Dark

CTAS20270115C210
CTAS Jan 15 2027 210.00 Call (CTAS270115C00210000)
option OPRA

EOD

Sep 16, 2026

9.90+3.125%(+0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	9.9000	9.9000	9.9000	9.9000	+3.125%	4	94	0.000%
2026-09-15	9.6000	9.6000	9.6000	9.6000	-4.000%	5	91	+3.125%
2026-09-14	9.5400	10.0000	9.5400	10.0000	+2.041%	4	90	-1.000%
2026-09-04	9.8000	9.8000	9.8000	9.8000	+5.376%	3	90	+1.020%
2026-09-02	9.3000	9.3000	9.3000	9.3000	-8.824%	1	90	+6.452%
2026-09-01	10.2000	10.2000	10.2000	10.2000	-17.609%	1	90	-2.941%
2026-08-27	12.3800	12.3800	12.3800	12.3800	-12.755%	7	90	-20.032%
2026-08-19	14.1900	14.1900	14.1900	14.1900	+31.389%	4	90	-30.233%
2026-08-17	10.8000	10.8000	10.8000	10.8000	-12.195%	4	90	-8.333%
2026-08-14	12.3000	12.3000	12.2000	12.3000	-19.079%	11	90	-19.512%
2026-08-11	15.2000	15.2000	15.2000	15.2000	-3.797%	5	87	-34.868%
2026-07-31	15.8000	15.8000	15.8000	15.8000	-4.819%	1	87	-37.342%
2026-07-30	17.4000	17.5000	16.5000	16.6000	+9.934%	16	88	-40.361%
2026-07-23	15.3000	15.5800	15.1000	15.1000	-11.953%	6	84	-34.437%
2026-07-16	15.8000	17.1500	15.7000	17.1500	+76.804%	53	84	-42.274%
2026-07-15	11.6000	11.6000	9.7000	9.7000	+39.769%	12	85	+2.062%
2026-07-14	6.8000	6.9400	6.8000	6.9400	+19.655%	2	95	+42.651%
2026-07-10	5.8000	5.8000	5.8000	5.8000	-20.548%	1	96	+70.690%
2026-07-07	7.2000	7.3000	7.2000	7.3000	+87.179%	2	97	+35.616%
2026-06-30	3.9000	3.9000	3.9000	3.9000	-11.364%	1	98	+153.846%
2026-06-25	4.4000	4.4000	4.4000	4.4000	-10.204%	1	97	+125.000%
2026-06-18	4.8000	4.9000	4.8000	4.9000	-7.547%	2	95	+102.041%
2026-06-15	5.3000	5.3000	5.3000	5.3000	-33.750%	1	95	+86.792%
2026-06-11	8.0000	8.0000	8.0000	8.0000	+3.896%	1	94	+23.750%
2026-06-10	8.5000	8.5000	7.7000	7.7000	+2.667%	8	95	+28.571%
2026-06-09	7.6200	7.6200	7.5000	7.5000	+17.188%	2	89	+32.000%
2026-06-05	6.4000	6.4000	6.4000	6.4000	+18.519%	1	90	+54.688%
2026-06-02	5.4000	5.4000	5.4000	5.4000	+5.882%	2	90	+83.333%
2026-05-29	5.1000	5.1000	5.1000	5.1000	-1.923%	1	88	+94.118%
2026-05-28	5.2000	5.2000	5.2000	5.2000	-1.887%	1	87	+90.385%
2026-05-21	5.1000	5.3000	5.1000	5.3000	+29.268%	6	87	+86.792%
2026-05-15	4.1000	4.1000	4.1000	4.1000	+25.382%	1	81	+141.463%
2026-05-14	3.2700	3.2700	3.2700	3.2700	+9.000%	1	81	+202.752%
2026-05-12	3.1000	3.1000	3.0000	3.0000	-31.818%	3	80	+230.000%
2026-05-07	4.4000	4.4000	4.4000	4.4000	-26.667%	2	80	+125.000%
2026-04-13	6.0000	6.0000	6.0000	6.0000	0.000%	1	78	+65.000%
2026-04-10	6.0000	6.0000	6.0000	6.0000	-3.226%	1	77	+65.000%
2026-04-02	6.2000	6.2000	6.2000	6.2000	-5.488%	1	77	+59.677%
2026-03-26	6.5600	6.5700	6.5600	6.5600	-31.880%	3	77	+50.915%
2026-03-20	9.6300	9.6300	9.6300	9.6300	-36.267%	5	77	+2.804%
2026-03-13	16.4000	16.4000	15.1100	15.1100	+0.733%	19	82	-34.480%
2026-03-12	15.0900	15.0900	15.0000	15.0000	-7.407%	94	89	-34.000%
2026-03-11	16.2000	16.2000	16.2000	16.2000	-1.099%	93	134	-38.889%
2026-03-10	16.3800	16.3800	16.3800	16.3800	-17.147%	14	105	-39.560%
2026-03-06	19.0300	19.7700	19.0300	19.7700	+62.049%	2	119	-49.924%
2026-01-30	12.1000	13.2200	12.1000	12.2000	+10.108%	6	121	-18.852%
2026-01-28	11.5600	11.5600	11.0800	11.0800	-12.063%	2	119	-10.650%
2026-01-27	12.6000	12.6000	12.6000	12.6000	-10.638%	1	117	-21.429%
2026-01-26	14.0000	14.1000	14.0000	14.1000	-2.219%	2	117	-29.787%
2026-01-23	14.9200	14.9200	14.3800	14.4200	+0.139%	4	118	-31.345%
2026-01-21	14.4000	14.4000	14.4000	14.4000	-1.370%	8	119	-31.250%
2026-01-16	14.6000	14.6000	14.6000	14.6000	-8.750%	1	118	-32.192%
2026-01-12	16.0000	16.0000	16.0000	16.0000	+31.579%	5	118	-38.125%
2026-01-08	12.1600	12.1600	12.1600	12.1600	+10.545%	1	118	-18.586%
2026-01-06	11.0000	11.0000	11.0000	11.0000	-16.031%	12	118	-10.000%
2025-12-31	13.8900	13.8900	13.1000	13.1000	-7.420%	2	106	-24.427%
2025-12-18	14.0000	14.1500	14.0000	14.1500	+25.111%	6	106	-30.035%
2025-12-09	11.3100	11.3100	11.3100	11.3100	-7.371%	77	100	-12.467%
2025-12-03	12.2100	12.2100	12.2100	12.2100	-8.881%	2	23	-18.919%
2025-11-28	13.4000	13.4000	13.4000	13.4000	-0.741%	1	24	-26.119%
2025-11-24	13.5000	13.5000	13.5000	13.5000	-15.361%	1	24	-26.667%
2025-11-13	15.9500	15.9500	15.9500	15.9500	+14.255%	2	23	-37.931%
2025-10-31	13.9600	13.9600	13.9600	13.9600	-0.286%	1	21	-29.083%
2025-10-24	14.0000	14.0000	14.0000	14.0000	-24.324%	1	21	-29.286%
2025-10-09	18.9000	19.0000	18.5000	18.5000	-7.731%	5	22	-46.486%
2025-10-07	20.0500	20.0500	20.0500	20.0500	-14.681%	1	21	-50.623%
2025-10-01	23.5000	23.5000	23.5000	23.5000	+7.551%	1	21	-57.872%
2025-09-24	22.4500	22.4500	21.8500	21.8500	-5.575%	8	20	-54.691%
2025-09-22	23.4400	23.4400	23.1400	23.1400	+5.662%	2	12	-57.217%
2025-09-17	21.9000	21.9000	21.9000	21.9000	-10.685%	2	14	-54.795%
2025-09-11	24.5200	24.5200	24.5200	24.5200	+8.978%	1	12	-59.625%
2025-09-10	22.5000	22.5000	22.5000	22.5000	-10.000%	10	12	-56.000%
2025-09-09	25.0000	25.0000	25.0000	25.0000	-3.661%	1	17	-60.400%
2025-09-03	25.9000	25.9500	25.9000	25.9500	-24.189%	2	16	-61.850%
2025-08-22	34.2300	34.2300	34.2300	34.2300	-17.018%	1	14	-71.078%
2025-05-08	41.2500	41.2500	41.2500	41.2500	+1.852%	10	13	-76.000%
2025-05-02	40.5000	40.5000	40.5000	40.5000	+12.500%	4	13	-75.556%
2025-04-14	36.5000	36.5000	36.0000	36.0000	-3.692%	2	13	-72.500%
2025-03-26	37.8000	37.8000	37.3800	37.3800	+8.348%	2	14	-73.515%
2025-03-10	34.5000	34.5000	34.5000	34.5000	-6.757%	4	12	-71.304%
2025-02-26	37.0000	37.0000	37.0000	37.0000	+6.936%	1	12	-73.243%
2025-02-18	34.0000	34.6000	34.0000	34.6000	+4.848%	7	11	-71.387%
2025-01-17	33.0000	33.0000	33.0000	33.0000	+37.500%	2	4	-70.000%
2024-12-19	24.7300	24.7300	24.0000	24.0000	-51.220%	3	4	-58.750%
2024-12-16	49.2000	49.2000	49.2000	49.2000	+0.408%	1	8	-79.878%
2024-12-13	49.0000	49.0000	49.0000	49.0000	+1.031%	2	8	-79.796%
2024-12-11	48.5000	48.5000	48.5000	48.5000	+1.042%	1	7	-79.588%
2024-12-09	50.5600	50.5600	48.0000	48.0000	0.000%	6	6	-79.375%