Dark

CAPR20270115C10
CAPR Jan 15 2027 10.00 Call (CAPR270115C00010000)
option OPRA

EOD

Jul 22, 2026

12.69-20.138%(-3.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	12.9000	12.9000	12.6900	12.6900	-20.138%	2	1,267	0.000%
2026-07-06	15.8900	15.8900	15.8900	15.8900	-17.711%	1	1,265	-20.138%
2026-06-02	19.3100	19.3100	19.3100	19.3100	-5.805%	12	1,264	-34.283%
2026-05-22	20.5000	20.5000	20.5000	20.5000	+8.985%	60	1,315	-38.098%
2026-05-19	18.8200	18.8200	18.8100	18.8100	-2.031%	40	1,315	-32.536%
2026-05-18	20.0000	20.0000	19.2000	19.2000	-17.703%	13	1,317	-33.906%
2026-05-04	23.5000	23.5000	23.3300	23.3300	-11.124%	10	1,317	-45.607%
2026-04-28	26.2500	26.2500	26.2500	26.2500	+1.823%	10	1,317	-51.657%
2026-04-21	25.7800	25.7800	25.7700	25.7800	-2.348%	10	1,317	-50.776%
2026-04-20	26.8600	26.8800	26.4000	26.4000	+1.734%	12	1,317	-51.932%
2026-04-17	26.0700	26.0700	24.3000	25.9500	+1.051%	20	1,317	-51.098%
2026-04-16	25.6800	25.6800	25.6800	25.6800	-1.231%	2	1,318	-50.584%
2026-04-15	26.0000	26.0000	26.0000	26.0000	+30.000%	1	1,319	-51.192%
2026-03-30	20.2700	20.2700	18.1000	20.0000	0.000%	6	1,319	-36.550%
2026-03-24	20.0000	20.0000	20.0000	20.0000	-28.571%	10	1,320	-36.550%
2026-03-10	28.0000	28.0000	28.0000	28.0000	+22.807%	1	1,320	-54.679%
2026-03-09	22.8000	22.8000	22.8000	22.8000	+28.814%	1	1,321	-44.342%
2026-03-05	17.7000	17.7000	17.7000	17.7000	-10.516%	2	1,322	-28.305%
2026-02-27	19.7500	19.7800	19.7500	19.7800	+0.662%	4	1,324	-35.844%
2026-02-19	19.6000	19.6500	19.6000	19.6500	+16.341%	2	1,327	-35.420%
2026-02-03	16.8900	16.8900	16.8900	16.8900	+18.944%	5	1,325	-24.867%
2026-01-29	14.2000	14.2000	14.2000	14.2000	-12.615%	7	1,325	-10.634%
2026-01-27	16.2500	16.2500	16.2500	16.2500	-0.184%	3	1,325	-21.908%
2026-01-09	16.2800	16.2800	16.2800	16.2800	-9.556%	10	1,578	-22.052%
2026-01-05	18.0000	18.0000	18.0000	18.0000	-17.051%	1	1,579	-29.500%
2025-12-29	21.7000	21.7000	21.7000	21.7000	+14.211%	6	1,579	-41.521%
2025-12-19	18.4000	19.0000	18.4000	19.0000	+7.042%	13	1,580	-33.211%
2025-12-12	17.7500	17.7500	17.7500	17.7500	-19.318%	10	1,577	-28.507%
2025-12-08	19.5000	22.0000	19.5000	22.0000	+17.647%	39	1,577	-42.318%
2025-12-05	17.9000	18.8000	17.9000	18.7000	+7.471%	16	1,567	-32.139%
2025-12-04	21.3000	21.3000	15.5000	17.4000	-17.536%	137	1,562	-27.069%
2025-12-03	22.5000	25.0000	12.9500	21.1000	+603.333%	357	1,562	-39.858%
2025-12-01	2.6000	3.0000	2.6000	3.0000	+36.364%	2	1,450	+323.000%
2025-11-26	4.9500	4.9500	2.2000	2.2000	+25.714%	22	1,450	+476.818%
2025-11-25	1.7500	1.7500	1.7500	1.7500	-22.907%	10	1,450	+625.143%
2025-11-24	1.9500	2.2800	1.7500	2.2700	-1.732%	549	1,450	+459.031%
2025-11-20	2.5000	2.5900	2.3100	2.3100	-7.600%	5	1,178	+449.351%
2025-11-19	2.0000	2.5000	2.0000	2.5000	+8.696%	10	1,183	+407.600%
2025-11-18	2.3000	2.3000	2.3000	2.3000	-8.000%	1	1,188	+451.739%
2025-10-29	2.5000	2.5000	2.5000	2.5000	+3.734%	9	1,188	+407.600%
2025-10-24	2.4100	2.4100	2.4100	2.4100	-3.600%	1	1,179	+426.556%
2025-10-23	2.2100	2.5000	2.1100	2.5000	+4.603%	3	1,179	+407.600%
2025-10-21	2.3900	2.3900	2.3900	2.3900	-2.449%	1	1,178	+430.962%
2025-10-16	2.6000	2.6000	2.4500	2.4500	-27.941%	6	1,177	+417.959%
2025-10-06	3.4000	3.4000	3.4000	3.4000	-5.556%	4	1,176	+273.235%
2025-10-02	3.7000	3.7000	3.5000	3.6000	-16.279%	4	1,176	+252.500%
2025-10-01	4.3000	4.3000	4.3000	4.3000	+48.276%	3	1,178	+195.116%
2025-09-26	2.9000	2.9000	2.9000	2.9000	+5.455%	1	1,181	+337.586%
2025-09-25	2.7500	2.7500	2.7500	2.7500	+14.583%	10	1,182	+361.455%
2025-09-22	2.4000	2.4000	2.4000	2.4000	-11.111%	10	1,182	+428.750%
2025-09-18	2.7000	2.7000	2.7000	2.7000	+8.871%	1	1,182	+370.000%
2025-09-12	2.2500	2.4800	2.2500	2.4800	-4.615%	75	1,182	+411.694%
2025-09-11	2.4800	2.6000	2.4800	2.6000	+6.122%	322	1,179	+388.077%
2025-09-10	2.4500	2.4500	2.4500	2.4500	+22.500%	75	859	+417.959%
2025-09-05	2.0000	2.0000	2.0000	2.0000	+2.564%	6	784	+534.500%
2025-09-04	2.2500	2.2500	1.9500	1.9500	-22.000%	181	784	+550.769%
2025-09-03	2.5000	2.5000	2.5000	2.5000	+8.696%	2	749	+407.600%
2025-08-28	2.2500	2.3000	2.2500	2.3000	+4.545%	4	749	+451.739%
2025-08-27	2.3500	2.3500	2.2000	2.2000	-8.333%	3	751	+476.818%
2025-08-26	2.4000	2.4000	2.4000	2.4000	-20.000%	2	748	+428.750%
2025-08-25	2.6000	3.0000	2.6000	3.0000	-2.280%	3	747	+323.000%
2025-08-19	3.1900	3.1900	3.0700	3.0700	+7.719%	3	749	+313.355%
2025-08-18	3.1000	3.1000	2.8500	2.8500	-9.524%	8	748	+345.263%
2025-08-15	3.4000	3.4000	3.1500	3.1500	-17.105%	9	740	+302.857%
2025-08-11	3.8000	3.8000	3.8000	3.8000	+7.955%	1	740	+233.947%
2025-08-08	3.5200	3.5200	3.5200	3.5200	+17.333%	1	739	+260.511%
2025-08-07	3.4000	3.4000	3.0000	3.0000	0.000%	4	739	+323.000%
2025-08-04	3.0000	3.0000	3.0000	3.0000	-9.091%	1	736	+323.000%
2025-08-01	3.4000	3.4000	3.3000	3.3000	-13.158%	3	737	+284.545%
2025-07-31	3.8000	3.8000	3.8000	3.8000	+2.703%	5	737	+233.947%
2025-07-30	3.7000	3.7000	3.7000	3.7000	+42.308%	20	732	+242.973%
2025-07-28	2.6700	2.6700	2.6000	2.6000	+3.175%	25	712	+388.077%
2025-07-25	2.5200	2.5200	2.5200	2.5200	-2.326%	1	712	+403.571%
2025-07-22	2.6000	2.6000	2.5800	2.5800	+7.500%	10	711	+391.860%
2025-07-21	2.8000	3.0000	2.4000	2.4000	-7.336%	38	709	+428.750%
2025-07-17	2.6000	2.7300	2.5900	2.5900	+12.121%	11	705	+389.961%
2025-07-16	2.3100	2.3100	2.3100	2.3100	-9.412%	5	699	+449.351%
2025-07-15	2.9500	2.9500	2.5500	2.5500	-3.042%	33	699	+397.647%
2025-07-14	2.6300	2.6300	2.6300	2.6300	-7.719%	2	698	+382.510%
2025-07-11	3.1000	3.3000	2.7500	2.8500	-52.500%	42	698	+345.263%
2025-07-10	6.0000	6.0000	6.0000	6.0000	+3.448%	3	672	+111.500%
2025-07-09	5.8000	5.8000	5.8000	5.8000	+11.538%	3	669	+118.793%
2025-07-08	5.5000	5.5000	5.2000	5.2000	-13.333%	11	669	+144.038%
2025-06-30	6.0000	6.0000	6.0000	6.0000	+15.385%	1	670	+111.500%
2025-06-26	5.2000	5.2000	5.2000	5.2000	+18.182%	7	670	+144.038%
2025-06-24	4.6100	4.6100	4.4000	4.4000	+14.286%	39	675	+188.409%
2025-06-23	3.9400	4.1000	3.2800	3.8500	-14.444%	46	665	+229.610%
2025-06-20	6.1000	6.1000	4.0000	4.5000	-36.261%	50	627	+182.000%
2025-06-17	6.5000	7.3100	6.5000	7.0600	+3.519%	13	627	+79.745%
2025-06-16	6.9700	7.1500	6.8200	6.8200	-10.263%	7	629	+86.070%
2025-06-12	7.6000	7.6000	7.6000	7.6000	+8.571%	670	624	+66.974%
2025-06-11	7.6000	7.6000	7.0000	7.0000	-7.895%	11	987	+81.286%
2025-06-10	7.6000	7.6000	7.6000	7.6000	+4.828%	1	988	+66.974%
2025-06-09	7.6000	7.6000	7.2500	7.2500	-4.227%	3	989	+75.034%
2025-06-06	7.6000	7.6000	7.5700	7.5700	+20.159%	4	989	+67.635%
2025-06-05	6.3000	6.3000	6.3000	6.3000	+46.512%	10	991	+101.429%
2025-06-02	4.3000	4.3000	4.3000	4.3000	-4.444%	1	981	+195.116%
2025-05-27	4.5000	4.5000	4.5000	4.5000	-2.174%	15	980	+182.000%
2025-05-23	4.6000	4.6000	4.6000	4.6000	-8.000%	6	977	+175.870%
2025-05-22	5.0000	5.0000	5.0000	5.0000	-12.281%	1	977	+153.800%
2025-05-21	5.7000	5.7000	5.7000	5.7000	+11.765%	2	978	+122.632%
2025-05-19	4.8900	5.1000	4.8900	5.1000	+30.769%	2	978	+148.824%
2025-05-14	4.0000	4.0000	3.9000	3.9000	-2.500%	18	976	+225.385%
2025-05-13	4.0000	4.0000	4.0000	4.0000	+14.286%	13	958	+217.250%
2025-05-12	3.4000	3.5000	3.4000	3.5000	0.000%	15	945	+262.571%
2025-05-09	3.5000	3.5000	3.5000	3.5000	-30.000%	126	930	+262.571%
2025-05-08	5.0000	5.0000	5.0000	5.0000	+35.135%	90	882	+153.800%
2025-05-07	3.5000	4.2000	2.8800	3.7000	-14.352%	559	814	+242.973%
2025-05-06	5.3000	5.3000	4.0000	4.3200	+0.465%	155	292	+193.750%
2025-05-05	4.3000	4.3000	4.3000	4.3000	-49.412%	12	208	+195.116%
2025-05-01	8.5000	8.5000	8.5000	8.5000	+8.974%	1	209	+49.294%
2025-04-25	7.8000	7.8000	7.8000	7.8000	-2.622%	2	210	+62.692%
2025-04-22	7.5700	8.0100	7.5700	8.0100	+21.364%	2	209	+58.427%
2025-04-21	6.2000	6.6000	6.2000	6.6000	+9.817%	9	211	+92.273%
2025-04-17	6.0100	6.0100	6.0100	6.0100	+20.200%	1	220	+111.148%
2025-04-16	5.0000	5.0000	5.0000	5.0000	0.000%	5	220	+153.800%
2025-04-15	5.1000	5.1000	5.0000	5.0000	0.000%	2	215	+153.800%
2025-04-14	5.0000	5.0000	5.0000	5.0000	+3.734%	2	215	+153.800%
2025-04-11	4.8200	4.8200	4.8200	4.8200	+1.261%	24	213	+163.278%
2025-04-07	4.7600	4.7600	4.7600	4.7600	-2.857%	15	225	+166.597%
2025-04-03	4.9000	4.9000	4.9000	4.9000	-4.483%	70	240	+158.980%
2025-04-02	5.0400	5.1300	5.0400	5.1300	+71.000%	43	170	+147.368%
2025-04-01	4.9000	4.9000	3.0000	3.0000	-41.176%	39	129	+323.000%
2025-03-31	6.0000	6.0000	4.7700	5.1000	-20.807%	20	105	+148.824%
2025-03-28	6.5400	6.5400	6.4400	6.4400	-22.410%	12	86	+97.050%
2025-03-26	8.3000	8.3000	8.3000	8.3000	+18.571%	27	81	+52.892%
2025-03-24	7.7000	7.7000	7.0000	7.0000	-22.652%	15	72	+81.286%
2025-03-20	9.0500	9.0500	9.0500	9.0500	+35.075%	15	69	+40.221%
2025-03-18	6.9000	6.9000	6.7000	6.7000	-15.190%	12	54	+89.403%
2025-03-17	7.9000	7.9000	7.9000	7.9000	-7.059%	1	42	+60.633%
2025-03-06	7.5300	8.5000	7.5300	8.5000	+13.333%	11	41	+49.294%
2025-03-05	7.5000	7.5000	7.5000	7.5000	-19.355%	1	30	+69.200%
2025-02-24	9.3000	9.3000	9.3000	9.3000	-11.429%	1	29	+36.452%
2025-02-13	9.7000	10.5000	9.7000	10.5000	+15.385%	2	26	+20.857%
2025-02-12	8.0200	9.1000	8.0200	9.1000	+10.169%	2	26	+39.451%
2025-02-11	8.2600	8.2600	8.2600	8.2600	-8.222%	1	24	+53.632%
2025-02-05	9.0000	9.0000	9.0000	9.0000	+3.448%	1	23	+41.000%
2025-01-30	8.7700	8.9200	8.4000	8.7000	+3.571%	33	37	+45.862%
2025-01-29	8.4000	8.4000	8.4000	8.4000	-15.152%	1	37	+51.071%
2025-01-22	9.9000	9.9000	9.9000	9.9000	+16.471%	25	36	+28.182%
2025-01-21	8.5000	8.5000	8.5000	8.5000	-13.265%	1	11	+49.294%
2025-01-07	9.8000	9.8000	9.8000	9.8000	-10.909%	1	10	+29.490%
2025-01-06	11.3600	11.3600	11.0000	11.0000	0.000%	9	9	+15.364%