Dark

CAPR20270115C30
CAPR Jan 15 2027 30.00 Call (CAPR270115C00030000)
option OPRA

EOD

Jul 24, 2026

6.10+4.274%(+0.25)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.8000	6.1000	5.5200	6.1000	+4.274%	25	4,765	0.000%
2026-07-22	7.0000	7.0000	5.8500	5.8500	-12.687%	15	4,763	+4.274%
2026-07-21	6.6000	6.7000	6.5200	6.7000	+8.065%	17	4,751	-8.955%
2026-07-20	7.0000	7.0000	6.0000	6.2000	-1.587%	31	4,734	-1.613%
2026-07-17	6.6000	7.0000	6.3000	6.3000	+1.613%	65	4,710	-3.175%
2026-07-16	6.7000	6.9800	6.2000	6.2000	-4.615%	4	4,651	-1.613%
2026-07-15	6.8000	7.0000	6.5000	6.5000	-14.135%	20	4,649	-6.154%
2026-07-14	7.1000	7.5700	7.1000	7.5700	+0.933%	17	4,633	-19.419%
2026-07-07	7.6000	7.6000	7.5000	7.5000	+3.878%	355	4,626	-18.667%
2026-07-06	8.3100	8.4200	7.2000	7.2200	-5.000%	22	4,788	-15.512%
2026-07-02	7.6000	8.1500	7.6000	7.6000	-8.323%	40	4,767	-19.737%
2026-07-01	8.5000	8.5000	8.1800	8.2900	-1.893%	11	4,767	-26.417%
2026-06-29	8.5200	8.7100	8.4500	8.4500	-16.749%	55	4,763	-27.811%
2026-06-26	9.5000	10.1500	8.8000	10.1500	-13.617%	19	4,708	-39.901%
2026-06-25	11.7500	11.7500	11.7500	11.7500	+1.997%	30	4,697	-48.085%
2026-06-23	11.5200	11.5200	11.5200	11.5200	+4.727%	1	4,697	-47.049%
2026-06-22	11.4700	11.4700	11.0000	11.0000	+11.111%	2	4,697	-44.545%
2026-06-18	10.3000	10.3000	9.9000	9.9000	-5.714%	6	4,700	-38.384%
2026-06-17	9.6500	10.5000	9.6500	10.5000	+16.667%	11	4,700	-41.905%
2026-06-15	9.0000	9.0000	9.0000	9.0000	+9.091%	20	4,690	-32.222%
2026-06-09	8.8300	8.8300	8.2500	8.2500	-6.250%	102	4,710	-26.061%
2026-06-08	8.5000	8.8000	8.5000	8.8000	-12.000%	51	4,610	-30.682%
2026-06-04	10.0000	10.0000	10.0000	10.0000	+2.669%	2	4,560	-39.000%
2026-06-02	9.7400	9.7400	9.7400	9.7400	-2.600%	12	4,558	-37.372%
2026-06-01	10.0000	10.0000	10.0000	10.0000	-6.977%	3	4,558	-39.000%
2026-05-27	10.7500	10.7500	10.7500	10.7500	+7.500%	1	4,558	-43.256%
2026-05-21	10.0000	10.0000	10.0000	10.0000	-0.990%	5	4,558	-39.000%
2026-05-20	10.1000	10.1000	10.1000	10.1000	+2.020%	10	4,558	-39.604%
2026-05-18	10.3000	10.3000	9.9000	9.9000	-6.604%	6	4,562	-38.384%
2026-05-15	10.6000	10.6000	10.6000	10.6000	-1.852%	15	4,562	-42.453%
2026-05-13	10.7000	10.8000	10.7000	10.8000	-11.475%	40	4,577	-43.519%
2026-05-12	12.2000	12.2000	12.2000	12.2000	+4.274%	1	4,618	-50.000%
2026-05-08	11.8700	12.0000	10.9000	11.7000	-1.681%	60	4,618	-47.863%
2026-05-01	11.9000	11.9000	11.9000	11.9000	-27.879%	10	4,550	-48.739%
2026-04-20	16.5000	16.5000	15.9300	16.5000	+10.000%	20	4,550	-63.030%
2026-04-17	15.4000	15.5000	15.0000	15.0000	0.000%	22	4,540	-59.333%
2026-04-16	15.3000	15.3000	15.0000	15.0000	-3.226%	6	4,560	-59.333%
2026-04-15	15.5000	15.5000	15.5000	15.5000	+10.714%	1	4,554	-60.645%
2026-04-10	14.0000	14.0000	14.0000	14.0000	0.000%	40	4,555	-56.429%
2026-04-09	14.0000	14.0000	14.0000	14.0000	+0.287%	2	4,515	-56.429%
2026-04-08	14.4700	14.4700	13.3000	13.9600	+5.758%	507	4,513	-56.304%
2026-04-02	13.3000	13.3500	13.2000	13.2000	+3.125%	3	4,268	-53.788%
2026-04-01	12.8000	12.8000	12.8000	12.8000	+0.787%	2	4,268	-52.344%
2026-03-31	12.7000	12.7000	12.7000	12.7000	+5.833%	1	4,268	-51.969%
2026-03-24	12.0000	12.0000	12.0000	12.0000	-9.228%	1	4,267	-49.167%
2026-03-19	13.3600	13.3600	13.2200	13.2200	-3.855%	16	4,266	-53.858%
2026-03-13	13.7500	13.7500	13.7500	13.7500	-7.718%	3	4,251	-55.636%
2026-03-12	14.9000	14.9000	14.9000	14.9000	-13.372%	3	4,248	-59.060%
2026-03-10	17.5000	17.6000	17.2000	17.2000	+56.364%	45	4,245	-64.535%
2026-03-09	11.0000	11.0000	11.0000	11.0000	+10.000%	1	4,281	-44.545%
2026-03-06	10.0000	10.0000	10.0000	10.0000	+2.041%	29	4,283	-39.000%
2026-03-05	10.0000	10.0000	9.7000	9.8000	-9.259%	89	4,283	-37.755%
2026-03-04	10.8000	10.8000	10.8000	10.8000	+6.404%	29	4,281	-43.519%
2026-03-03	10.1500	10.1500	10.1500	10.1500	-6.019%	1	4,281	-39.901%
2026-03-02	11.4300	12.0100	10.8000	10.8000	-10.744%	236	4,282	-43.519%
2026-02-24	11.2500	12.1000	11.2500	12.1000	+6.327%	12	4,078	-49.587%
2026-02-19	10.6300	11.5000	10.6300	11.3800	+13.800%	4	4,086	-46.397%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+21.212%	1	4,087	-39.000%
2026-02-17	8.3500	8.3500	7.1000	8.2500	-10.423%	53	4,086	-26.061%
2026-02-12	9.2100	9.2100	9.2100	9.2100	-2.021%	1	4,039	-33.768%
2026-02-11	9.4000	9.4000	9.4000	9.4000	-6.931%	1	4,038	-35.106%
2026-02-10	10.1100	10.1100	10.1000	10.1000	+1.508%	2	4,037	-39.604%
2026-02-09	9.4000	9.9500	9.4000	9.9500	+0.505%	5	4,035	-38.693%
2026-02-06	9.9000	9.9000	9.9000	9.9000	+6.452%	2	4,030	-38.384%
2026-02-03	8.9100	9.3000	8.9100	9.3000	+24.000%	5	4,028	-34.409%
2026-01-28	7.5000	7.6000	7.5000	7.5000	-7.063%	11	4,025	-18.667%
2026-01-27	8.0700	8.0700	8.0700	8.0700	+0.875%	10	4,015	-24.411%
2026-01-26	7.8000	8.0000	7.8000	8.0000	0.000%	15	4,005	-23.750%
2026-01-23	8.0000	8.0000	8.0000	8.0000	-5.882%	1	4,005	-23.750%
2026-01-22	8.7000	8.7000	8.5000	8.5000	-4.494%	2	4,004	-28.235%
2026-01-21	8.0000	8.9500	8.0000	8.9000	+11.250%	97	4,002	-31.461%
2026-01-20	8.6000	8.6000	8.0000	8.0000	-13.886%	27	3,906	-23.750%
2026-01-12	8.9800	9.2900	8.9800	9.2900	-3.229%	51	3,924	-34.338%
2026-01-06	9.5000	9.9500	9.5000	9.6000	+1.053%	50	3,873	-36.458%
2026-01-05	10.2000	10.8000	8.9500	9.5000	-17.391%	92	3,878	-35.789%
2026-01-02	11.5000	11.5000	11.5000	11.5000	-3.117%	57	3,892	-46.957%
2025-12-31	11.4800	11.8700	11.4800	11.8700	+0.423%	3	3,834	-48.610%
2025-12-30	11.8200	11.8200	11.8200	11.8200	-3.902%	4	3,834	-48.393%
2025-12-26	12.0000	12.3000	12.0000	12.3000	+21.182%	4	3,830	-50.407%
2025-12-23	10.1500	10.1500	10.1500	10.1500	-16.046%	1	3,831	-39.901%
2025-12-22	12.5000	12.5000	12.0900	12.0900	+9.909%	153	3,831	-49.545%
2025-12-19	10.1000	11.0000	10.1000	11.0000	+10.553%	14	3,678	-44.545%
2025-12-18	9.9500	9.9500	9.9500	9.9500	-5.238%	14	3,685	-38.693%
2025-12-15	8.9000	10.8500	8.9000	10.5000	0.000%	135	3,685	-41.905%
2025-12-12	10.5000	10.5000	10.5000	10.5000	-3.226%	1	3,564	-41.905%
2025-12-11	10.8500	10.8500	10.8500	10.8500	-1.364%	1	3,564	-43.779%
2025-12-10	11.0000	11.0000	11.0000	11.0000	+1.852%	14	3,564	-44.545%
2025-12-09	11.0500	11.3500	10.8000	10.8000	-10.596%	24	3,578	-43.519%
2025-12-08	12.0000	13.7000	12.0000	12.0800	+12.897%	10	3,588	-49.503%
2025-12-05	10.6500	11.5000	10.6500	10.7000	+8.519%	14	3,588	-42.991%
2025-12-04	11.7000	12.9000	7.6000	9.8600	-21.372%	94	3,583	-38.134%
2025-12-03	10.0000	16.7000	6.0000	12.5400	+903.200%	3,544	3,584	-51.356%
2025-12-02	1.2500	1.2500	1.2500	1.2500	+14.679%	1	1,069	+388.000%
2025-12-01	0.9000	1.4500	0.9000	1.0900	+17.204%	55	1,069	+459.633%
2025-11-28	0.9500	1.2500	0.9000	0.9300	+9.412%	60	1,064	+555.914%
2025-11-26	0.9300	0.9700	0.7700	0.8500	+13.333%	55	1,033	+617.647%
2025-11-25	0.8000	0.8000	0.7500	0.7500	-11.765%	4	1,033	+713.333%
2025-11-24	0.9500	1.0000	0.7000	0.8500	-5.556%	43	1,029	+617.647%
2025-11-21	1.1000	1.1500	0.9000	0.9000	-21.739%	9	986	+577.778%
2025-11-20	0.9500	1.2000	0.4700	1.1500	+21.053%	13	977	+430.435%
2025-11-18	1.1500	1.1500	0.9500	0.9500	0.000%	3	972	+542.105%
2025-11-14	0.9000	0.9500	0.9000	0.9500	-9.524%	6	969	+542.105%
2025-11-13	1.2000	1.2000	1.0500	1.0500	-19.231%	29	963	+480.952%
2025-11-11	1.3000	1.3000	1.3000	1.3000	+36.842%	1	934	+369.231%
2025-11-10	1.2000	1.2100	0.9500	0.9500	-20.833%	7	933	+542.105%
2025-11-07	1.2000	1.2000	1.2000	1.2000	-14.286%	1	928	+408.333%
2025-11-04	1.4000	1.4000	1.4000	1.4000	0.000%	5	928	+335.714%
2025-10-31	1.2800	1.4000	1.2800	1.4000	+33.333%	2	923	+335.714%
2025-10-29	1.1600	1.1600	1.0500	1.0500	+5.000%	4	922	+480.952%
2025-10-28	0.9700	1.0000	0.9700	1.0000	-9.091%	6	923	+510.000%
2025-10-21	1.1000	1.1000	1.1000	1.1000	+13.402%	4	923	+454.545%
2025-10-17	0.9700	0.9700	0.9700	0.9700	-7.619%	1	919	+528.866%
2025-10-16	1.3500	1.3500	1.0500	1.0500	-22.222%	63	918	+480.952%
2025-10-10	1.4000	1.4000	1.3500	1.3500	+35.000%	7	916	+351.852%
2025-10-08	1.0000	1.0000	1.0000	1.0000	-33.333%	1	916	+510.000%
2025-10-07	1.5000	1.5000	1.4500	1.5000	0.000%	97	962	+306.667%
2025-10-06	1.5000	1.5000	1.5000	1.5000	-16.667%	40	962	+306.667%
2025-10-01	1.6100	1.8000	1.6100	1.8000	+38.462%	11	1,002	+238.889%
2025-09-26	1.3000	1.3000	1.3000	1.3000	+13.043%	1	991	+369.231%
2025-09-25	1.1500	1.1500	1.1500	1.1500	+9.524%	16	992	+430.435%
2025-09-23	1.0500	1.0500	1.0500	1.0500	+5.000%	5	976	+480.952%
2025-09-22	1.0000	1.0000	1.0000	1.0000	0.000%	1	971	+510.000%
2025-09-17	1.0000	1.0500	1.0000	1.0000	+1.010%	83	970	+510.000%
2025-09-16	0.9900	0.9900	0.9900	0.9900	+10.000%	1	919	+516.162%
2025-09-15	1.0500	1.0500	0.9000	0.9000	-5.263%	30	919	+577.778%
2025-09-11	0.9500	0.9500	0.9500	0.9500	-17.391%	20	899	+542.105%
2025-09-09	1.1000	1.1500	1.1000	1.1500	+27.778%	22	899	+430.435%
2025-09-05	0.9000	0.9000	0.9000	0.9000	0.000%	2	897	+577.778%
2025-09-04	0.9500	0.9500	0.9000	0.9000	-10.000%	21	895	+577.778%
2025-09-03	1.1500	1.3000	1.0000	1.0000	+11.111%	226	895	+510.000%
2025-08-28	0.9000	0.9000	0.9000	0.9000	-21.739%	1	1,089	+577.778%
2025-08-27	0.9400	1.1500	0.9400	1.1500	-14.815%	30	1,090	+430.435%
2025-08-26	1.3500	1.3500	1.3500	1.3500	0.000%	2	1,080	+351.852%
2025-08-22	1.3500	1.3500	1.3500	1.3500	+35.000%	10	1,078	+351.852%
2025-08-20	1.6000	1.6000	1.0000	1.0000	-21.260%	22	1,088	+510.000%
2025-08-19	1.1000	1.2700	1.1000	1.2700	+10.435%	28	1,066	+380.315%
2025-08-18	1.1500	1.1500	1.1500	1.1500	-11.538%	1	1,085	+430.435%
2025-08-14	1.7000	1.7000	1.3000	1.3000	-18.750%	36	1,084	+369.231%
2025-08-13	1.4500	1.6000	1.4000	1.6000	+28.000%	47	1,048	+281.250%
2025-08-11	1.5000	1.6600	1.2000	1.2500	+13.636%	9	1,041	+388.000%
2025-08-06	1.1000	1.1000	1.1000	1.1000	-15.385%	20	1,034	+454.545%
2025-08-05	1.3000	1.3000	1.3000	1.3000	+18.182%	2	1,014	+369.231%
2025-08-04	1.1000	1.1000	1.1000	1.1000	-16.667%	6	1,012	+454.545%
2025-08-01	1.3200	1.3200	1.3200	1.3200	-8.966%	1	1,006	+362.121%
2025-07-31	1.3000	1.4500	1.3000	1.4500	0.000%	11	1,005	+320.690%
2025-07-30	1.5000	1.5000	1.1000	1.4500	+93.333%	27	997	+320.690%
2025-07-24	0.7500	0.7500	0.7500	0.7500	-28.571%	10	1,024	+713.333%
2025-07-23	0.9500	1.0500	0.9500	1.0500	+31.250%	4	1,014	+480.952%
2025-07-22	0.8000	0.8000	0.8000	0.8000	0.000%	10	1,016	+662.500%
2025-07-21	0.8000	0.8500	0.8000	0.8000	-9.091%	31	1,006	+662.500%
2025-07-18	0.8500	0.8800	0.8500	0.8800	+17.333%	2	1,005	+593.182%
2025-07-17	1.0000	1.3500	0.7500	0.7500	-8.537%	35	1,007	+713.333%
2025-07-16	0.8000	0.8200	0.8000	0.8200	-2.381%	3	1,040	+643.902%
2025-07-15	0.8400	0.8400	0.8400	0.8400	-11.579%	18	1,039	+626.190%
2025-07-14	0.9000	0.9500	0.8200	0.9500	-8.654%	83	1,021	+542.105%
2025-07-11	1.1800	1.1800	0.9300	1.0400	-56.667%	44	938	+486.538%
2025-07-10	2.6000	2.7000	2.2000	2.4000	-14.286%	50	969	+154.167%
2025-07-09	2.6100	3.0000	2.6000	2.8000	+17.155%	14	920	+117.857%
2025-07-08	2.2500	2.3900	2.0100	2.3900	+8.636%	13	910	+155.230%
2025-07-02	2.4000	2.4000	2.2000	2.2000	-12.000%	4	897	+177.273%
2025-07-01	2.5000	2.5000	2.5000	2.5000	-12.281%	2	893	+144.000%
2025-06-30	3.1400	3.1400	2.8500	2.8500	-5.000%	28	891	+114.035%
2025-06-27	3.0000	3.0000	3.0000	3.0000	+21.951%	6	863	+103.333%
2025-06-25	2.4600	2.4600	2.4600	2.4600	+40.571%	4	857	+147.967%
2025-06-23	1.5000	1.7500	1.5000	1.7500	+6.707%	4	853	+248.571%
2025-06-20	2.5000	2.5000	1.6400	1.6400	-52.464%	40	849	+271.951%
2025-06-17	3.2000	3.4500	3.2000	3.4500	-9.211%	4	849	+76.812%
2025-06-16	3.7000	3.8000	3.6900	3.8000	+18.750%	250	847	+60.526%
2025-06-13	3.2000	3.2000	3.2000	3.2000	+1.911%	4	737	+90.625%
2025-06-09	4.1400	4.1400	3.1000	3.1400	-18.442%	260	735	+94.268%
2025-06-06	3.5300	3.9000	3.5200	3.8500	+37.500%	240	813	+58.442%
2025-06-04	2.3400	2.8500	2.3400	2.8000	+33.333%	114	892	+117.857%
2025-06-03	1.7000	2.1000	1.5400	2.1000	+23.529%	121	778	+190.476%
2025-05-30	1.8000	1.8000	1.7000	1.7000	+16.438%	14	657	+258.824%
2025-05-29	1.7000	1.7500	1.4600	1.4600	-14.118%	16	650	+317.808%
2025-05-28	1.7000	1.7000	1.7000	1.7000	-15.000%	7	634	+258.824%
2025-05-27	2.0000	2.0000	2.0000	2.0000	0.000%	15	627	+205.000%
2025-05-21	2.0000	2.0000	2.0000	2.0000	-20.000%	20	612	+205.000%
2025-05-20	2.5000	2.5000	2.5000	2.5000	+25.000%	50	592	+144.000%
2025-05-15	1.9000	2.0000	1.8300	2.0000	+5.263%	35	542	+205.000%
2025-05-14	2.0000	2.0000	1.7200	1.9000	+26.667%	27	511	+221.053%
2025-05-13	1.5000	1.5000	1.5000	1.5000	+5.634%	5	488	+306.667%
2025-05-09	1.9000	1.9000	1.4200	1.4200	-5.333%	110	484	+329.577%
2025-05-08	1.4500	1.5000	1.4500	1.5000	0.000%	20	429	+306.667%
2025-05-07	1.9500	2.0000	1.4100	1.5000	-25.000%	50	409	+306.667%
2025-05-06	2.0000	2.0000	1.9500	2.0000	-41.176%	158	359	+205.000%
2025-04-25	3.4000	3.4000	3.4000	3.4000	-15.000%	2	301	+79.412%
2025-04-23	4.0000	4.0000	4.0000	4.0000	0.000%	100	300	+52.500%
2025-04-22	4.0000	4.0000	4.0000	4.0000	+124.719%	1	399	+52.500%
2025-04-01	1.7800	1.7800	1.7800	1.7800	+1.714%	2	399	+242.697%
2025-03-31	1.6500	1.7500	1.6500	1.7500	-50.000%	100	397	+248.571%
2025-03-27	3.5000	3.5000	3.5000	3.5000	+4.478%	100	298	+74.286%
2025-03-26	3.3000	3.3500	3.3000	3.3500	-6.944%	21	198	+82.090%
2025-03-25	3.6000	3.7000	3.5000	3.6000	+0.840%	5	202	+69.444%
2025-03-24	3.3500	3.6400	3.3500	3.5700	+1.420%	254	197	+70.868%
2025-03-21	3.8000	3.8000	3.5200	3.5200	-6.133%	6	136	+73.295%
2025-03-20	3.8000	3.8000	3.7500	3.7500	+33.929%	108	135	+62.667%
2025-03-18	2.8000	2.8000	2.8000	2.8000	-20.000%	10	126	+117.857%
2025-03-14	3.5000	3.5000	3.5000	3.5000	-5.405%	8	116	+74.286%
2025-03-13	3.6000	3.7000	3.6000	3.7000	+5.714%	5	107	+64.865%
2025-03-05	3.5000	3.5000	3.5000	3.5000	-32.692%	99	107	+74.286%
2025-01-27	5.2000	5.2000	5.2000	5.2000	+4.000%	7	8	+17.308%
2025-01-14	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	+22.000%