Dark

CAPR
Capricor Therapeutics Inc
stock NASDAQ

Market Open

Jul 27, 2026 11:58:18 AM EDT

6.43USD-67.360%(-13.27)14,910,641

6.42Bid 6.46Ask 0.04Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

5.85USD-70.306%(-13.85)1,997,854

After-hours

Jul 24, 2026 4:39:30 PM EDT

19.80USD+0.610%(+0.12)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
0	30,255	28,760	0

CAPR Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

CAPR Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

CAPR Aug 21, 2026 Exp. - Max Pain @ $21.00

Puts

Calls

CAPR Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	1.00	-20.00%	3,183	6,307	07-24	CAPR260821C00050000
49 C	1.36	+0.74%	1	11	07-22	CAPR260821C00049000
48 C	1.48	-49.32%	1	13	07-22	CAPR260821C00048000
47 C	3.00	+11.11%	30	30	06-26	CAPR260821C00047000
46 C	3.10	-48.33%	10	6	06-26	CAPR260821C00046000
45 C	2.55	+3.24%	23	992	07-08	CAPR260821C00045000
44 C	3.80	+5.56%	10	94	06-26	CAPR260821C00044000
43 C	2.20	-45.00%	6	13	07-21	CAPR260821C00043000
42 C	3.55	-21.11%	20	114	07-08	CAPR260821C00042000
41 C	2.11	-50.93%	10	15	07-21	CAPR260821C00041000
40 C	1.90	+4.97%	251	461	07-24	CAPR260821C00040000
39 C	3.96	+16.47%	1	3	06-29	CAPR260821C00039000
38 C	2.00	-46.38%	3	25	07-23	CAPR260821C00038000
37 C	2.51	+2.45%	214	216	07-23	CAPR260821C00037000
36 C	2.26	-62.33%	2	24	07-24	CAPR260821C00036000
35 C	2.75	-16.67%	570	2,604	07-24	CAPR260821C00035000
34 C	2.91	-9.35%	2	104	07-24	CAPR260821C00034000
33 C	6.30	0.00%	24	50	06-23	CAPR260821C00033000
32 C	4.00	+5.26%	9	128	07-23	CAPR260821C00032000
31 C	4.18	-24.00%	5	32	07-14	CAPR260821C00031000
30 C	3.90	-2.50%	5,268	10,826	07-24	CAPR260821C00030000
29 C	3.60	-20.00%	5	35	07-24	CAPR260821C00029000
28 C	4.90	+0.41%	16	66	07-20	CAPR260821C00028000
27 C	4.00	-21.57%	4	40	07-24	CAPR260821C00027000
26 C	5.10	-2.86%	9	79	07-23	CAPR260821C00026000
25 C	5.15	-7.54%	3,371	6,197	07-24	CAPR260821C00025000
24 C	5.43	+4.42%	32	141	07-24	CAPR260821C00024000
23 C	5.80	-3.33%	22	109	07-24	CAPR260821C00023000
22 C	6.60	+5.60%	16	246	07-23	CAPR260821C00022000
21 C	6.70	-2.90%	12	347	07-24	CAPR260821C00021000
20 C	7.20	-2.70%	54	474	07-24	CAPR260821C00020000
19 C	8.00	0.00%	5	65	07-24	CAPR260821C00019000
18 C	8.24	+3.00%	64	36	07-23	CAPR260821C00018000
17 C	8.90	+3.01%	18	19	07-23	CAPR260821C00017000
16 C	8.00	-13.04%	3	27	07-24	CAPR260821C00016000
15 C	9.49	-0.11%	10	87	07-20	CAPR260821C00015000
14 C	10.30	+3.00%	3	14	07-23	CAPR260821C00014000
13 C	0	0%	0			CAPR260821C00013000
12 C	11.20	+2.28%	1	11	07-21	CAPR260821C00012000
11 C	0	0%	0			CAPR260821C00011000
10 C	11.90	-4.80%	178	194	07-22	CAPR260821C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			CAPR260821P00050000
49 P	0	0%	0			CAPR260821P00049000
48 P	0	0%	0			CAPR260821P00048000
47 P	0	0%	0			CAPR260821P00047000
46 P	0	0%	0			CAPR260821P00046000
45 P	0	0%	0			CAPR260821P00045000
44 P	0	0%	0			CAPR260821P00044000
43 P	0	0%	0			CAPR260821P00043000
42 P	0	0%	0			CAPR260821P00042000
41 P	0	0%	0			CAPR260821P00041000
40 P	0	0%	0			CAPR260821P00040000
39 P	0	0%	0			CAPR260821P00039000
38 P	0	0%	0			CAPR260821P00038000
37 P	0	0%	0			CAPR260821P00037000
36 P	0	0%	0			CAPR260821P00036000
35 P	10.40	+26.83%	5	9	06-24	CAPR260821P00035000
34 P	0	0%	0			CAPR260821P00034000
33 P	0	0%	0			CAPR260821P00033000
32 P	9.30	+7.89%	1	18	05-20	CAPR260821P00032000
31 P	8.60	+10.26%	11	12	05-20	CAPR260821P00031000
30 P	7.50	-11.76%	33	100	06-24	CAPR260821P00030000
29 P	14.10	+95.83%	5	112	07-20	CAPR260821P00029000
28 P	13.30	-0.75%	6	28	07-21	CAPR260821P00028000
27 P	12.50	-0.79%	147	178	07-21	CAPR260821P00027000
26 P	11.00	+2.80%	1	165	07-08	CAPR260821P00026000
25 P	9.55	-5.45%	10	429	07-08	CAPR260821P00025000
24 P	10.35	+10.11%	1	9	07-23	CAPR260821P00024000
23 P	9.50	+7.95%	15	56	07-15	CAPR260821P00023000
22 P	8.89	-5.93%	1	85	07-24	CAPR260821P00022000
21 P	8.47	+2.05%	21	29	07-23	CAPR260821P00021000
20 P	7.30	0.00%	8	10,410	07-24	CAPR260821P00020000
19 P	7.00	+6.06%	308	492	07-24	CAPR260821P00019000
18 P	6.00	-10.04%	13	2,264	07-24	CAPR260821P00018000
17 P	5.49	-8.04%	2	69	07-24	CAPR260821P00017000
16 P	4.88	-19.60%	1	69	07-24	CAPR260821P00016000
15 P	4.49	-2.39%	624	3,864	07-24	CAPR260821P00015000
14 P	4.60	+2.22%	10	393	07-21	CAPR260821P00014000
13 P	3.70	+5.71%	5	371	07-24	CAPR260821P00013000
12 P	3.20	-0.31%	9	7,198	07-24	CAPR260821P00012000
11 P	2.70	+3.85%	31	1,874	07-24	CAPR260821P00011000
10 P	2.35	-2.08%	370	526	07-24	CAPR260821P00010000