Dark

CAPR
Capricor Therapeutics Inc
stock NASDAQ

Market Open

Jul 27, 2026 12:55:25 PM EDT

7.30USD-62.970%(-12.40)19,605,383

7.29Bid 8.36Ask 1.07Spread

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
0	19,009	7,438	0

CAPR Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

CAPR Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

CAPR Sep 18, 2026 Exp. - Max Pain @ $22.00

Puts

Calls

CAPR Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	1.56	-17.89%	961	4,244	07-24	CAPR260918C00050000
49 C	2.10	-19.23%	1	18	07-22	CAPR260918C00049000
48 C	2.15	-25.86%	74	119	07-22	CAPR260918C00048000
47 C	2.60	-18.75%	116	66	07-06	CAPR260918C00047000
46 C	2.30	0%	10	10	07-24	CAPR260918C00046000
45 C	2.78	-15.50%	3	603	07-06	CAPR260918C00045000
44 C	2.85	+7.55%	2	26	07-23	CAPR260918C00044000
43 C	2.30	-22.03%	10	59	07-24	CAPR260918C00043000
42 C	3.20	+25.49%	28	26	07-23	CAPR260918C00042000
41 C	3.33	+21.09%	8	40	07-23	CAPR260918C00041000
40 C	3.10	+19.23%	59	1,372	07-23	CAPR260918C00040000
39 C	3.50	-61.96%	16	86	07-23	CAPR260918C00039000
38 C	3.81	-30.73%	8	52	07-23	CAPR260918C00038000
37 C	4.14	-36.31%	989	1,037	07-06	CAPR260918C00037000
36 C	4.00	-46.67%	25	451	07-20	CAPR260918C00036000
35 C	4.00	-2.44%	1,486	4,045	07-24	CAPR260918C00035000
34 C	4.85	-51.98%	15	30	07-13	CAPR260918C00034000
33 C	4.20	+0.48%	10	309	07-24	CAPR260918C00033000
32 C	4.50	+12.50%	475	706	07-24	CAPR260918C00032000
31 C	4.90	-40.46%	2	240	07-15	CAPR260918C00031000
30 C	4.61	-11.35%	1	1,522	07-24	CAPR260918C00030000
29 C	8.80	+21.72%	5	18	06-18	CAPR260918C00029000
28 C	5.70	-17.99%	2	46	07-16	CAPR260918C00028000
27 C	5.80	-21.09%	11	52	07-21	CAPR260918C00027000
26 C	6.00	-1.64%	1	59	07-22	CAPR260918C00026000
25 C	6.24	-4.00%	1,031	1,721	07-24	CAPR260918C00025000
24 C	6.44	-0.92%	1	166	07-22	CAPR260918C00024000
23 C	7.00	0.00%	1	1,040	07-23	CAPR260918C00023000
22 C	7.00	-6.42%	3	153	07-24	CAPR260918C00022000
21 C	8.00	+6.67%	17	154	07-23	CAPR260918C00021000
20 C	8.40	+12.00%	11	211	07-23	CAPR260918C00020000
19 C	8.50	+6.25%	10	58	07-23	CAPR260918C00019000
18 C	8.46	-1.63%	4	103	07-22	CAPR260918C00018000
17 C	9.10	0.00%	183	128	07-22	CAPR260918C00017000
16 C	8.81	-17.66%	28	16	07-22	CAPR260918C00016000
15 C	9.70	-38.61%	18	22	07-16	CAPR260918C00015000
14 C	0	0%	0			CAPR260918C00014000
13 C	0	0%	0			CAPR260918C00013000
12 C	0	0%	0			CAPR260918C00012000
11 C	11.90	0%	2	1	07-20	CAPR260918C00011000
10 C	0	0%	0			CAPR260918C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			CAPR260918P00050000
49 P	0	0%	0			CAPR260918P00049000
48 P	0	0%	0			CAPR260918P00048000
47 P	0	0%	0			CAPR260918P00047000
46 P	0	0%	0			CAPR260918P00046000
45 P	0	0%	0			CAPR260918P00045000
44 P	0	0%	0			CAPR260918P00044000
43 P	24.50	0%	25	25	07-06	CAPR260918P00043000
42 P	0	0%	0			CAPR260918P00042000
41 P	0	0%	0			CAPR260918P00041000
40 P	17.41	+4.31%	3	5	06-18	CAPR260918P00040000
39 P	0	0%	0			CAPR260918P00039000
38 P	13.10	0%	2	2	04-14	CAPR260918P00038000
37 P	12.70	+1.60%	12	20	04-17	CAPR260918P00037000
36 P	13.20	0%	14	14	04-08	CAPR260918P00036000
35 P	19.50	+5.41%	1	60	07-17	CAPR260918P00035000
34 P	9.20	-14.02%	11	101	05-06	CAPR260918P00034000
33 P	17.90	+10.49%	2	171	07-22	CAPR260918P00033000
32 P	9.40	+2.17%	2	28	05-12	CAPR260918P00032000
31 P	8.60	+3.61%	10	34	05-11	CAPR260918P00031000
30 P	8.77	+13.90%	1	15	06-25	CAPR260918P00030000
29 P	13.00	+7.44%	2	13	07-06	CAPR260918P00029000
28 P	6.80	+3.03%	5	123	05-12	CAPR260918P00028000
27 P	5.70	-28.75%	1	12	05-06	CAPR260918P00027000
26 P	11.00	+26.44%	4	96	07-06	CAPR260918P00026000
25 P	5.60	-17.28%	1	5	05-28	CAPR260918P00025000
24 P	9.70	+63.03%	2	13	07-06	CAPR260918P00024000
23 P	10.00	+20.19%	3	3	07-21	CAPR260918P00023000
22 P	9.75	+5.75%	6	56	07-24	CAPR260918P00022000
21 P	9.30	+38.39%	4	19	07-17	CAPR260918P00021000
20 P	8.80	-9.28%	22	323	07-22	CAPR260918P00020000
19 P	8.10	+14.08%	12	14	07-22	CAPR260918P00019000
18 P	7.10	-1.39%	15	20	07-23	CAPR260918P00018000
17 P	6.60	+100.00%	3	17	07-20	CAPR260918P00017000
16 P	6.00	-0.83%	1	1,592	07-23	CAPR260918P00016000
15 P	5.28	+5.60%	4	1,423	07-24	CAPR260918P00015000
14 P	5.00	+19.05%	64	33	07-15	CAPR260918P00014000
13 P	3.80	-24.00%	1	302	07-24	CAPR260918P00013000
12 P	3.50	-16.67%	54	1,305	07-24	CAPR260918P00012000
11 P	3.10	-8.82%	145	1,593	07-24	CAPR260918P00011000
10 P	2.88	0%	1	1	07-21	CAPR260918P00010000