Dark

CAPR20270115C5
CAPR Jan 15 2027 5.00 Call (CAPR270115C00005000)
option OPRA

EOD

Jul 23, 2026

15.40-0.645%(-0.10)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	15.4000	15.4000	15.4000	15.4000	-0.645%	22	1,179	0.000%
2026-07-20	15.5000	15.5000	15.5000	15.5000	-0.641%	1	1,179	-0.645%
2026-07-16	15.6000	15.6000	15.6000	15.6000	-13.573%	1	1,180	-1.282%
2026-07-07	18.0500	18.0500	18.0500	18.0500	-0.824%	12	1,181	-14.681%
2026-07-06	18.2000	18.2000	18.2000	18.2000	-7.143%	1	1,187	-15.385%
2026-06-29	20.0000	20.0000	19.6000	19.6000	-10.909%	21	1,187	-21.429%
2026-06-26	22.0000	22.0000	22.0000	22.0000	-7.950%	2	1,189	-30.000%
2026-06-17	23.9000	23.9000	23.9000	23.9000	+15.459%	6	1,189	-35.565%
2026-06-12	20.8300	20.8300	20.7000	20.7000	-7.589%	5	1,189	-25.604%
2026-06-03	22.4000	22.4000	22.4000	22.4000	+1.818%	6	1,192	-31.250%
2026-05-19	22.0000	22.0000	22.0000	22.0000	-13.725%	2	1,198	-30.000%
2026-05-13	25.5000	25.5000	25.5000	25.5000	-1.544%	24	1,200	-39.608%
2026-05-11	25.9000	25.9000	25.9000	25.9000	+4.183%	5	1,200	-40.541%
2026-05-08	24.8600	24.8600	24.8600	24.8600	-16.577%	5	1,205	-38.053%
2026-04-15	29.8000	29.8000	29.8000	29.8000	+10.370%	29	1,213	-48.322%
2026-04-08	27.0000	27.0000	27.0000	27.0000	-0.735%	5	1,213	-42.963%
2026-03-10	27.2000	27.2000	27.2000	27.2000	+6.667%	100	1,213	-43.382%
2026-03-09	25.5000	25.5000	25.5000	25.5000	+16.438%	2	1,299	-39.608%
2026-03-04	21.9000	21.9000	21.9000	21.9000	-8.750%	6	1,301	-29.680%
2026-02-25	24.0000	24.0000	24.0000	24.0000	+1.954%	1	1,375	-35.833%
2025-12-31	24.3200	24.5700	23.5400	23.5400	-2.808%	6	1,375	-34.579%
2025-12-23	24.2200	24.2200	24.2200	24.2200	+0.498%	1	1,378	-36.416%
2025-12-22	24.1000	24.1000	24.1000	24.1000	+7.111%	1	1,380	-36.100%
2025-12-15	22.5000	22.5000	22.5000	22.5000	+7.143%	1	1,380	-31.556%
2025-12-12	21.0000	21.0000	21.0000	21.0000	-6.667%	1	1,399	-26.667%
2025-12-11	22.9100	22.9100	22.5000	22.5000	-4.661%	11	1,399	-31.556%
2025-12-10	23.6000	23.6000	23.6000	23.6000	-7.306%	1	1,404	-34.746%
2025-12-08	23.5000	25.5200	23.5000	25.4600	+13.661%	22	1,404	-39.513%
2025-12-05	23.5000	23.5000	22.4000	22.4000	+1.037%	2	1,416	-31.250%
2025-12-04	21.4200	22.1700	21.3800	22.1700	-10.964%	42	1,418	-30.537%
2025-12-03	25.3000	33.4100	15.6000	24.9000	+591.667%	697	1,457	-38.153%
2025-12-02	3.8000	3.8000	3.6000	3.6000	-7.692%	25	1,691	+327.778%
2025-12-01	3.0600	3.9000	3.0600	3.9000	+41.818%	4	1,670	+294.872%
2025-11-28	2.7500	2.7500	2.7500	2.7500	+30.952%	4	1,673	+460.000%
2025-11-25	2.3000	2.3000	2.1000	2.1000	-16.000%	33	1,677	+633.333%
2025-11-24	2.5000	2.5000	2.5000	2.5000	-25.595%	1	1,708	+516.000%
2025-11-20	3.5000	3.5000	3.3600	3.3600	+1.818%	2	1,707	+358.333%
2025-11-13	3.3000	3.3000	3.3000	3.3000	-9.836%	32	1,708	+366.667%
2025-11-12	4.0000	4.0000	3.6600	3.6600	-7.809%	6	1,676	+320.765%
2025-11-11	3.9700	3.9700	3.9700	3.9700	+10.278%	10	1,670	+287.909%
2025-11-06	3.6000	3.6000	3.6000	3.6000	+2.857%	1	1,660	+327.778%
2025-11-04	3.5000	3.5000	3.5000	3.5000	-0.568%	10	1,659	+340.000%
2025-10-31	3.5200	3.5200	3.5200	3.5200	-4.865%	2	1,667	+337.500%
2025-10-30	4.0000	4.0000	3.7000	3.7000	+5.714%	2	1,667	+316.216%
2025-10-29	3.5000	3.5000	3.5000	3.5000	0.000%	10	1,665	+340.000%
2025-10-21	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,655	+340.000%
2025-10-17	3.5000	3.5000	3.5000	3.5000	0.000%	3	1,654	+340.000%
2025-10-16	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,651	+340.000%
2025-10-14	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1,650	+305.263%
2025-10-13	4.2000	4.2000	4.2000	4.2000	+10.526%	4	1,649	+266.667%
2025-10-10	4.2000	4.2000	3.8000	3.8000	-19.149%	9	1,653	+305.263%
2025-10-06	4.7000	4.8000	4.3000	4.7000	+11.905%	36	1,656	+227.660%
2025-10-03	4.2000	4.2000	4.2000	4.2000	-11.579%	6	1,650	+266.667%
2025-10-01	4.7700	4.7700	4.7300	4.7500	+15.854%	10	1,646	+224.211%
2025-09-30	4.5000	4.5000	4.1000	4.1000	-10.870%	6	1,656	+275.610%
2025-09-29	4.6000	4.6000	4.6000	4.6000	+15.000%	3	1,658	+234.783%
2025-09-26	4.0000	4.3000	3.8000	4.0000	+2.564%	33	1,661	+285.000%
2025-09-25	3.9000	3.9000	3.9000	3.9000	+10.482%	1	1,628	+294.872%
2025-09-12	3.5300	3.5300	3.5300	3.5300	-1.120%	72	1,628	+336.261%
2025-09-11	3.5000	3.5700	3.4000	3.5700	+0.563%	84	1,556	+331.373%
2025-09-10	3.5500	3.5500	3.5500	3.5500	+4.106%	75	1,472	+333.803%
2025-09-09	3.4900	3.4900	3.4100	3.4100	-26.509%	20	1,397	+351.613%
2025-09-08	4.6400	4.6400	4.6400	4.6400	+50.162%	100	1,377	+231.897%
2025-09-05	3.0900	3.0900	3.0900	3.0900	+1.645%	100	1,277	+398.382%
2025-09-04	3.1000	3.4000	2.9500	3.0400	-7.879%	212	1,177	+406.579%
2025-09-03	3.3000	3.3000	3.3000	3.3000	-0.302%	4	1,019	+366.667%
2025-08-25	3.3100	3.3100	3.3100	3.3100	-13.351%	1	1,019	+365.257%
2025-08-22	4.0000	4.0000	3.8200	3.8200	-4.500%	5	1,019	+303.141%
2025-08-20	4.0000	4.0000	4.0000	4.0000	-3.382%	1	1,018	+285.000%
2025-08-12	4.1400	4.1400	4.1400	4.1400	-5.909%	1	1,017	+271.981%
2025-07-30	4.3000	4.4000	4.3000	4.4000	+23.944%	3	1,017	+250.000%
2025-07-28	3.5500	3.5500	3.5500	3.5500	-1.389%	3	1,017	+333.803%
2025-07-25	3.5700	3.6000	3.4000	3.6000	+2.857%	25	1,014	+327.778%
2025-07-22	3.7000	3.7500	3.5000	3.5000	+2.941%	30	990	+340.000%
2025-07-21	3.4000	3.4000	3.4000	3.4000	-17.073%	10	965	+352.941%
2025-07-18	3.7000	4.1000	3.7000	4.1000	+7.895%	201	965	+275.610%
2025-07-17	3.9000	3.9000	3.8000	3.8000	-11.628%	6	864	+305.263%
2025-07-16	4.3000	4.3000	4.3000	4.3000	+16.216%	24	859	+258.140%
2025-07-15	3.7000	3.7000	3.7000	3.7000	-2.632%	51	835	+316.216%
2025-07-14	3.7000	3.8800	3.5500	3.8000	-9.524%	64	784	+305.263%
2025-07-11	4.5000	5.0000	4.2000	4.2000	-41.667%	23	729	+266.667%
2025-07-10	7.2000	7.2000	7.2000	7.2000	-4.636%	10	716	+113.889%
2025-07-09	7.4500	7.6000	7.4500	7.5500	+25.833%	18	716	+103.974%
2025-07-01	6.0000	6.0000	6.0000	6.0000	+2.564%	6	716	+156.667%
2025-06-24	5.9400	5.9400	5.6000	5.8500	+4.464%	3	722	+163.248%
2025-06-20	7.5000	7.5000	4.4000	5.6000	-35.706%	84	721	+175.000%
2025-06-18	8.7100	8.7100	8.7100	8.7100	-0.571%	10	684	+76.808%
2025-06-17	8.4100	9.1000	8.4100	8.7600	-13.267%	9	684	+75.799%
2025-06-09	10.1000	10.1000	10.1000	10.1000	+2.538%	5	675	+52.475%
2025-06-06	10.0000	10.0000	9.8500	9.8500	+7.065%	30	670	+56.345%
2025-06-05	8.6000	9.2000	8.6000	9.2000	+48.387%	15	655	+67.391%
2025-05-29	6.2000	6.2000	6.2000	6.2000	+15.888%	5	640	+148.387%
2025-05-23	5.3500	5.3500	5.3500	5.3500	-21.324%	2	641	+187.850%
2025-05-22	6.8000	6.8000	6.8000	6.8000	-13.924%	19	641	+126.471%
2025-05-21	7.9000	7.9000	7.9000	7.9000	+3.947%	10	638	+94.937%
2025-05-20	7.5500	7.6000	7.5000	7.6000	+11.765%	39	628	+102.632%
2025-05-19	6.2000	7.1000	6.2000	6.8000	+4.615%	96	589	+126.471%
2025-05-16	6.9000	6.9000	5.8000	6.5000	+18.182%	472	494	+136.923%
2025-05-13	6.2000	6.2000	5.5000	5.5000	+10.000%	2	305	+180.000%
2025-05-09	5.0000	5.0000	5.0000	5.0000	-23.077%	126	303	+208.000%
2025-05-08	6.5000	6.5000	6.5000	6.5000	+11.684%	90	240	+136.923%
2025-05-06	5.8200	5.8200	5.8200	5.8200	-26.329%	105	150	+164.605%
2025-05-05	7.9000	7.9000	7.9000	7.9000	-21.782%	8	47	+94.937%
2025-04-24	10.0000	10.1000	10.0000	10.1000	+11.479%	2	39	+52.475%
2025-04-21	9.0600	9.0600	9.0600	9.0600	+50.498%	1	39	+69.978%
2025-04-09	6.0200	6.0200	6.0200	6.0200	-10.149%	1	38	+155.814%
2025-04-02	6.7000	6.7000	6.7000	6.7000	+7.029%	1	39	+129.851%
2025-04-01	6.2600	6.2600	6.2600	6.2600	-5.152%	1	39	+146.006%
2025-03-31	6.5400	6.6000	6.4000	6.6000	-19.512%	3	38	+133.333%
2025-03-28	8.5000	8.5000	7.0000	8.2000	-8.889%	10	36	+87.805%
2025-03-27	9.2000	9.2000	8.7000	9.0000	-5.263%	22	35	+71.111%
2025-03-24	9.5000	9.5000	9.5000	9.5000	-5.000%	2	13	+62.105%
2025-03-21	10.0000	10.0000	10.0000	10.0000	-0.990%	2	13	+54.000%
2025-03-20	10.1000	10.1000	10.1000	10.1000	+12.222%	1	12	+52.475%
2025-03-18	9.1000	9.1000	8.8700	9.0000	-10.000%	4	11	+71.111%
2025-03-13	10.0000	10.0000	10.0000	10.0000	+3.093%	1	6	+54.000%
2025-03-11	9.7000	9.7000	9.7000	9.7000	+2.105%	1	6	+58.763%
2025-03-10	9.1500	9.5000	9.1500	9.5000	+2.151%	2	5	+62.105%
2025-03-05	9.1000	9.3100	9.1000	9.3000	0.000%	3	3	+65.591%