Dark

CAPR20270115C20
CAPR Jan 15 2027 20.00 Call (CAPR270115C00020000)
option OPRA

EOD

Jul 24, 2026

9.50+6.742%(+0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	9.5000	9.5000	9.5000	9.5000	+6.742%	2	1,066	0.000%
2026-07-23	8.9000	8.9000	8.9000	8.9000	0.000%	5	1,066	+6.742%
2026-07-20	8.9000	8.9000	8.9000	8.9000	-17.209%	1	1,061	+6.742%
2026-07-07	10.5000	10.7500	10.5000	10.7500	-10.417%	35	1,060	-11.628%
2026-06-30	12.0000	12.0000	12.0000	12.0000	-0.415%	1	1,080	-20.833%
2026-06-09	11.9000	12.0500	11.9000	12.0500	-19.827%	3	1,079	-21.162%
2026-05-29	15.0300	15.0300	15.0300	15.0300	+2.945%	10	1,077	-36.793%
2026-05-27	16.3000	16.3000	14.6000	14.6000	-3.947%	2	1,087	-34.932%
2026-05-13	15.2000	15.2000	15.2000	15.2000	+1.333%	3	1,085	-37.500%
2026-05-08	15.0000	15.0000	15.0000	15.0000	-24.774%	4	1,082	-36.667%
2026-04-20	21.9000	21.9000	19.9400	19.9400	+37.517%	8	1,078	-52.357%
2026-03-30	14.8000	14.8000	14.5000	14.5000	-17.143%	12	1,070	-34.483%
2026-03-16	17.5000	17.5000	17.5000	17.5000	-10.256%	3	1,078	-45.714%
2026-03-11	19.5000	19.5000	19.5000	19.5000	-5.340%	10	1,081	-51.282%
2026-03-10	20.6000	20.6000	20.6000	20.6000	+39.661%	2	1,071	-53.883%
2026-02-27	14.7500	14.7500	14.7500	14.7500	-4.839%	5	1,073	-35.593%
2026-02-20	15.5000	15.5000	15.5000	15.5000	+22.047%	5	1,078	-38.710%
2026-02-18	12.7000	12.7000	12.7000	12.7000	-1.474%	11	1,083	-25.197%
2026-02-10	12.8900	12.8900	12.8900	12.8900	+4.120%	50	1,094	-26.299%
2026-02-05	12.3800	12.3800	12.3800	12.3800	+12.545%	60	1,094	-23.263%
2026-01-23	11.0000	11.0000	11.0000	11.0000	-4.348%	1	1,094	-13.636%
2026-01-22	11.5000	11.5000	11.5000	11.5000	-4.167%	50	1,093	-17.391%
2026-01-16	12.0000	12.0000	12.0000	12.0000	+3.806%	1	1,049	-20.833%
2026-01-15	11.5600	11.5600	11.5600	11.5600	-16.835%	2	1,049	-17.820%
2026-01-13	13.9000	13.9000	13.9000	13.9000	+6.269%	50	1,047	-31.655%
2026-01-08	13.2500	13.2500	13.0800	13.0800	-3.111%	4	997	-27.370%
2026-01-07	13.5000	13.5000	13.5000	13.5000	+7.570%	10	996	-29.630%
2026-01-05	13.3000	14.3700	12.5500	12.5500	-16.333%	24	986	-24.303%
2026-01-02	13.5000	15.0000	13.5000	15.0000	-6.250%	5	966	-36.667%
2025-12-22	16.0000	16.0000	16.0000	16.0000	+14.286%	2	965	-40.625%
2025-12-17	14.0000	14.0000	14.0000	14.0000	+5.263%	1	963	-32.143%
2025-12-15	13.0000	13.5000	13.0000	13.3000	-11.333%	25	962	-28.571%
2025-12-10	15.0000	15.0000	15.0000	15.0000	+1.971%	30	987	-36.667%
2025-12-09	14.7500	14.8400	14.7000	14.7100	+11.948%	52	1,017	-35.418%
2025-12-05	14.3500	14.3500	13.1400	13.1400	+1.077%	111	987	-27.702%
2025-12-04	13.0000	13.0000	13.0000	13.0000	-11.984%	5	877	-26.923%
2025-12-03	9.5000	15.0000	8.5000	14.7700	+823.125%	408	877	-35.680%
2025-12-01	1.6000	1.6000	1.6000	1.6000	+1.911%	180	1,229	+493.750%
2025-11-26	4.2000	4.2000	1.5700	1.5700	+46.729%	15	1,041	+505.096%
2025-11-24	1.4000	1.4000	1.0000	1.0700	-28.667%	168	1,041	+787.850%
2025-11-20	1.5000	1.5000	1.5000	1.5000	+6.383%	2	879	+533.333%
2025-11-11	1.7000	1.7000	1.4100	1.4100	-15.569%	2	877	+573.759%
2025-11-10	1.6700	1.6700	1.6700	1.6700	-1.765%	1	877	+468.862%
2025-11-07	1.7000	1.7000	1.7000	1.7000	0.000%	1	876	+458.824%
2025-11-05	2.0000	2.0000	1.7000	1.7000	-26.087%	10	875	+458.824%
2025-10-15	2.3000	2.3000	2.3000	2.3000	+12.195%	10	865	+313.043%
2025-10-07	2.0500	2.0500	2.0500	2.0500	+32.258%	10	865	+363.415%
2025-09-25	1.8000	1.8000	1.5500	1.5500	+19.231%	40	865	+512.903%
2025-09-24	1.4000	1.4000	1.3000	1.3000	-11.565%	12	825	+630.769%
2025-09-22	1.4700	1.4700	1.4700	1.4700	+13.077%	21	813	+546.259%
2025-09-17	1.4100	1.5000	1.3000	1.3000	-7.143%	660	834	+630.769%
2025-09-16	1.4000	1.4000	1.4000	1.4000	-3.448%	3	183	+578.571%
2025-09-11	1.4500	1.4500	1.4500	1.4500	-3.333%	10	180	+555.172%
2025-09-05	1.5000	1.5000	1.5000	1.5000	-14.286%	1	190	+533.333%
2025-08-25	1.7500	1.7500	1.7500	1.7500	-5.405%	11	191	+442.857%
2025-08-19	1.8500	1.8500	1.8500	1.8500	-17.778%	2	180	+413.514%
2025-08-13	2.2500	2.2500	2.2500	2.2500	0.000%	7	178	+322.222%
2025-08-06	2.2500	2.2500	2.2500	2.2500	+33.136%	5	171	+322.222%
2025-07-25	1.6900	1.6900	1.6900	1.6900	+16.552%	1	166	+462.130%
2025-07-21	1.4500	1.4500	1.4500	1.4500	+0.694%	12	165	+555.172%
2025-07-17	1.4400	1.4400	1.4400	1.4400	+6.667%	4	153	+559.722%
2025-07-14	1.3800	1.3800	1.3500	1.3500	-55.000%	15	149	+603.704%
2025-06-25	3.0000	3.0000	3.0000	3.0000	-3.226%	5	134	+216.667%
2025-06-24	3.1000	3.1000	3.1000	3.1000	-42.056%	21	129	+206.452%
2025-06-20	3.0000	5.3500	3.0000	5.3500	+127.660%	20	108	+77.570%
2025-05-14	2.2500	2.3500	2.2500	2.3500	-14.545%	5	107	+304.255%
2025-05-13	2.7500	2.7500	2.7500	2.7500	+22.222%	5	103	+245.455%
2025-05-12	2.2500	2.2500	2.2500	2.2500	0.000%	10	98	+322.222%
2025-05-09	2.2500	2.2500	2.2500	2.2500	-25.000%	4	88	+322.222%
2025-04-10	3.0000	3.0000	3.0000	3.0000	+3.448%	10	88	+216.667%
2025-04-01	2.9000	2.9000	2.9000	2.9000	-36.404%	3	78	+227.586%
2025-03-27	4.5600	4.5600	4.5600	4.5600	-18.571%	5	75	+108.333%
2025-03-25	5.5000	5.6000	5.3900	5.6000	-0.885%	28	70	+69.643%
2025-03-20	6.0000	6.0000	5.6500	5.6500	+34.524%	11	42	+68.142%
2025-03-18	4.2000	4.2000	4.2000	4.2000	-16.000%	2	31	+126.190%
2025-03-12	5.0000	5.0000	5.0000	5.0000	+9.890%	1	29	+90.000%
2025-03-05	4.8000	4.8000	4.5500	4.5500	-27.778%	20	29	+108.791%
2025-02-28	6.3000	6.3000	6.3000	6.3000	-16.000%	20	29	+50.794%
2025-02-26	7.5000	7.5000	7.5000	7.5000	+11.607%	1	29	+26.667%
2025-02-18	7.3000	7.3000	6.7200	6.7200	+5.000%	11	30	+41.369%
2025-02-12	6.4000	6.4000	6.4000	6.4000	-4.048%	1	25	+48.438%
2025-01-24	6.6700	6.6700	6.6700	6.6700	-10.948%	2	24	+42.429%
2025-01-07	7.2700	7.4900	7.2500	7.4900	0.000%	24	24	+26.836%