Dark

CAPR20270115C12.5
CAPR Jan 15 2027 12.50 Call (CAPR270115C00012500)
option OPRA

EOD

Jul 24, 2026

11.80-7.813%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	11.8000	11.8000	11.8000	11.8000	-7.813%	1	607	0.000%
2026-07-23	11.2000	12.8000	11.2000	12.8000	+6.667%	21	606	-7.813%
2026-07-22	12.0000	12.0000	12.0000	12.0000	+2.564%	1	605	-1.667%
2026-07-16	11.7000	11.7000	11.7000	11.7000	-2.500%	1	604	+0.855%
2026-07-15	12.0000	12.0000	12.0000	12.0000	-13.043%	1	603	-1.667%
2026-07-07	14.0000	14.0000	13.8000	13.8000	-4.167%	20	602	-14.493%
2026-07-06	14.5000	14.6200	14.3000	14.4000	-41.344%	40	582	-18.056%
2026-04-24	23.6000	24.5500	23.6000	24.5500	+7.675%	70	564	-51.935%
2026-04-23	23.3000	23.3000	22.8000	22.8000	-4.202%	90	494	-48.246%
2026-04-21	23.8000	23.8000	23.8000	23.8000	-5.179%	50	564	-50.420%
2026-04-15	25.1000	25.1000	25.1000	25.1000	-0.199%	10	564	-52.988%
2026-03-11	25.1500	25.1500	25.1500	25.1500	+30.990%	20	554	-53.082%
2026-02-25	19.2000	19.2000	19.2000	19.2000	-5.419%	1	534	-38.542%
2026-02-20	20.3000	20.3000	20.3000	20.3000	+4.156%	20	534	-41.872%
2026-02-19	19.1700	19.4900	19.1700	19.4900	+40.216%	2	514	-39.456%
2026-02-17	13.9000	13.9000	13.9000	13.9000	-12.579%	1	516	-15.108%
2026-01-12	15.9000	15.9000	15.9000	15.9000	-9.143%	3	517	-25.786%
2026-01-02	17.5000	17.5000	17.5000	17.5000	-14.216%	1	514	-32.571%
2025-12-24	19.2000	20.4000	19.2000	20.4000	+6.250%	100	415	-42.157%
2025-12-23	19.2000	19.2000	19.2000	19.2000	+23.871%	1	415	-38.542%
2025-12-04	19.7000	19.7000	15.0000	15.5000	-11.932%	16	416	-23.871%
2025-12-03	15.5000	18.0000	12.1100	17.6000	+604.000%	30	432	-32.955%
2025-12-01	2.4000	2.5000	2.4000	2.5000	+38.889%	15	433	+372.000%
2025-10-22	1.8000	1.8000	1.8000	1.8000	-43.750%	1	448	+555.556%
2025-10-01	3.2000	3.2000	3.2000	3.2000	+48.148%	2	448	+268.750%
2025-09-22	2.1600	2.1600	2.1600	2.1600	-4.000%	5	450	+446.296%
2025-09-19	2.2500	2.2500	2.2500	2.2500	+3.687%	1	453	+424.444%
2025-09-18	2.1700	2.1700	2.1700	2.1700	+24.713%	1	454	+443.779%
2025-09-05	1.7400	1.7400	1.7400	1.7400	-13.000%	100	453	+578.161%
2025-08-27	2.0500	2.0500	2.0000	2.0000	-9.091%	4	553	+490.000%
2025-08-25	2.1500	2.2000	2.1500	2.2000	-15.385%	4	555	+436.364%
2025-08-19	2.6000	2.6000	2.6000	2.6000	0.000%	2	553	+353.846%
2025-08-12	2.6000	2.6000	2.6000	2.6000	-3.704%	1	551	+353.846%
2025-08-05	2.7000	2.7000	2.7000	2.7000	-18.182%	1	550	+337.037%
2025-08-04	3.3000	3.3000	3.3000	3.3000	+2.484%	1	549	+257.576%
2025-07-31	3.2200	3.2200	3.2200	3.2200	+0.625%	10	548	+266.460%
2025-07-30	3.2000	3.2000	3.2000	3.2000	+28.000%	11	538	+268.750%
2025-07-28	2.5000	2.5000	2.5000	2.5000	+4.167%	10	527	+372.000%
2025-07-22	2.4000	2.4000	2.4000	2.4000	+2.128%	7	517	+391.667%
2025-07-21	2.5000	2.5000	2.3500	2.3500	-11.321%	14	510	+402.128%
2025-07-18	3.6500	3.6500	2.6500	2.6500	+43.243%	6	496	+345.283%
2025-07-17	1.8500	1.8500	1.8500	1.8500	-11.905%	1	491	+537.838%
2025-07-15	2.1000	2.1000	2.1000	2.1000	-7.080%	2	492	+461.905%
2025-07-11	2.4500	2.4500	2.2600	2.2600	-53.878%	3	490	+422.124%
2025-07-10	4.9000	4.9000	4.9000	4.9000	-15.517%	5	489	+140.816%
2025-07-09	5.8000	6.5000	5.8000	5.8000	+2.655%	10	493	+103.448%
2025-06-27	5.6500	5.6500	5.6500	5.6500	+41.250%	6	488	+108.850%
2025-06-20	5.5000	5.5000	4.0000	4.0000	-35.897%	102	494	+195.000%
2025-06-17	6.2400	6.2400	6.2400	6.2400	-6.866%	10	443	+89.103%
2025-06-16	6.3100	6.7000	6.3100	6.7000	+19.643%	7	433	+76.119%
2025-06-13	5.6000	5.6000	5.6000	5.6000	-27.273%	2	427	+110.714%
2025-06-12	7.7000	7.7000	7.7000	7.7000	+17.557%	1	428	+53.247%
2025-06-10	6.5500	6.5500	6.5500	6.5500	+2.504%	4	427	+80.153%
2025-06-09	7.6000	7.6000	6.3900	6.3900	-14.800%	3	427	+84.664%
2025-06-06	6.4500	7.5000	6.4500	7.5000	+153.378%	4	427	+57.333%
2025-05-07	2.9600	2.9600	2.9600	2.9600	-58.889%	1	425	+298.649%
2025-04-21	7.2000	7.2000	7.2000	7.2000	+96.185%	10	425	+63.889%
2025-04-09	3.5000	3.6700	3.5000	3.6700	-9.383%	3	415	+221.526%
2025-03-31	4.4600	4.4600	4.0500	4.0500	-27.679%	2	417	+191.358%
2025-03-28	5.6000	5.6000	5.6000	5.6000	-12.500%	2	418	+110.714%
2025-03-27	6.4000	6.4000	6.4000	6.4000	-13.514%	12	418	+84.375%
2025-03-26	7.4000	7.4000	7.4000	7.4000	+10.448%	2	406	+59.459%
2025-03-25	7.2000	7.2000	6.7000	6.7000	-3.736%	5	408	+76.119%
2025-03-24	6.9600	6.9600	6.9600	6.9600	-5.946%	100	406	+69.540%
2025-03-21	7.4000	7.4000	7.4000	7.4000	+23.333%	6	306	+59.459%
2025-03-19	6.0000	6.0000	6.0000	6.0000	-11.374%	6	309	+96.667%
2025-03-13	7.1300	7.1300	6.7000	6.7700	+1.347%	23	302	+74.298%
2025-03-12	7.0700	7.0700	6.6700	6.6800	+6.032%	46	302	+76.647%
2025-03-10	6.3000	6.3000	6.3000	6.3000	-7.895%	1	301	+87.302%
2025-03-05	6.9100	6.9100	6.4300	6.8400	-9.881%	4	301	+72.515%
2025-03-03	7.5900	7.5900	7.5900	7.5900	-20.938%	1	302	+55.468%
2025-02-26	9.6000	9.6000	9.6000	9.6000	+4.348%	1	302	+22.917%
2025-01-31	9.2000	9.2000	9.2000	9.2000	+14.428%	2	301	+28.261%
2025-01-30	7.9700	8.0600	7.7400	8.0400	-0.863%	28	305	+46.766%
2025-01-27	8.1100	8.1100	8.1100	8.1100	-14.542%	1	305	+45.499%
2025-01-22	8.9600	9.4900	8.4000	9.4900	+0.957%	30	304	+24.341%
2025-01-16	9.4000	9.4000	9.4000	9.4000	+9.302%	63	324	+25.532%
2025-01-14	8.6000	8.6000	8.6000	8.6000	-7.527%	30	261	+37.209%
2025-01-13	9.2000	9.3000	7.7000	9.3000	+18.020%	156	231	+26.882%
2025-01-10	7.8600	7.8800	7.8600	7.8800	-11.161%	72	75	+49.746%
2025-01-07	8.7500	8.8700	8.7500	8.8700	0.000%	39	39	+33.033%