTAS20270115C200
CTAS Jan 15 2027 200.00 Call (CTAS270115C00200000)
option OPRA

EOD

Jul 21, 2026

18.60-3.627%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	18.6000	18.6000	18.6000	18.6000	-3.627%	1	133	0.000%
2026-07-20	19.3000	19.3000	19.3000	19.3000	-11.468%	1	133	-3.627%
2026-07-16	20.4800	21.8000	20.2000	21.8000	+54.173%	4	133	-14.679%
2026-07-15	14.1400	14.1400	14.1400	14.1400	+41.400%	2	131	+31.542%
2026-07-08	10.0000	10.0000	10.0000	10.0000	+7.527%	1	131	+86.000%
2026-07-07	10.1000	10.1000	9.3000	9.3000	+57.627%	3	130	+100.000%
2026-06-30	5.9000	5.9000	5.9000	5.9000	-18.056%	3	130	+215.254%
2026-06-25	7.3000	7.3000	7.2000	7.2000	+7.463%	2	130	+158.333%
2026-06-24	6.7000	6.7000	6.7000	6.7000	+11.111%	1	130	+177.612%
2026-06-23	5.9000	6.1000	5.9000	6.0300	+9.636%	4	130	+208.458%
2026-06-22	5.5000	5.5000	5.5000	5.5000	-15.385%	1	130	+238.182%
2026-06-18	6.9000	6.9000	6.5000	6.5000	-13.333%	3	113	+186.154%
2026-06-17	8.4000	8.4000	7.5000	7.5000	-9.639%	30	113	+148.000%
2026-06-16	8.0000	8.3000	8.0000	8.3000	-27.826%	8	113	+124.096%
2026-06-11	11.0000	11.5000	11.0000	11.5000	+4.545%	8	106	+61.739%
2026-06-09	11.0000	11.0000	11.0000	11.0000	+0.917%	1	101	+69.091%
2026-06-05	10.9000	10.9000	10.9000	10.9000	+39.744%	1	100	+70.642%
2026-06-01	7.8000	7.8000	7.8000	7.8000	+6.849%	1	100	+138.462%
2026-05-29	7.5000	7.5000	7.3000	7.3000	-3.947%	6	100	+154.795%
2026-05-28	7.6000	7.6000	7.6000	7.6000	-1.554%	1	100	+144.737%
2026-05-22	7.7200	7.7200	7.7200	7.7200	+1.579%	2	100	+140.933%
2026-05-21	7.6000	7.6000	7.6000	7.6000	+26.667%	3	101	+144.737%
2026-05-15	6.2000	6.2000	6.0000	6.0000	+24.740%	2	101	+210.000%
2026-05-14	4.7500	4.8100	4.7000	4.8100	+14.524%	6	101	+286.694%
2026-05-13	4.2000	4.2000	4.2000	4.2000	-12.500%	1	103	+342.857%
2026-05-12	5.0000	5.5000	4.7000	4.8000	-20.000%	6	103	+287.500%
2026-05-07	6.1000	6.1000	6.0000	6.0000	-17.241%	2	103	+210.000%
2026-05-01	7.4400	7.7400	7.2500	7.2500	-5.844%	13	107	+156.552%
2026-04-27	7.7000	7.7000	7.7000	7.7000	-6.212%	1	107	+141.558%
2026-04-24	7.7900	8.2400	7.6700	8.2100	-4.535%	10	107	+126.553%
2026-04-23	8.7000	8.9500	8.1100	8.6000	0.000%	57	107	+116.279%
2026-04-14	9.3000	9.3000	8.5000	8.6000	-1.149%	3	71	+116.279%
2026-04-09	8.7000	8.7000	8.7000	8.7000	-0.344%	1	70	+113.793%
2026-04-08	8.7300	8.7300	8.7300	8.7300	+13.377%	10	70	+113.058%
2026-04-07	7.7000	7.7000	7.7000	7.7000	0.000%	1	60	+141.558%
2026-04-01	7.7000	7.7000	7.7000	7.7000	-36.364%	1	60	+141.558%
2026-03-24	12.1000	12.1000	12.1000	12.1000	-43.326%	1	61	+53.719%
2026-03-11	18.6300	21.3500	18.6300	21.3500	-6.360%	4	60	-12.881%
2026-03-02	22.8000	22.8000	22.8000	22.8000	-2.772%	1	58	-18.421%
2026-02-27	23.0000	23.8000	23.0000	23.4500	+22.327%	56	58	-20.682%
2026-02-06	19.1700	19.1700	19.1700	19.1700	+19.813%	1	51	-2.973%
2026-01-30	16.0000	16.0000	16.0000	16.0000	-16.010%	1	51	+16.250%
2026-01-20	18.9600	19.0500	18.9600	19.0500	+5.249%	2	50	-2.362%
2026-01-12	18.1000	18.1000	18.1000	18.1000	-1.630%	10	50	+2.762%
2025-12-18	20.0000	20.0000	18.4000	18.4000	+5.143%	6	44	+1.087%
2025-11-17	17.5000	17.5000	17.5000	17.5000	-0.737%	1	42	+6.286%
2025-10-31	17.6300	17.6300	17.6300	17.6300	+6.848%	1	43	+5.502%
2025-10-28	16.5000	16.5000	16.5000	16.5000	-7.666%	3	43	+12.727%
2025-10-16	17.8700	17.8700	17.8700	17.8700	-4.947%	1	46	+4.085%
2025-10-14	18.3000	19.0000	18.3000	18.8000	-29.482%	11	47	-1.064%
2025-10-06	26.5700	26.6600	26.5700	26.6600	-6.456%	2	41	-30.233%
2025-09-26	28.5000	28.5000	28.5000	28.5000	+5.556%	1	42	-34.737%
2025-09-25	27.0000	27.0000	27.0000	27.0000	-1.818%	3	42	-31.111%
2025-09-24	27.3100	27.5000	26.8800	27.5000	-5.172%	11	42	-32.364%
2025-09-23	29.0000	29.0000	29.0000	29.0000	+6.618%	1	37	-35.862%
2025-09-17	27.2000	27.2000	27.2000	27.2000	-8.571%	1	37	-31.618%
2025-09-11	29.1000	29.7500	29.1000	29.7500	+0.135%	5	38	-37.479%
2025-09-05	32.0200	32.0200	29.7100	29.7100	-8.585%	3	38	-37.395%
2025-08-28	32.5000	32.5000	32.5000	32.5000	-16.837%	1	38	-42.769%
2025-07-17	39.1000	39.1000	39.0800	39.0800	-15.867%	4	38	-52.405%
2025-06-25	46.4500	46.4500	46.4500	46.4500	-5.204%	4	41	-59.957%
2025-06-10	49.0400	49.0400	49.0000	49.0000	+5.877%	2	45	-62.041%
2025-05-13	46.2800	46.2800	46.2800	46.2800	-2.074%	1	45	-59.810%
2025-05-08	47.2600	47.2600	47.2600	47.2600	+8.146%	1	45	-60.643%
2025-05-06	44.3100	44.3500	43.7000	43.7000	+13.536%	5	44	-57.437%
2025-04-10	38.4800	38.4900	38.4800	38.4900	+21.958%	2	41	-51.676%
2025-04-08	31.5500	31.5600	31.5200	31.5600	+2.136%	14	43	-41.065%
2025-04-07	30.9000	30.9000	30.9000	30.9000	-17.972%	1	57	-39.806%
2025-03-28	38.8800	40.4200	37.6700	37.6700	+17.719%	106	57	-50.624%
2025-03-20	32.0000	32.0000	32.0000	32.0000	+4.746%	1	41	-41.875%
2025-03-13	30.5500	30.5500	30.5500	30.5500	-28.118%	3	41	-39.116%
2025-03-03	42.5000	42.5000	42.5000	42.5000	+6.650%	3	41	-56.235%
2025-02-24	39.9000	39.9000	39.8500	39.8500	-7.326%	3	41	-53.325%
2025-02-19	43.0000	43.0000	43.0000	43.0000	+2.381%	3	44	-56.744%
2025-02-13	42.0000	42.0000	42.0000	42.0000	+2.439%	3	44	-55.714%
2025-02-10	39.5000	41.0000	39.5000	41.0000	+5.128%	15	44	-54.634%
2025-02-07	39.0000	39.0000	39.0000	39.0000	+2.632%	6	44	-52.308%
2025-01-31	38.0000	38.0000	38.0000	38.0000	+2.426%	2	43	-51.053%
2025-01-30	37.1000	37.1000	37.1000	37.1000	+9.214%	1	43	-49.865%
2025-01-29	33.3000	36.5500	33.3000	33.9700	-3.740%	80	43	-45.246%
2025-01-23	35.2900	35.2900	35.2900	35.2900	+17.633%	1	42	-47.294%
2024-12-31	30.0000	30.0000	30.0000	30.0000	0.000%	12	31	-38.000%
2024-12-19	34.5300	34.5300	30.0000	30.0000	-41.153%	17	31	-38.000%
2024-12-18	50.9800	50.9800	50.9800	50.9800	+3.198%	1	14	-63.515%
2024-12-17	50.0000	51.5000	49.4000	49.4000	-10.442%	6	13	-62.348%
2024-12-16	55.1600	55.1600	55.1600	55.1600	+5.127%	1	6	-66.280%
2024-12-10	52.4700	52.4700	52.4700	52.4700	-1.000%	1	6	-64.551%
2024-12-09	53.0000	53.0000	53.0000	53.0000	+4.950%	4	5	-64.906%
2024-11-20	50.5000	50.5000	50.5000	50.5000	0.000%	1	1	-63.168%