Dark

CAPR20270115C60
CAPR Jan 15 2027 60.00 Call (CAPR270115C00060000)
option OPRA

EOD

Jul 24, 2026

1.70-15.000%(-0.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.7000	1.7000	1.7000	1.7000	-15.000%	12	4,900	0.000%
2026-07-23	1.9000	2.2000	1.7900	2.0000	+21.951%	126	4,912	-15.000%
2026-07-22	2.9500	2.9500	1.5000	1.6400	-38.113%	103	5,017	+3.659%
2026-07-21	2.6500	2.6500	2.6500	2.6500	+1.923%	10	4,921	-35.849%
2026-07-20	2.6000	2.6000	2.6000	2.6000	-11.864%	2	4,911	-34.615%
2026-07-17	2.9500	2.9500	2.9500	2.9500	+13.462%	1	4,911	-42.373%
2026-07-16	2.5500	2.6000	2.5500	2.6000	-7.473%	2	4,911	-34.615%
2026-07-15	2.8100	2.8100	2.8100	2.8100	-7.566%	10	4,911	-39.502%
2026-07-14	3.3000	3.3000	3.0400	3.0400	+17.375%	6	4,921	-44.079%
2026-07-13	2.8000	2.8000	2.5900	2.5900	-26.000%	2	4,916	-34.363%
2026-07-10	3.3000	3.5000	3.3000	3.5000	+16.667%	4	4,917	-51.429%
2026-07-09	3.0000	3.0000	3.0000	3.0000	-6.250%	30	4,916	-43.333%
2026-07-08	3.2000	3.2000	3.2000	3.2000	0.000%	1	4,916	-46.875%
2026-07-07	3.5000	3.5000	3.2000	3.2000	-13.043%	7	4,916	-46.875%
2026-07-06	2.9500	3.8200	2.9500	3.6800	+30.496%	7	4,916	-53.804%
2026-07-02	2.9300	3.0500	2.7300	2.8200	-8.738%	19	4,918	-39.716%
2026-07-01	2.8500	3.1800	2.7900	3.0900	+4.746%	8	4,918	-44.984%
2026-06-30	3.0000	3.1000	2.9000	2.9500	+6.498%	9	4,912	-42.373%
2026-06-29	4.0500	4.0500	2.7000	2.7700	-34.048%	100	4,912	-38.628%
2026-06-26	4.0200	4.2300	3.8000	4.2000	-8.696%	61	4,898	-59.524%
2026-06-25	4.5000	4.9500	4.5000	4.6000	+4.545%	85	4,893	-63.043%
2026-06-24	4.5000	4.7700	4.0000	4.4000	-2.222%	154	4,854	-61.364%
2026-06-23	4.5000	4.8000	4.5000	4.5000	-5.063%	375	4,842	-62.222%
2026-06-22	4.7400	4.7400	4.7400	4.7400	+18.500%	1	4,771	-64.135%
2026-06-17	4.1000	4.1000	4.0000	4.0000	-2.439%	13	4,771	-57.500%
2026-06-15	3.5000	4.1000	3.5000	4.1000	+20.588%	11	4,765	-58.537%
2026-06-12	3.3000	3.4000	3.3000	3.4000	+9.677%	24	4,766	-50.000%
2026-06-11	3.1000	3.1000	2.9900	3.1000	+0.324%	32	4,766	-45.161%
2026-06-09	2.9000	3.6300	2.9000	3.0900	-6.364%	249	4,738	-44.984%
2026-06-08	3.4000	3.4000	3.3000	3.3000	-13.158%	53	4,642	-48.485%
2026-06-04	3.8000	3.8000	3.8000	3.8000	+10.145%	6	4,592	-55.263%
2026-06-02	4.0000	4.0000	3.1000	3.4500	-2.817%	23	4,592	-50.725%
2026-05-29	4.5000	4.5000	3.5500	3.5500	+1.429%	20	4,582	-52.113%
2026-05-27	3.5000	3.5000	3.5000	3.5000	-10.256%	3	4,592	-51.429%
2026-05-26	4.0000	4.0000	3.9000	3.9000	+5.405%	2	4,592	-56.410%
2026-05-22	3.7000	3.7000	3.7000	3.7000	-5.128%	2	4,592	-54.054%
2026-05-21	5.0000	5.0000	3.9000	3.9000	+25.806%	3	4,594	-56.410%
2026-05-20	3.8300	4.1200	3.1000	3.1000	-8.824%	1,023	4,594	-45.161%
2026-05-19	3.4000	3.4000	3.4000	3.4000	-17.073%	1	3,603	-50.000%
2026-05-15	4.5000	4.5000	4.1000	4.1000	-10.870%	108	3,603	-58.537%
2026-05-13	4.6000	4.6000	4.6000	4.6000	-8.000%	5	3,711	-63.043%
2026-05-12	5.0000	5.0000	5.0000	5.0000	-9.091%	1	3,716	-66.000%
2026-05-11	5.5000	5.5000	5.5000	5.5000	+10.000%	2	3,716	-69.091%
2026-05-08	4.3000	5.0000	4.1000	5.0000	-16.667%	224	3,716	-66.000%
2026-05-06	5.7000	6.0000	5.6800	6.0000	-0.826%	21	3,724	-71.667%
2026-05-04	5.5400	6.0500	5.5400	6.0500	+34.444%	13	3,721	-71.901%
2026-05-01	5.5000	5.5000	4.5000	4.5000	-10.000%	248	3,713	-62.222%
2026-04-29	5.6500	5.7000	5.0000	5.0000	-21.875%	228	3,713	-66.000%
2026-04-28	6.4600	6.5000	6.4000	6.4000	+8.475%	17	3,572	-73.438%
2026-04-24	5.9000	5.9000	5.9000	5.9000	+11.321%	1	3,562	-71.186%
2026-04-23	6.5600	6.5600	5.0000	5.3000	-13.115%	115	3,561	-67.925%
2026-04-22	6.1000	6.1000	6.1000	6.1000	-3.175%	5	3,452	-72.131%
2026-04-21	6.4000	6.4000	6.3000	6.3000	+1.613%	3	3,445	-73.016%
2026-04-20	6.5000	6.5000	6.1500	6.2000	-4.025%	6	3,445	-72.581%
2026-04-17	6.4600	6.4600	6.4600	6.4600	-6.377%	1	3,442	-73.684%
2026-04-16	6.9000	6.9000	6.9000	6.9000	-8.000%	10	3,441	-75.362%
2026-04-15	7.6000	7.6000	7.5000	7.5000	+5.634%	22	3,441	-77.333%
2026-04-14	6.6000	7.3200	6.5000	7.1000	+1.429%	24	3,419	-76.056%
2026-04-13	5.7000	7.0000	5.0000	7.0000	+31.579%	69	3,395	-75.714%
2026-04-10	5.6000	6.1400	3.3000	5.3200	-5.000%	387	3,332	-68.045%
2026-04-09	5.6000	6.3000	5.5200	5.6000	-11.811%	182	2,983	-69.643%
2026-04-08	6.7000	6.9600	5.4000	6.3500	+4.098%	1,673	2,810	-73.228%
2026-04-07	6.1500	6.5000	6.1000	6.1000	-11.594%	299	1,744	-72.131%
2026-04-06	6.5000	6.9000	6.5000	6.9000	+7.309%	21	1,449	-75.362%
2026-04-02	6.3000	6.4500	6.3000	6.4300	+7.167%	22	1,419	-73.561%
2026-04-01	6.0000	6.4000	6.0000	6.0000	+0.334%	27	1,419	-71.667%
2026-03-31	5.4500	6.0400	5.4500	5.9800	+19.600%	5	1,402	-71.572%
2026-03-30	5.3000	5.3000	5.0000	5.0000	-9.091%	32	1,401	-66.000%
2026-03-27	5.5000	5.5000	5.5000	5.5000	-5.172%	1	1,401	-69.091%
2026-03-25	6.3000	6.4000	5.8000	5.8000	+4.505%	275	1,400	-70.690%
2026-03-24	6.0000	6.0000	5.5500	5.5500	-14.615%	5	1,334	-69.369%
2026-03-19	6.5000	6.5000	6.5000	6.5000	-10.959%	10	1,331	-73.846%
2026-03-18	7.3000	7.3000	7.3000	7.3000	+8.955%	3	1,321	-76.712%
2026-03-17	6.6000	6.7000	6.5000	6.7000	-4.422%	17	1,324	-74.627%
2026-03-16	7.0100	7.0100	7.0100	7.0100	+0.574%	2	1,308	-75.749%
2026-03-13	6.0000	6.9700	6.0000	6.9700	-10.641%	2	1,306	-75.610%
2026-03-11	8.1300	8.1300	6.7500	7.8000	-14.286%	21	1,305	-78.205%
2026-03-10	8.6300	9.5200	8.6300	9.1000	+42.410%	104	1,312	-81.319%
2026-03-09	6.5000	7.2000	5.9000	6.3900	+3.065%	37	1,284	-73.396%
2026-03-06	5.0000	6.2000	5.0000	6.2000	+22.772%	12	1,277	-72.581%
2026-03-04	5.0000	5.0500	4.7500	5.0500	+5.208%	11	1,276	-66.337%
2026-03-03	5.0000	5.0000	4.7000	4.8000	-22.581%	28	1,270	-64.583%
2026-02-25	6.1000	6.2000	6.1000	6.2000	+1.639%	29	1,219	-72.581%
2026-02-23	6.1000	6.1000	6.1000	6.1000	-6.154%	25	1,219	-72.131%
2026-02-20	6.0000	6.7000	6.0000	6.5000	+3.175%	547	1,219	-73.846%
2026-02-19	5.0000	6.3000	5.0000	6.3000	+31.250%	11	857	-73.016%
2026-02-18	4.2000	4.8000	4.2000	4.8000	+10.345%	102	858	-64.583%
2026-02-17	4.3500	4.3500	4.3500	4.3500	+11.538%	50	758	-60.920%
2026-02-13	4.5100	4.5100	3.9000	3.9000	-4.878%	7	705	-56.410%
2026-02-12	4.1000	4.1000	4.1000	4.1000	+2.500%	1	705	-58.537%
2026-02-11	4.0000	4.0000	4.0000	4.0000	-16.667%	18	704	-57.500%
2026-02-09	5.5000	5.5000	4.8000	4.8000	+6.667%	158	704	-64.583%
2026-02-06	3.5000	4.7000	3.5000	4.5000	+12.500%	113	546	-62.222%
2026-02-05	3.8700	4.0000	3.8700	4.0000	0.000%	202	434	-57.500%
2026-02-03	3.7000	4.0000	3.7000	4.0000	+100.000%	73	235	-57.500%
2026-01-29	2.0000	2.0000	2.0000	2.0000	-41.176%	1	222	-15.000%
2026-01-28	3.1000	3.4000	3.1000	3.4000	-2.857%	3	222	-50.000%
2026-01-23	3.5000	3.5000	3.5000	3.5000	-12.060%	3	221	-51.429%
2026-01-12	3.9800	3.9800	3.9800	3.9800	+23.602%	50	218	-57.286%
2026-01-09	3.2200	3.2200	3.2200	3.2200	-19.500%	4	218	-47.205%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-5.882%	10	214	-57.500%
2026-01-06	4.0000	4.2500	4.0000	4.2500	0.000%	207	214	-60.000%
2026-01-05	4.5000	4.5000	4.2500	4.2500	-14.141%	21	322	-60.000%
2026-01-02	5.0500	5.2000	4.9500	4.9500	-1.000%	19	322	-65.657%
2025-12-30	5.0000	5.0000	5.0000	5.0000	-7.407%	1	323	-66.000%
2025-12-26	5.2000	5.6000	5.2000	5.4000	-3.571%	209	323	-68.519%
2025-12-24	5.6000	5.6000	5.6000	5.6000	-6.667%	2	112	-69.643%
2025-12-22	5.5000	6.0000	5.5000	6.0000	0.000%	28	112	-71.667%
2025-12-19	4.8000	6.0000	4.8000	6.0000	+20.000%	4	84	-71.667%
2025-12-18	5.0000	5.0000	5.0000	5.0000	-3.846%	1	80	-66.000%
2025-12-17	5.0000	5.4000	5.0000	5.2000	+13.043%	16	80	-67.308%
2025-12-12	4.4300	4.6300	4.4300	4.6000	-6.122%	35	80	-63.043%
2025-12-11	5.4000	5.4000	4.9000	4.9000	-12.500%	10	65	-65.306%
2025-12-10	5.0000	5.6000	5.0000	5.6000	-24.324%	34	57	-69.643%
2025-12-08	7.4000	7.4000	7.4000	7.4000	+32.143%	10	27	-77.027%
2025-12-05	5.7000	6.5200	5.6000	5.6000	+15.464%	17	17	-69.643%
2025-12-04	4.8500	4.8500	4.8500	4.8500	0.000%	1	1	-64.948%