Dark

CTRA20270115C30
CTRA Jan 15 2027 30.00 Call (CTRA270115C00030000)
option OPRA

Inactive

May 6, 2026

5.93-19.865%(-1.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	5.9300	5.9300	5.9300	5.9300	-19.865%	1	7,862	0.000%
2026-05-01	7.4100	7.4100	7.4000	7.4000	-2.632%	2	7,865	-19.865%
2026-04-29	7.6000	7.6000	7.6000	7.6000	+8.571%	1	7,865	-21.974%
2026-04-28	7.0000	7.0000	7.0000	7.0000	+37.255%	2	7,866	-15.286%
2026-04-22	5.1000	5.1000	5.1000	5.1000	+20.000%	200	7,868	+16.275%
2026-04-21	4.2500	4.2500	4.2500	4.2500	+29.179%	1	7,868	+39.529%
2026-04-17	4.6000	4.6000	3.1000	3.2900	-35.490%	17	7,868	+80.243%
2026-04-16	5.0000	5.1000	5.0000	5.1000	+6.250%	23	7,868	+16.275%
2026-04-15	4.4200	4.8000	4.4200	4.8000	-17.808%	27	7,879	+23.542%
2026-04-10	5.9800	5.9800	5.8400	5.8400	+1.565%	49	7,882	+1.541%
2026-04-08	6.5000	6.5000	5.3200	5.7500	-23.841%	13	7,881	+3.130%
2026-04-06	7.5500	7.5500	7.5500	7.5500	-3.205%	1	7,884	-21.457%
2026-04-02	7.5500	7.8000	7.5500	7.8000	+18.182%	2	7,887	-23.974%
2026-04-01	6.2500	6.6000	6.2500	6.6000	-17.500%	33	7,887	-10.152%
2026-03-31	8.6700	8.6700	8.0000	8.0000	-9.091%	29	7,889	-25.875%
2026-03-30	8.8000	8.8000	8.8000	8.8000	+10.000%	3	7,889	-32.614%
2026-03-26	8.0000	8.0000	8.0000	8.0000	+10.345%	1	7,889	-25.875%
2026-03-25	7.2500	7.2500	7.2500	7.2500	0.000%	1	7,890	-18.207%
2026-03-24	7.2500	7.2500	7.2500	7.2500	+10.015%	1	7,889	-18.207%
2026-03-23	6.5900	6.5900	6.5900	6.5900	-0.152%	10	7,890	-10.015%
2026-03-20	6.6000	6.6000	6.6000	6.6000	0.000%	17	7,885	-10.152%
2026-03-19	6.7500	6.7500	6.6000	6.6000	+6.452%	2	7,885	-10.152%
2026-03-18	6.2000	6.2000	6.2000	6.2000	+3.333%	5	7,885	-4.355%
2026-03-17	6.0000	6.0000	6.0000	6.0000	+3.448%	14	7,880	-1.167%
2026-03-16	5.4000	5.8000	5.4000	5.8000	+31.818%	4	7,880	+2.241%
2026-03-11	4.4000	4.4000	4.4000	4.4000	0.000%	1	7,884	+34.773%
2026-03-10	4.4000	4.4000	4.4000	4.4000	-13.725%	50	7,883	+34.773%
2026-03-09	4.9000	5.1000	4.9000	5.1000	+13.333%	12	7,908	+16.275%
2026-03-05	4.5000	4.5000	4.5000	4.5000	-5.858%	50	7,901	+31.778%
2026-03-03	4.7800	4.7800	4.7800	4.7800	+1.702%	2	7,901	+24.059%
2026-03-02	4.5000	4.9200	4.5000	4.7000	+27.371%	58	7,902	+26.170%
2026-02-24	3.6900	3.6900	3.6900	3.6900	-18.000%	2	7,885	+60.705%
2026-02-20	4.5000	4.5000	4.5000	4.5000	-6.445%	1	7,886	+31.778%
2026-02-19	4.8100	4.8100	4.8100	4.8100	+5.022%	1	7,886	+23.285%
2026-02-18	4.7000	4.7000	4.5800	4.5800	+9.048%	22	7,885	+29.476%
2026-02-17	5.3000	5.3000	4.1500	4.2000	-10.256%	16	7,907	+41.190%
2026-02-13	4.1000	4.6800	4.1000	4.6800	-4.878%	27	7,892	+26.709%
2026-02-12	4.3000	4.9200	4.3000	4.9200	+2.500%	6	7,892	+20.528%
2026-02-11	4.2500	4.8000	4.2500	4.8000	+20.000%	105	7,888	+23.542%
2026-02-10	3.9500	4.0000	3.9500	4.0000	-2.439%	6	7,887	+48.250%
2026-02-09	3.8600	4.2400	3.8600	4.1000	+0.737%	9	7,883	+44.634%
2026-02-06	4.0500	4.2700	4.0500	4.0700	+7.105%	3	7,887	+45.700%
2026-02-05	3.7000	4.0000	3.6000	3.8000	-2.564%	2,037	7,887	+56.053%
2026-02-04	3.5000	4.2000	3.4000	3.9000	+32.203%	1,222	10,713	+52.051%
2026-02-03	2.5000	3.0500	2.5000	2.9500	+19.919%	2,059	10,651	+101.017%
2026-02-02	1.9500	2.5000	1.9500	2.4600	-10.545%	17	12,141	+141.057%
2026-01-30	2.5800	2.7500	2.5800	2.7500	+5.769%	2	12,146	+115.636%
2026-01-29	2.4500	2.8500	2.3500	2.6000	+13.043%	13	12,148	+128.077%
2026-01-28	2.2000	2.4500	2.2000	2.3000	+4.545%	11	12,155	+157.826%
2026-01-27	2.1800	2.2000	2.1800	2.2000	+1.852%	5	12,152	+169.545%
2026-01-26	2.2000	2.2700	2.1000	2.1600	-1.370%	5	12,149	+174.537%
2026-01-23	2.1000	2.7100	2.1000	2.1900	+9.500%	22	12,149	+170.776%
2026-01-22	2.0500	2.0500	2.0000	2.0000	+1.523%	12	12,150	+196.500%
2026-01-21	1.9700	1.9700	1.9700	1.9700	+11.299%	5	12,150	+201.015%
2026-01-20	1.5000	1.9500	1.5000	1.7700	-26.250%	47	12,145	+235.028%
2026-01-15	2.0000	2.7000	2.0000	2.4000	+140.000%	215	12,136	+147.083%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-23.077%	1	12,119	+493.000%
2026-01-12	1.3000	1.3000	1.3000	1.3000	-0.763%	8	12,120	+356.154%
2026-01-09	1.3100	1.3100	1.3100	1.3100	-18.125%	3	12,112	+352.672%
2026-01-07	1.6000	1.6000	1.6000	1.6000	+20.301%	1	12,112	+270.625%
2026-01-06	1.3300	1.3300	1.3300	1.3300	-20.359%	2	12,113	+345.865%
2026-01-02	1.6700	1.6700	1.6700	1.6700	-7.222%	1	12,115	+255.090%
2025-12-30	1.8000	1.8000	1.8000	1.8000	-23.077%	2	12,115	+229.444%
2025-12-29	2.3400	2.3400	2.3400	2.3400	+37.647%	2	12,116	+153.419%
2025-12-23	1.5500	1.7000	1.5500	1.7000	0.000%	51	12,118	+248.824%
2025-12-18	1.7000	1.7000	1.7000	1.7000	+9.677%	1	12,068	+248.824%
2025-12-17	1.5500	1.5500	1.5500	1.5500	+55.000%	3	12,068	+282.581%
2025-12-11	1.0000	1.0000	1.0000	1.0000	-50.000%	1	12,068	+493.000%
2025-12-09	2.0500	2.0500	2.0000	2.0000	-16.667%	22	12,069	+196.500%
2025-12-05	2.4400	2.4500	2.3700	2.4000	+3.004%	38	12,069	+147.083%
2025-12-04	2.3000	2.3300	2.3000	2.3300	+5.909%	4	12,074	+154.506%
2025-12-03	2.0500	2.2000	2.0500	2.2000	+4.762%	2	12,070	+169.545%
2025-12-02	2.1000	2.1000	2.1000	2.1000	-6.667%	2	12,070	+182.381%
2025-12-01	2.3000	2.3000	2.2500	2.2500	+12.500%	18	12,068	+163.556%
2025-11-26	2.0000	2.0000	2.0000	2.0000	+11.111%	3	12,072	+196.500%
2025-11-25	1.8000	1.8000	1.8000	1.8000	-10.000%	1	12,072	+229.444%
2025-11-20	2.1500	2.1500	2.0000	2.0000	+4.712%	8	12,073	+196.500%
2025-11-19	1.9100	1.9100	1.9100	1.9100	-13.575%	1	12,074	+210.471%
2025-11-17	2.2100	2.2100	2.2100	2.2100	+10.500%	2	12,074	+168.326%
2025-11-14	1.8800	2.0000	1.8800	2.0000	-2.913%	5	12,074	+196.500%
2025-11-13	2.0600	2.0600	2.0600	2.0600	-1.435%	2	12,078	+187.864%
2025-11-12	1.8500	2.3000	1.8500	2.0900	+16.111%	6	12,076	+183.732%
2025-11-11	1.8500	1.8500	1.8000	1.8000	-20.000%	7	12,080	+229.444%
2025-11-10	1.9500	2.2500	1.9500	2.2500	+5.634%	6	12,082	+163.556%
2025-11-07	2.2000	2.2500	2.0500	2.1300	-3.182%	105	12,082	+178.404%
2025-11-06	1.8400	2.2000	1.8400	2.2000	+15.789%	24	12,012	+169.545%
2025-11-05	2.0000	2.2000	1.9000	1.9000	+43.939%	23	12,017	+212.105%
2025-11-04	1.6000	1.6000	1.3200	1.3200	-1.493%	3	11,995	+349.242%
2025-11-03	1.3100	1.3400	1.3100	1.3400	+3.077%	12	12,004	+342.537%
2025-10-31	1.1500	1.3000	1.1500	1.3000	+11.111%	12	12,004	+356.154%
2025-10-30	1.1700	1.1700	1.1700	1.1700	-19.310%	1	12,014	+406.838%
2025-10-28	1.2300	1.4500	1.2300	1.4500	0.000%	2	12,014	+308.966%
2025-10-27	1.4500	1.4500	1.4500	1.4500	+9.848%	1	12,013	+308.966%
2025-10-24	1.9300	1.9300	1.2800	1.3200	+7.317%	28	12,013	+349.242%
2025-10-23	1.2500	1.2500	1.2300	1.2300	+17.143%	25	11,986	+382.114%
2025-10-22	1.0500	1.0500	1.0500	1.0500	-17.969%	1	11,970	+464.762%
2025-10-20	1.2000	1.2800	1.2000	1.2800	+11.304%	11	11,971	+363.281%
2025-10-17	1.1800	1.1800	1.1500	1.1500	+0.877%	5	11,981	+415.652%
2025-10-16	1.1600	1.2500	1.1400	1.1400	-8.800%	6	11,978	+420.175%
2025-10-15	1.2500	1.2500	1.2500	1.2500	-7.407%	10	11,975	+374.400%
2025-10-13	1.2500	1.3500	1.2500	1.3500	+12.500%	26	11,975	+339.259%
2025-10-10	1.3300	1.4300	1.2000	1.2000	-13.669%	24	11,949	+394.167%
2025-10-09	1.6000	1.6000	1.2100	1.3900	-4.138%	34	11,945	+326.619%
2025-10-08	1.6000	1.6000	1.4500	1.4500	+2.113%	26	11,938	+308.966%
2025-10-07	1.2700	1.4200	1.2700	1.4200	+18.333%	28	11,920	+317.606%
2025-10-06	1.2200	1.2200	1.1500	1.2000	+11.111%	28	11,920	+394.167%
2025-10-03	1.0800	1.0800	1.0800	1.0800	+12.500%	2	11,893	+449.074%
2025-10-02	1.0000	1.0000	0.9600	0.9600	-21.311%	3	11,895	+517.708%
2025-10-01	1.2000	1.2200	1.2000	1.2200	+6.087%	56	11,892	+386.066%
2025-09-30	1.1000	1.1500	1.1000	1.1500	+9.524%	31	11,890	+415.652%
2025-09-29	1.1500	1.1500	1.0500	1.0500	-8.696%	42	11,889	+464.762%
2025-09-26	1.2500	1.2500	1.1500	1.1500	+0.877%	68	11,848	+415.652%
2025-09-25	1.1700	1.2500	1.1400	1.1400	-8.800%	19	11,810	+420.175%
2025-09-24	1.2700	1.2900	1.2500	1.2500	+8.696%	21	11,809	+374.400%
2025-09-23	1.1500	1.2500	1.1000	1.1500	+11.650%	48	11,792	+415.652%
2025-09-22	1.0500	1.0500	0.9500	1.0300	-10.435%	7	11,788	+475.728%
2025-09-19	1.2000	1.3500	1.1500	1.1500	-20.690%	26	11,789	+415.652%
2025-09-18	1.4500	1.4500	1.4500	1.4500	-8.805%	2	11,789	+308.966%
2025-09-16	1.5900	1.5900	1.5900	1.5900	-1.852%	13	11,789	+272.956%
2025-09-12	1.6200	1.6200	1.6200	1.6200	+20.000%	1	11,789	+266.049%
2025-09-11	1.3700	1.3700	1.3000	1.3500	-2.174%	5	11,788	+339.259%
2025-09-03	1.2900	1.3800	1.2900	1.3800	-8.000%	2	11,788	+329.710%
2025-09-02	1.4000	1.5000	1.4000	1.5000	+3.448%	21	11,788	+295.333%
2025-08-29	1.4500	1.4500	1.4500	1.4500	+5.072%	1	11,785	+308.966%
2025-08-28	1.3800	1.3800	1.3800	1.3800	+10.400%	5	11,785	+329.710%
2025-08-22	1.2500	1.2500	1.2500	1.2500	-0.794%	1	11,790	+374.400%
2025-08-21	1.1500	1.2600	1.1500	1.2600	+8.621%	58	11,789	+370.635%
2025-08-20	1.1600	1.1600	1.1600	1.1600	+5.455%	1	11,741	+411.207%
2025-08-19	1.2000	1.2000	1.1000	1.1000	-12.000%	45	11,742	+439.091%
2025-08-18	1.3100	1.3500	1.2500	1.2500	-18.301%	62	11,697	+374.400%
2025-08-15	1.5300	1.5300	1.5300	1.5300	-7.273%	1	11,646	+287.582%
2025-08-14	1.3500	2.1000	1.3500	1.6500	+10.000%	24	11,645	+259.394%
2025-08-13	1.3100	1.5000	1.3100	1.5000	+10.294%	3	11,669	+295.333%
2025-08-11	1.3600	1.3600	1.3600	1.3600	+3.817%	1	11,667	+336.029%
2025-08-08	1.3100	1.3100	1.3100	1.3100	-2.963%	1	11,668	+352.672%
2025-08-07	1.3500	1.3500	1.3500	1.3500	-16.149%	5	11,668	+339.259%
2025-08-06	1.6100	1.6100	1.6100	1.6100	+11.034%	4	11,666	+268.323%
2025-08-04	1.3600	1.4500	1.3600	1.4500	0.000%	29	11,670	+308.966%
2025-08-01	1.4000	1.4500	1.3800	1.4500	+45.000%	209	11,670	+308.966%
2025-07-31	1.0000	1.0000	1.0000	1.0000	-37.500%	1	11,488	+493.000%
2025-07-30	1.5000	1.6000	1.5000	1.6000	+6.667%	3	11,488	+270.625%
2025-07-29	2.7100	2.7100	1.4000	1.5000	+7.143%	26	11,489	+295.333%
2025-07-28	1.3700	1.4000	1.3700	1.4000	0.000%	4	11,473	+323.571%
2025-07-25	1.4000	1.4000	1.4000	1.4000	+0.719%	10	11,469	+323.571%
2025-07-24	1.3300	1.4000	1.3300	1.3900	+11.200%	12	11,459	+326.619%
2025-07-23	1.4000	1.4000	1.2500	1.2500	-21.875%	62	11,452	+374.400%
2025-07-22	1.5500	1.6000	1.5500	1.6000	+28.000%	2	11,419	+270.625%
2025-07-21	1.7100	1.7100	1.2500	1.2500	-24.242%	10	11,417	+374.400%
2025-07-18	1.8000	1.8000	1.6500	1.6500	+3.125%	5,038	11,409	+259.394%
2025-07-17	1.4500	1.6000	1.4500	1.6000	+4.575%	50	6,399	+270.625%
2025-07-16	1.6000	1.6000	1.5300	1.5300	-7.273%	10	6,351	+287.582%
2025-07-15	1.7500	1.7500	1.6500	1.6500	-8.333%	7	6,356	+259.394%
2025-07-14	1.8000	1.8000	1.8000	1.8000	-4.255%	100	6,358	+229.444%
2025-07-09	1.8800	1.8800	1.8800	1.8800	+3.297%	19	6,358	+215.426%
2025-07-08	1.8200	1.8200	1.8200	1.8200	-11.650%	10	6,339	+225.824%
2025-07-03	2.0600	2.0600	2.0600	2.0600	+8.421%	10	6,329	+187.864%
2025-07-02	1.9000	1.9000	1.9000	1.9000	-17.391%	1	6,329	+212.105%
2025-06-30	2.1000	2.3000	2.1000	2.3000	-0.433%	6	6,332	+157.826%
2025-06-27	2.3100	2.3100	2.3100	2.3100	-18.947%	2	6,327	+156.710%
2025-06-23	3.1000	3.2500	2.8500	2.8500	+1.786%	53	6,327	+108.070%
2025-06-20	3.0500	3.2500	2.8000	2.8000	+4.089%	26	6,316	+111.786%
2025-06-18	2.6900	2.6900	2.6900	2.6900	-0.370%	1	6,318	+120.446%
2025-06-16	2.7000	2.7000	2.7000	2.7000	-5.263%	1	6,318	+119.630%
2025-06-13	2.8500	2.8500	2.8500	2.8500	+11.765%	16	6,317	+108.070%
2025-06-12	2.3000	2.5500	2.3000	2.5500	+3.659%	15	6,317	+132.549%
2025-06-11	2.4500	2.4600	2.4500	2.4600	-3.529%	54	6,322	+141.057%
2025-06-09	2.5500	2.5500	2.5500	2.5500	+11.354%	1	6,327	+132.549%
2025-06-06	2.2900	2.2900	2.2900	2.2900	0.000%	4	6,327	+158.952%
2025-06-04	2.3100	2.3400	2.2000	2.2900	-2.553%	22	6,329	+158.952%
2025-06-02	2.7400	2.7400	2.3500	2.3500	+13.527%	2	6,319	+152.340%
2025-05-29	2.0700	2.0700	2.0700	2.0700	-3.721%	10	6,319	+186.473%
2025-05-22	2.2000	2.2000	2.1500	2.1500	-5.286%	2	6,309	+175.814%
2025-05-21	2.2300	2.2700	2.2300	2.2700	+1.339%	5	6,307	+161.233%
2025-05-20	2.0500	2.2400	2.0500	2.2400	+10.345%	33	6,311	+164.732%
2025-05-19	2.0300	2.0300	2.0300	2.0300	0.000%	4	6,315	+192.118%
2025-05-16	2.0300	2.0300	2.0300	2.0300	+6.842%	2	6,319	+192.118%
2025-05-14	2.0000	2.0000	1.8500	1.9000	-2.564%	12	6,319	+212.105%
2025-05-13	1.7500	2.0500	1.7500	1.9500	+17.470%	5,048	6,317	+204.103%
2025-05-12	1.5500	1.6600	1.5500	1.6600	+10.667%	3	1,307	+257.229%
2025-05-09	1.5000	1.5000	1.5000	1.5000	+4.895%	2	1,306	+295.333%
2025-05-08	1.4300	1.4300	1.4300	1.4300	-21.429%	1	1,306	+314.685%
2025-05-06	1.4500	1.8200	1.2600	1.8200	-21.212%	16	1,307	+225.824%
2025-04-25	2.3100	2.3100	2.3100	2.3100	+16.080%	20	1,309	+156.710%
2025-04-09	1.9900	1.9900	1.9900	1.9900	-25.468%	2	1,309	+197.990%
2025-04-04	3.2600	3.2600	2.6700	2.6700	-36.730%	56	1,309	+122.097%
2025-04-02	4.2200	4.2200	4.2200	4.2200	+0.476%	2	1,299	+40.521%
2025-04-01	4.3000	4.3000	4.1500	4.2000	-19.231%	904	1,297	+41.190%
2025-03-31	3.9000	5.2000	3.9000	5.2000	+22.931%	19	397	+14.038%
2025-03-26	4.2300	4.2300	4.2300	4.2300	+5.750%	1	386	+40.189%
2025-03-25	4.0000	4.0000	4.0000	4.0000	+6.667%	4	387	+48.250%
2025-03-21	3.7500	3.7500	3.7500	3.7500	+18.671%	2	387	+58.133%
2025-03-14	3.1600	3.1600	3.1600	3.1600	+41.071%	4	387	+87.658%
2025-03-04	2.2400	2.2400	2.2400	2.2400	-21.678%	2	387	+164.732%
2025-03-03	2.8600	2.8600	2.8600	2.8600	+19.167%	10	387	+107.343%
2025-02-28	2.4000	2.4000	2.4000	2.4000	-4.762%	2	387	+147.083%
2025-02-27	2.8000	2.8000	2.5200	2.5200	-6.667%	2	387	+135.317%
2025-02-26	3.2000	3.2000	2.7000	2.7000	-33.498%	29	388	+119.630%
2025-02-19	4.0600	4.0600	4.0600	4.0600	+12.778%	3	376	+46.059%
2025-02-18	3.8300	3.8300	3.6000	3.6000	-10.000%	59	373	+64.722%
2025-02-10	3.4800	4.0000	3.4800	4.0000	+21.951%	2	316	+48.250%
2025-02-07	3.2800	3.2800	3.2800	3.2800	+5.806%	2	314	+80.793%
2025-02-06	3.1000	3.1000	3.1000	3.1000	-22.500%	300	315	+91.290%
2025-02-05	4.0000	4.0000	4.0000	4.0000	+9.589%	5	338	+48.250%
2025-01-30	3.6500	3.6500	3.6500	3.6500	+4.286%	123	333	+62.466%
2025-01-27	3.7500	3.7500	3.5000	3.5000	-20.273%	3	456	+69.429%
2025-01-24	4.3900	4.3900	4.3900	4.3900	+11.139%	10	456	+35.080%
2025-01-23	3.9500	3.9500	3.9500	3.9500	-10.431%	2	451	+50.127%
2025-01-17	4.4100	4.4100	4.4100	4.4100	-15.192%	2	451	+34.467%
2025-01-16	4.9800	5.2000	4.9800	5.2000	+15.044%	13	451	+14.038%
2025-01-15	4.5200	4.5200	4.5200	4.5200	+2.032%	1	441	+31.195%
2025-01-14	4.4300	4.4300	4.4300	4.4300	+11.307%	1	440	+33.860%
2025-01-13	3.9800	3.9800	3.9800	3.9800	-1.728%	2	440	+48.995%
2025-01-10	5.3100	5.3100	4.0500	4.0500	+61.355%	14	440	+46.420%
2024-12-31	2.5100	2.5100	2.5100	2.5100	-13.448%	20	423	+136.255%
2024-12-02	2.9000	2.9000	2.9000	2.9000	-9.375%	273	423	+104.483%
2024-11-27	3.2500	3.4000	3.2000	3.2000	+54.589%	154	32	+85.313%
2024-11-20	2.7000	2.7000	2.0700	2.0700	-26.335%	10	32	+186.473%
2024-11-18	2.8100	2.8100	2.8100	2.8100	+39.109%	10	22	+111.032%
2024-11-11	2.0200	2.0200	2.0200	2.0200	+9.189%	7	12	+193.564%
2024-11-06	1.8500	1.8500	1.8500	1.8500	0.000%	5	5	+220.541%

.dark-mode .bTQ7Gg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTQ7Gg{ color: #333333; background-color: white; border: 2px solid #333333; }CTRA20270115C30CTRA Jan 15 2027 30.00 Call (CTRA270115C00030000)option OPRA

CTRA20270115C30
CTRA Jan 15 2027 30.00 Call (CTRA270115C00030000)
option OPRA