Dark

CAPR
Capricor Therapeutics Inc
stock NASDAQ

Market Open

Jul 27, 2026 12:56:01 PM EDT

7.29USD-62.995%(-12.41)19,605,508

7.31Bid 8.36Ask 1.05Spread

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,768	24,705	7,956	5,491

CAPR Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CAPR Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CAPR Jan 15, 2027 Exp. - Max Pain @ $7.50

Puts

Calls

CAPR Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 C	1.70	-15.00%	12	4,900	07-24	CAPR270115C00060000
55.00 C	2.75	-25.88%	1	34	07-15	CAPR270115C00055000
50.00 C	2.60	+3.17%	51	509	07-23	CAPR270115C00050000
47.00 C	3.91	-2.25%	2	75	07-16	CAPR270115C00047000
45.00 C	4.00	+6.95%	3	187	07-21	CAPR270115C00045000
44.00 C	0	0%	0			CAPR270115C00044000
43.00 C	0	0%	0			CAPR270115C00043000
42.00 C	12.00	-11.05%	10	11	04-22	CAPR270115C00042000
41.00 C	4.80	+6.67%	1	1	07-15	CAPR270115C00041000
40.00 C	4.50	-2.17%	101	1,771	07-23	CAPR270115C00040000
39.00 C	0	0%	0			CAPR270115C00039000
38.00 C	0	0%	0			CAPR270115C00038000
37.00 C	6.88	-14.53%	1	1	06-29	CAPR270115C00037000
36.00 C	6.72	-25.33%	20	23	06-30	CAPR270115C00036000
35.00 C	5.00	-3.66%	15	101	07-22	CAPR270115C00035000
34.00 C	10.17	0%	1	1	06-24	CAPR270115C00034000
33.00 C	6.60	-4.35%	35	37	07-13	CAPR270115C00033000
32.00 C	11.00	-17.54%	4	13	05-12	CAPR270115C00032000
31.00 C	0	0%	0			CAPR270115C00031000
30.00 C	6.10	+4.27%	25	4,765	07-24	CAPR270115C00030000
29.00 C	0	0%	0			CAPR270115C00029000
28.00 C	7.63	-26.99%	1	35	07-13	CAPR270115C00028000
27.00 C	11.40	-15.56%	1	73	05-08	CAPR270115C00027000
26.00 C	0	0%	0			CAPR270115C00026000
25.00 C	7.70	0.00%	51	954	07-17	CAPR270115C00025000
24.00 C	8.50	-15.00%	60	66	07-23	CAPR270115C00024000
22.50 C	16.80	+0.60%	1	403	05-04	CAPR270115C00022500
21.00 C	0	0%	0			CAPR270115C00021000
20.00 C	9.50	+6.74%	2	1,066	07-24	CAPR270115C00020000
19.00 C	0	0%	0			CAPR270115C00019000
17.50 C	10.20	-7.27%	302	924	07-15	CAPR270115C00017500
15.00 C	12.75	+0.39%	46	1,348	07-14	CAPR270115C00015000
14.00 C	0	0%	0			CAPR270115C00014000
12.50 C	11.80	-7.81%	1	607	07-24	CAPR270115C00012500
11.00 C	0	0%	0			CAPR270115C00011000
10.00 C	12.69	-20.14%	2	1,267	07-22	CAPR270115C00010000
7.50 C	14.00	-6.48%	1	5,533	07-20	CAPR270115C00007500
5.00 C	15.40	-0.65%	22	1,179	07-23	CAPR270115C00005000
2.50 C	24.80	-5.16%	8	589	06-03	CAPR270115C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 P	39.40	0%	100	100	02-12	CAPR270115P00060000
55.00 P	0	0%	0			CAPR270115P00055000
50.00 P	25.98	+3.92%	1	28	06-04	CAPR270115P00050000
47.00 P	25.60	0%	4	2	12-08	CAPR270115P00047000
45.00 P	19.10	0%	5	0	04-21	CAPR270115P00045000
44.00 P	0	0%	0			CAPR270115P00044000
43.00 P	0	0%	0			CAPR270115P00043000
42.00 P	23.70	+9.72%	1	4	12-09	CAPR270115P00042000
41.00 P	0	0%	0			CAPR270115P00041000
40.00 P	18.40	+10.44%	3	19	06-02	CAPR270115P00040000
39.00 P	17.90	0%	1	1	06-05	CAPR270115P00039000
38.00 P	18.10	+4.02%	1	2	06-10	CAPR270115P00038000
37.00 P	18.10	0%	4	2	12-08	CAPR270115P00037000
36.00 P	14.60	0%	1	1	05-14	CAPR270115P00036000
35.00 P	20.20	+55.38%	1	18	07-16	CAPR270115P00035000
34.00 P	0	0%	0			CAPR270115P00034000
33.00 P	13.42	0%	75	0	06-18	CAPR270115P00033000
32.00 P	9.90	-16.81%	6	34	04-27	CAPR270115P00032000
31.00 P	0	0%	0			CAPR270115P00031000
30.00 P	11.00	+19.57%	2	282	06-22	CAPR270115P00030000
29.00 P	15.40	+29.41%	1	9	07-13	CAPR270115P00029000
28.00 P	15.10	+54.08%	1	12	07-22	CAPR270115P00028000
27.00 P	9.20	+24.32%	2	122	06-24	CAPR270115P00027000
26.00 P	13.60	+58.14%	1	5	07-23	CAPR270115P00026000
25.00 P	7.10	-2.74%	1	84	05-26	CAPR270115P00025000
24.00 P	7.20	-2.70%	1	79	06-25	CAPR270115P00024000
22.50 P	10.60	-8.30%	1	250	07-24	CAPR270115P00022500
21.00 P	0	0%	0			CAPR270115P00021000
20.00 P	9.64	+5.59%	23	539	07-24	CAPR270115P00020000
19.00 P	0	0%	0			CAPR270115P00019000
17.50 P	4.20	0.00%	1	4	06-25	CAPR270115P00017500
15.00 P	2.50	-16.67%	1	25	05-28	CAPR270115P00015000
14.00 P	0	0%	0			CAPR270115P00014000
12.50 P	4.50	+136.84%	1	372	07-13	CAPR270115P00012500
11.00 P	0	0%	0			CAPR270115P00011000
10.00 P	3.50	0.00%	9	4,999	07-24	CAPR270115P00010000
7.50 P	2.20	+37.50%	1	963	07-17	CAPR270115P00007500
5.00 P	1.25	+4.17%	4	1,189	07-24	CAPR270115P00005000
2.50 P	0.30	-33.33%	7	4,302	07-24	CAPR270115P00002500