Dark

CTAS20270115C230
CTAS Jan 15 2027 230.00 Call (CTAS270115C00230000)
option OPRA

EOD

Jul 16, 2026

6.86+107.879%(+3.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.8600	6.8600	6.8600	6.8600	+107.879%	1	145	0.000%
2026-07-13	3.3000	3.3000	3.3000	3.3000	-17.293%	1	145	+107.879%
2026-07-08	3.9900	3.9900	3.9900	3.9900	+10.833%	2	146	+71.930%
2026-07-07	3.6000	3.6000	3.6000	3.6000	+118.182%	1	144	+90.556%
2026-06-29	1.6500	1.6500	1.6500	1.6500	-42.105%	1	144	+315.758%
2026-06-08	2.8500	2.8500	2.8500	2.8500	0.000%	1	145	+140.702%
2026-06-03	2.8500	2.8500	2.8500	2.8500	+42.500%	1	145	+140.702%
2026-05-27	2.0000	2.0000	2.0000	2.0000	-23.077%	12	144	+243.000%
2026-05-21	2.4000	2.6000	2.4000	2.6000	+25.000%	2	144	+163.846%
2026-05-06	2.0700	2.0800	2.0700	2.0800	-13.333%	3	144	+229.808%
2026-04-08	2.4000	2.4000	2.4000	2.4000	+13.208%	1	147	+185.833%
2026-04-07	2.1200	2.1200	2.1200	2.1200	-25.614%	1	146	+223.585%
2026-04-06	2.8500	2.8500	2.8500	2.8500	-41.237%	1	146	+140.702%
2026-03-23	3.9000	5.1800	3.9000	4.8500	+38.571%	20	145	+41.443%
2026-03-19	3.5000	3.5000	3.5000	3.5000	-57.317%	1	165	+96.000%
2026-03-03	8.2000	8.2000	8.2000	8.2000	-24.074%	1	166	-16.341%
2026-02-27	10.8000	10.8000	10.8000	10.8000	+8.871%	2	166	-36.481%
2026-02-24	9.9200	9.9200	9.9200	9.9200	+14.023%	18	164	-30.847%
2026-02-17	8.7000	8.7000	8.7000	8.7000	+1.636%	1	164	-21.149%
2026-02-12	9.4000	9.4000	8.5600	8.5600	-17.135%	2	164	-19.860%
2026-02-11	10.3700	10.3700	10.3300	10.3300	+7.492%	11	164	-33.591%
2026-02-10	9.6100	9.6100	9.6100	9.6100	+38.273%	1	158	-28.616%
2026-01-27	6.9500	6.9500	6.9500	6.9500	-16.265%	3	158	-1.295%
2026-01-08	8.3000	8.3000	8.3000	8.3000	+28.483%	1	159	-17.349%
2025-12-30	6.4600	6.4600	6.4600	6.4600	-7.714%	13	159	+6.192%
2025-12-26	7.5000	7.5000	7.0000	7.0000	-9.910%	2	172	-2.000%
2025-12-11	7.9500	7.9500	7.7700	7.7700	-18.724%	2	172	-11.712%
2025-10-24	9.5600	9.5600	9.5600	9.5600	-39.379%	3	172	-28.243%
2025-09-29	15.7700	15.7700	15.7700	15.7700	+8.014%	1	175	-56.500%
2025-09-26	14.6000	14.6000	14.6000	14.6000	-2.341%	16	174	-53.014%
2025-09-25	14.9500	14.9500	14.9500	14.9500	+7.554%	1	164	-54.114%
2025-09-24	14.5000	14.5000	13.9000	13.9000	+2.963%	2	164	-50.647%
2025-09-16	13.5600	13.8000	13.5000	13.5000	-13.350%	41	163	-49.185%
2025-09-11	15.4200	15.8900	15.4200	15.5800	+7.597%	97	126	-55.969%
2025-09-10	14.7500	14.7500	14.4800	14.4800	-1.362%	20	103	-52.624%
2025-09-09	14.6800	14.6800	14.6800	14.6800	-13.136%	1	103	-53.270%
2025-09-05	16.9000	16.9000	16.9000	16.9000	+3.238%	2	103	-59.408%
2025-09-03	16.3700	16.3700	16.3700	16.3700	-8.394%	1	103	-58.094%
2025-08-28	17.8700	17.8700	17.8700	17.8700	-10.650%	3	103	-61.612%
2025-08-25	20.0000	20.0000	20.0000	20.0000	-13.793%	25	103	-65.700%
2025-08-21	23.2000	23.2000	23.2000	23.2000	-0.086%	3	103	-70.431%
2025-08-18	24.0200	24.0200	21.8300	23.2200	-0.769%	73	103	-70.457%
2025-08-15	23.6000	23.6000	23.4000	23.4000	-14.909%	7	174	-70.684%
2025-08-14	27.5000	27.5000	27.5000	27.5000	+1.252%	2	174	-75.055%
2025-08-12	27.1600	27.1600	27.1600	27.1600	-3.276%	5	174	-74.742%
2025-08-06	25.0000	28.0800	25.0000	28.0800	-2.736%	6	174	-75.570%
2025-07-31	28.8700	28.8700	28.8700	28.8700	+5.135%	1	172	-76.238%
2025-07-22	27.4600	27.4600	27.4600	27.4600	-3.412%	3	172	-75.018%
2025-07-21	28.4300	28.4300	28.4300	28.4300	-0.351%	3	172	-75.871%
2025-07-18	28.5300	28.5300	28.5300	28.5300	-0.070%	3	172	-75.955%
2025-07-17	28.5500	28.5500	28.5500	28.5500	-14.084%	1	170	-75.972%
2025-07-01	31.8400	33.2300	31.8400	33.2300	+3.844%	22	170	-79.356%
2025-06-10	32.0000	32.0000	32.0000	32.0000	-4.762%	3	170	-78.563%
2025-06-09	33.5000	33.8000	33.4000	33.6000	-9.189%	10	167	-79.583%
2025-06-06	37.0000	37.0000	37.0000	37.0000	+4.108%	4	157	-81.459%
2025-06-03	35.5400	35.5400	35.5400	35.5400	+17.100%	1	157	-80.698%
2025-05-15	29.5700	30.5200	29.5600	30.3500	+0.563%	23	156	-77.397%
2025-05-12	30.1800	30.1800	30.1800	30.1800	+7.364%	37	179	-77.270%
2025-05-08	32.0500	32.0500	28.1100	28.1100	-6.300%	37	142	-75.596%
2025-05-02	30.0000	30.0000	30.0000	30.0000	+68.067%	4	105	-77.133%
2025-04-07	17.8600	18.1000	17.8500	17.8500	-28.342%	8	113	-61.569%
2025-03-28	24.4000	25.1700	24.4000	24.9100	-13.206%	8	113	-72.461%
2025-03-26	28.7000	28.7000	28.7000	28.7000	+43.500%	2	112	-76.098%
2025-03-24	20.1400	20.1400	20.0000	20.0000	-0.498%	62	112	-65.700%
2025-03-13	20.1000	20.1000	20.1000	20.1000	-16.250%	1	173	-65.871%
2025-03-10	25.9500	26.4000	24.0000	24.0000	-9.434%	5	173	-71.417%
2025-02-24	26.5000	26.5000	26.5000	26.5000	+12.193%	1	171	-74.113%
2025-02-05	23.6200	23.6200	23.6200	23.6200	-1.788%	1	171	-70.957%
2025-01-30	19.7000	24.0500	19.7000	24.0500	+19.355%	20	162	-71.476%
2025-01-29	24.2300	24.2300	19.9000	20.1500	-18.586%	105	162	-65.955%
2025-01-28	24.7500	24.7500	24.7500	24.7500	+8.553%	31	97	-72.283%
2025-01-23	22.3000	23.4000	22.3000	22.8000	+1.922%	53	66	-69.912%
2025-01-15	21.8000	22.3700	21.8000	22.3700	+8.540%	2	108	-69.334%
2025-01-08	20.5800	20.6100	18.6000	20.6100	-1.857%	73	53	-66.715%
2024-12-20	21.0000	21.0000	21.0000	21.0000	+5.422%	1	53	-67.333%
2024-12-19	23.0000	23.0000	19.9200	19.9200	-47.274%	15	52	-65.562%
2024-12-09	37.0000	37.7800	37.0000	37.7800	+1.970%	5	39	-81.842%
2024-11-21	36.5000	37.0500	36.5000	37.0500	-13.636%	47	10	-81.484%
2024-11-12	42.9000	42.9000	42.9000	42.9000	0.000%	10	10	-84.009%