Dark

CTAS20270115C220
CTAS Jan 15 2027 220.00 Call (CTAS270115C00220000)
option OPRA

EOD

Sep 15, 2026

6.30-4.545%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	6.3000	6.3000	6.3000	6.3000	-4.545%	3	251	0.000%
2026-09-14	6.4900	6.7000	6.4900	6.6000	-12.000%	15	251	-4.545%
2026-09-11	7.5000	7.5000	7.5000	7.5000	+22.951%	10	247	-16.000%
2026-09-10	6.2000	6.2000	6.1000	6.1000	+1.667%	32	237	+3.279%
2026-09-08	6.0000	6.0000	6.0000	6.0000	-7.692%	5	231	+5.000%
2026-09-04	6.5000	6.6000	6.5000	6.5000	-8.451%	12	228	-3.077%
2026-09-03	6.3000	7.1000	6.3000	7.1000	-15.577%	25	228	-11.268%
2026-08-31	8.6400	8.9900	8.4000	8.4100	-8.587%	9	221	-25.089%
2026-08-25	9.0000	9.2000	9.0000	9.2000	-8.458%	13	212	-31.522%
2026-08-24	10.0500	10.0500	10.0500	10.0500	+22.561%	2	212	-37.313%
2026-08-18	8.2000	8.2000	8.2000	8.2000	-6.818%	13	214	-23.171%
2026-08-14	8.8000	8.8000	8.8000	8.8000	-20.721%	11	214	-28.409%
2026-08-11	10.5000	11.1000	10.5000	11.1000	+6.731%	5	204	-43.243%
2026-08-07	10.4600	10.9400	10.3400	10.4000	-20.000%	45	199	-39.423%
2026-07-30	13.1000	13.1000	13.0000	13.0000	-31.937%	3	175	-51.538%
2026-07-29	16.5400	19.1000	16.5400	19.1000	+5.525%	21	175	-67.016%
2026-07-28	18.1000	18.1000	18.1000	18.1000	+38.591%	1	193	-65.193%
2026-07-27	13.0600	13.0600	13.0600	13.0600	+6.093%	1	193	-51.761%
2026-07-24	12.3100	12.3100	12.3100	12.3100	+7.043%	1	194	-48.822%
2026-07-23	11.5000	11.5000	11.5000	11.5000	+15.000%	3	193	-45.217%
2026-07-21	10.0000	10.0000	10.0000	10.0000	-20.761%	4	190	-37.000%
2026-07-16	10.3800	12.6600	10.3300	12.6200	+79.261%	72	190	-50.079%
2026-07-15	6.2500	7.0400	6.2500	7.0400	+32.830%	14	207	-10.511%
2026-07-13	5.1700	5.3000	5.1700	5.3000	+26.190%	2	220	+18.868%
2026-07-10	4.2000	4.2000	4.2000	4.2000	-15.152%	1	221	+50.000%
2026-07-02	4.9500	4.9500	4.9500	4.9500	+59.677%	1	222	+27.273%
2026-06-25	3.1000	3.1000	3.1000	3.1000	-13.889%	1	222	+103.226%
2026-06-18	3.6000	3.6000	3.6000	3.6000	+2.857%	1	221	+75.000%
2026-06-17	3.5000	3.5000	3.5000	3.5000	-43.639%	1	221	+80.000%
2026-06-11	5.5000	6.2100	5.5000	6.2100	+12.500%	2	221	+1.449%
2026-06-10	5.8000	6.1000	5.5200	5.5200	-1.429%	10	219	+14.130%
2026-06-09	5.0400	5.6000	5.0400	5.6000	+21.739%	14	219	+12.500%
2026-06-08	4.6000	4.6000	4.6000	4.6000	-21.368%	1	205	+36.957%
2026-06-05	6.0300	6.0300	3.4000	5.8500	+6.557%	10	205	+7.692%
2026-06-04	5.4900	5.4900	5.4900	5.4900	+27.674%	4	207	+14.754%
2026-06-03	4.4000	4.4000	4.3000	4.3000	+17.808%	12	207	+46.512%
2026-06-01	3.6500	3.6500	3.6500	3.6500	+1.389%	1	217	+72.603%
2026-05-29	3.6000	3.6000	3.6000	3.6000	-4.762%	1	216	+75.000%
2026-05-22	3.7800	3.7800	3.7800	3.7800	-2.326%	10	215	+66.667%
2026-05-21	3.8700	3.8700	3.8700	3.8700	+18.712%	2	215	+62.791%
2026-05-20	3.3000	3.3000	2.7300	3.2600	-6.590%	12	215	+93.252%
2026-05-19	3.8400	3.8400	3.4900	3.4900	-3.056%	20	216	+80.516%
2026-05-18	3.5000	3.6000	3.5000	3.6000	+111.765%	3	216	+75.000%
2026-05-14	2.1200	2.2500	1.7000	1.7000	-40.351%	21	216	+270.588%
2026-05-06	2.8500	2.8500	2.8500	2.8500	-26.546%	1	227	+121.053%
2026-04-23	3.8800	3.8800	3.8800	3.8800	-17.271%	4	227	+62.371%
2026-04-17	4.6900	4.6900	4.6900	4.6900	+8.817%	20	227	+34.328%
2026-04-14	4.3100	4.3100	4.3100	4.3100	+4.106%	4	247	+46.172%
2026-04-13	4.1400	4.1400	4.1400	4.1400	+16.949%	7	247	+52.174%
2026-04-07	3.5400	3.5400	3.5400	3.5400	-11.055%	16	240	+77.966%
2026-04-06	4.2200	4.2200	3.9000	3.9800	+17.059%	42	240	+58.291%
2026-03-30	4.0700	4.0700	3.3000	3.4000	+9.677%	107	263	+85.294%
2026-03-27	2.9000	3.7200	2.9000	3.1000	-56.091%	40	225	+103.226%
2026-03-23	7.0600	7.0600	7.0600	7.0600	-28.543%	1	193	-10.765%
2026-03-18	9.8800	9.8800	9.8800	9.8800	-10.426%	4	192	-36.235%
2026-03-16	11.0500	11.1400	10.8800	11.0300	-0.898%	18	188	-42.883%
2026-03-13	12.7000	12.7000	11.1300	11.1300	-14.253%	11	172	-43.396%
2026-03-11	13.0900	13.1900	12.9800	12.9800	+2.690%	12	183	-51.464%
2026-03-10	12.6300	12.6400	12.6300	12.6400	-15.733%	93	176	-50.158%
2026-03-05	15.0000	15.0000	15.0000	15.0000	+11.276%	93	180	-58.000%
2026-03-03	13.4800	13.4800	13.4800	13.4800	+7.840%	1	180	-53.264%
2026-02-23	12.5000	12.5000	12.5000	12.5000	+8.696%	1	181	-49.600%
2026-02-18	11.5000	11.5000	11.5000	11.5000	0.000%	1	181	-45.217%
2026-02-13	11.5000	11.5000	11.5000	11.5000	-9.875%	1	179	-45.217%
2026-02-10	12.7500	12.7600	12.7500	12.7600	+21.524%	50	179	-50.627%
2026-02-09	10.5000	10.5000	10.5000	10.5000	-3.493%	1	179	-40.000%
2026-01-20	10.9200	11.2000	10.8200	10.8800	+12.863%	8	178	-42.096%
2025-12-08	9.6400	9.6400	9.6400	9.6400	-0.619%	1	177	-34.647%
2025-12-05	9.7000	9.7000	9.7000	9.7000	+2.105%	1	177	-35.052%
2025-12-04	9.5000	9.5000	9.5000	9.5000	-10.377%	1	177	-33.684%
2025-11-21	10.6000	10.6000	10.6000	10.6000	-11.887%	1	177	-40.566%
2025-10-13	12.0300	12.0300	12.0300	12.0300	-17.034%	69	177	-47.631%
2025-10-09	14.5000	14.5000	14.5000	14.5000	-8.228%	1	108	-56.552%
2025-10-07	16.2000	16.2000	15.5000	15.8000	-4.242%	9	101	-60.127%
2025-10-06	15.9000	16.5000	15.9000	16.5000	-17.085%	8	101	-61.818%
2025-09-30	19.9000	19.9000	19.9000	19.9000	+11.298%	1	99	-68.342%
2025-09-24	17.7400	17.8800	17.7400	17.8800	+1.418%	13	99	-64.765%
2025-09-22	17.6300	17.6300	17.6300	17.6300	-4.185%	1	88	-64.265%
2025-09-12	18.4000	18.4000	18.4000	18.4000	-16.402%	1	87	-65.761%
2025-09-05	22.0100	22.0100	22.0100	22.0100	+3.576%	76	87	-71.377%
2025-09-03	21.2500	21.2500	21.2500	21.2500	+2.955%	2	11	-70.353%
2025-09-02	20.7200	20.7200	20.6400	20.6400	-27.067%	4	11	-69.477%
2025-08-15	28.3000	28.3000	28.3000	28.3000	-14.964%	2	15	-77.739%
2025-07-25	33.2800	33.2800	33.2800	33.2800	-0.359%	1	13	-81.070%
2025-07-21	32.6000	33.4000	32.6000	33.4000	+4.310%	3	14	-81.138%
2025-07-17	31.4000	32.0200	31.4000	32.0200	+6.733%	2	13	-80.325%
2025-07-11	31.2000	31.2000	30.0000	30.0000	-24.642%	2	11	-79.000%
2025-05-29	39.8100	39.8100	39.8100	39.8100	+2.868%	1	10	-84.175%
2025-05-19	38.7000	38.7000	38.7000	38.7000	+14.294%	4	10	-83.721%
2025-05-07	33.8600	33.8600	33.8600	33.8600	+2.296%	2	8	-81.394%
2025-05-05	33.1000	33.1000	33.1000	33.1000	+2.795%	2	9	-80.967%
2025-04-30	32.2000	32.2000	32.2000	32.2000	+6.977%	2	8	-80.435%
2025-02-18	30.1000	30.1000	30.1000	30.1000	+9.574%	1	7	-79.070%
2025-01-30	27.4500	27.4700	23.1000	27.4700	-1.576%	21	5	-77.066%
2025-01-22	27.9100	27.9100	27.9100	27.9100	+9.023%	1	5	-77.427%
2025-01-15	25.6000	25.6000	25.6000	25.6000	-18.471%	1	6	-75.391%
2024-12-19	31.4000	31.4000	31.4000	31.4000	-22.469%	1	7	-79.936%
2024-12-17	40.5000	40.5000	40.5000	40.5000	-8.184%	1	6	-84.444%
2024-12-12	44.1100	44.1100	44.1100	44.1100	-11.780%	1	5	-85.718%
2024-12-09	50.0000	50.0000	50.0000	50.0000	0.000%	4	4	-87.400%