Dark

CAPR20270115C7.5
CAPR Jan 15 2027 7.50 Call (CAPR270115C00007500)
option OPRA

EOD

Jul 20, 2026

14.00-6.480%(-0.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	14.0000	14.0000	14.0000	14.0000	-6.480%	1	5,533	0.000%
2026-07-13	14.7000	14.9700	14.7000	14.9700	-15.899%	20	5,532	-6.480%
2026-06-29	18.5000	18.5000	17.8000	17.8000	-15.238%	11	5,532	-21.348%
2026-06-26	21.0000	21.0000	21.0000	21.0000	-10.256%	1	5,527	-33.333%
2026-06-25	23.4000	23.4000	23.4000	23.4000	+25.134%	10	5,526	-40.171%
2026-06-12	18.7000	18.7000	18.7000	18.7000	+2.186%	5	5,536	-25.134%
2026-06-10	18.3000	18.3000	18.3000	18.3000	-18.011%	1	5,536	-23.497%
2026-05-28	22.3200	22.3200	22.3200	22.3200	-2.957%	1	5,536	-37.276%
2026-05-08	23.0000	23.0000	23.0000	23.0000	-11.877%	25	5,537	-39.130%
2026-05-07	26.0000	26.1000	26.0000	26.1000	+0.385%	60	5,562	-46.360%
2026-05-05	26.0000	26.0000	25.8000	26.0000	-4.059%	50	5,562	-46.154%
2026-04-14	27.1000	27.1000	27.1000	27.1000	+8.835%	24	5,568	-48.339%
2026-04-10	24.9000	24.9000	24.9000	24.9000	+1.220%	8	5,555	-43.775%
2026-04-09	24.6000	24.6000	24.6000	24.6000	+6.957%	2	5,555	-43.089%
2026-04-01	23.0000	23.0000	23.0000	23.0000	-1.709%	2	5,555	-39.130%
2026-03-31	23.4000	23.4000	23.4000	23.4000	-0.847%	4	5,555	-40.171%
2026-03-09	24.9000	24.9000	23.6000	23.6000	+7.273%	26	5,555	-40.678%
2026-02-19	22.0000	22.0000	22.0000	22.0000	+12.821%	50	5,529	-36.364%
2026-02-18	19.5000	19.5000	19.5000	19.5000	+11.429%	3	5,479	-28.205%
2026-02-12	17.5000	17.5000	17.5000	17.5000	-0.114%	21	5,479	-20.000%
2026-02-06	17.5200	17.5200	17.5200	17.5200	-2.667%	1	5,458	-20.091%
2026-02-05	18.0000	18.0000	18.0000	18.0000	+2.857%	17	5,458	-22.222%
2026-02-03	18.0000	18.5000	17.5000	17.5000	+4.790%	33	5,458	-20.000%
2026-01-29	16.7000	16.7000	16.7000	16.7000	+1.829%	25	5,437	-16.168%
2026-01-28	16.0000	16.4000	16.0000	16.4000	-7.345%	36	5,412	-14.634%
2026-01-27	17.7000	17.7000	17.7000	17.7000	+0.568%	21	5,376	-20.904%
2026-01-21	17.6000	17.6000	17.6000	17.6000	-3.297%	1	5,367	-20.455%
2026-01-20	19.2000	19.2000	18.0000	18.2000	0.000%	4	5,367	-23.077%
2026-01-15	18.0000	18.2000	18.0000	18.2000	-1.622%	22	5,363	-23.077%
2026-01-14	18.5000	18.5000	18.5000	18.5000	+1.648%	30	5,341	-24.324%
2026-01-12	18.2000	18.2000	18.2000	18.2000	-3.191%	25	5,311	-23.077%
2026-01-09	18.8000	18.8000	18.8000	18.8000	-4.082%	2	5,286	-25.532%
2026-01-08	19.6000	19.6000	19.6000	19.6000	-3.922%	25	5,286	-28.571%
2026-01-07	20.4000	20.4000	20.4000	20.4000	+2.000%	50	5,261	-31.373%
2026-01-06	20.0000	20.0000	20.0000	20.0000	+6.383%	50	5,211	-30.000%
2026-01-05	19.9000	19.9000	18.7000	18.8000	-21.536%	52	5,111	-25.532%
2025-12-29	23.9600	23.9600	23.9600	23.9600	+4.492%	13	5,111	-41.569%
2025-12-26	23.0200	23.0200	22.9300	22.9300	+17.409%	2	5,111	-38.945%
2025-12-17	19.5300	19.5300	19.5300	19.5300	-2.350%	1	5,111	-28.315%
2025-12-15	20.0000	20.0000	20.0000	20.0000	+2.041%	1	5,111	-30.000%
2025-12-12	19.6000	19.6000	19.6000	19.6000	-16.596%	19	5,111	-28.571%
2025-12-08	21.2500	24.0000	21.0000	23.5000	+14.078%	5	5,130	-40.426%
2025-12-05	21.0000	21.4000	20.6000	20.6000	+10.753%	4	5,131	-32.039%
2025-12-04	18.2000	18.6000	18.2000	18.6000	-19.130%	2	5,131	-24.731%
2025-12-03	22.3000	30.0000	13.6000	23.0000	+559.026%	296	5,131	-39.130%
2025-12-01	3.2800	3.4900	3.0500	3.4900	+53.070%	142	5,143	+301.146%
2025-11-28	2.2800	2.2800	2.2800	2.2800	+7.547%	9	5,191	+514.035%
2025-11-26	2.1200	2.1200	2.1200	2.1200	+17.778%	20	5,191	+560.377%
2025-11-25	1.9600	2.1500	1.8000	1.8000	-10.000%	58	5,191	+677.778%
2025-11-24	2.2000	2.3000	1.8500	2.0000	-33.333%	65	5,191	+600.000%
2025-11-21	3.0000	3.0000	3.0000	3.0000	+3.448%	1	5,193	+366.667%
2025-11-20	2.9000	2.9000	2.9000	2.9000	0.000%	4	5,193	+382.759%
2025-11-17	2.9000	2.9000	2.9000	2.9000	-9.375%	25	5,193	+382.759%
2025-11-13	3.2000	3.2000	3.2000	3.2000	+4.918%	3	5,168	+337.500%
2025-11-12	3.0500	3.0500	3.0500	3.0500	-1.929%	9	5,168	+359.016%
2025-11-10	3.1100	3.1100	3.1100	3.1100	-2.813%	2	5,164	+350.161%
2025-10-31	3.3000	3.3000	3.2000	3.2000	-3.030%	22	5,162	+337.500%
2025-10-29	2.9000	3.3000	2.9000	3.3000	-13.158%	70	5,155	+324.242%
2025-10-28	2.7500	3.8000	2.7500	3.8000	+46.154%	30	5,155	+268.421%
2025-10-23	2.6000	2.6000	2.6000	2.6000	-10.345%	2,500	5,155	+438.462%
2025-10-22	3.0000	3.0000	2.9000	2.9000	-25.641%	102	2,655	+382.759%
2025-10-20	3.8500	3.9000	3.8500	3.9000	+41.818%	2	2,655	+258.974%
2025-10-17	2.7500	2.7500	2.7500	2.7500	0.000%	4	2,655	+409.091%
2025-10-16	2.7500	2.8700	2.7500	2.7500	-23.611%	30	2,655	+409.091%
2025-10-10	4.0000	4.0000	3.6000	3.6000	-2.703%	2	2,653	+288.889%
2025-10-06	3.7000	3.7000	3.7000	3.7000	-2.632%	5	2,653	+278.378%
2025-10-03	3.7700	3.8000	3.7700	3.8000	-7.317%	7	2,653	+268.421%
2025-10-02	4.1500	4.1500	4.0000	4.1000	+5.398%	16	2,653	+241.463%
2025-10-01	3.9000	3.9000	3.8900	3.8900	+14.412%	11	2,653	+259.897%
2025-09-26	3.6000	3.6000	3.4000	3.4000	+3.030%	60	2,653	+311.765%
2025-09-25	5.5000	5.5000	3.1000	3.3000	+20.000%	23	2,668	+324.242%
2025-09-22	2.9000	4.7000	2.7500	2.7500	-2.827%	23	2,668	+409.091%
2025-09-15	2.8300	2.8300	2.8300	2.8300	-0.702%	10	2,658	+394.700%
2025-09-11	2.8500	2.8500	2.8500	2.8500	-5.000%	20	2,648	+391.228%
2025-09-10	3.0000	3.0000	3.0000	3.0000	+7.143%	1	2,648	+366.667%
2025-09-09	2.8000	2.8000	2.8000	2.8000	+1.818%	75	2,648	+400.000%
2025-09-05	2.6000	2.7500	2.6000	2.7500	+17.021%	12	2,683	+409.091%
2025-09-04	2.8500	2.8500	2.3500	2.3500	-42.260%	31	2,683	+495.745%
2025-08-29	4.0700	4.0700	4.0700	4.0700	+53.585%	1	2,663	+243.980%
2025-08-28	2.6500	2.6500	2.6500	2.6500	+2.317%	75	2,663	+428.302%
2025-08-26	3.0500	3.0500	2.5900	2.5900	-7.500%	3	2,663	+440.541%
2025-08-25	2.8000	2.8000	2.8000	2.8000	-6.977%	9	2,663	+400.000%
2025-08-22	3.0100	3.0100	3.0100	3.0100	-3.834%	10	2,663	+365.116%
2025-08-20	3.1300	3.1300	3.1300	3.1300	-13.056%	5	2,663	+347.284%
2025-08-18	3.8400	3.8400	3.6000	3.6000	-16.279%	20	2,663	+288.889%
2025-08-08	4.3000	4.3000	4.3000	4.3000	+21.469%	10	2,663	+225.581%
2025-08-07	3.5400	3.5400	3.5400	3.5400	-4.324%	7	2,663	+295.480%
2025-08-01	3.9900	3.9900	3.7000	3.7000	-13.753%	13	2,663	+278.378%
2025-07-31	4.5000	4.5000	4.2000	4.2900	+4.634%	14	2,665	+226.340%
2025-07-30	3.7000	4.1000	3.7000	4.1000	+41.379%	5	2,665	+241.463%
2025-07-29	2.7000	2.9000	2.7000	2.9000	0.000%	10	2,665	+382.759%
2025-07-24	2.9000	2.9000	2.9000	2.9000	-14.706%	50	2,669	+382.759%
2025-07-22	3.4000	3.4000	3.4000	3.4000	+13.333%	2	2,619	+311.765%
2025-07-21	3.3000	3.3000	2.8000	3.0000	-3.226%	76	2,617	+366.667%
2025-07-17	3.1000	3.1000	3.1000	3.1000	-21.519%	7	2,617	+351.613%
2025-07-16	3.0000	3.9500	3.0000	3.9500	+33.898%	15	2,617	+254.430%
2025-07-15	3.5800	3.5800	2.9500	2.9500	-6.349%	57	2,617	+374.576%
2025-07-14	3.1000	3.3000	2.8500	3.1500	+1.286%	70	2,617	+344.444%
2025-07-11	3.5000	4.2000	2.9500	3.1100	-52.154%	53	2,643	+350.161%
2025-07-10	7.3000	7.3000	6.5000	6.5000	+2.041%	30	2,634	+115.385%
2025-07-03	6.3700	6.3700	6.3700	6.3700	+9.450%	5	2,633	+119.780%
2025-07-01	5.8200	5.8200	5.8200	5.8200	-9.346%	2	2,633	+140.550%
2025-06-30	6.5000	6.5000	6.4200	6.4200	-5.588%	51	2,633	+118.069%
2025-06-27	6.8000	6.8000	6.8000	6.8000	+10.749%	1	2,629	+105.882%
2025-06-26	6.1400	6.1400	6.1400	6.1400	+5.862%	4	2,629	+128.013%
2025-06-25	5.8000	5.8000	5.8000	5.8000	+17.647%	2	2,625	+141.379%
2025-06-24	5.0000	5.0000	4.9300	4.9300	+17.943%	7	2,625	+183.976%
2025-06-23	4.9000	4.9000	3.6500	4.1800	-16.400%	31	2,618	+234.928%
2025-06-20	6.6000	6.6000	5.0000	5.0000	-37.107%	54	2,604	+180.000%
2025-06-16	7.7500	7.9500	7.7500	7.9500	-11.667%	9	2,589	+76.101%
2025-06-12	8.3000	9.0000	8.3000	9.0000	+10.024%	14	2,587	+55.556%
2025-06-11	7.6000	8.1800	7.6000	8.1800	-2.966%	10	2,587	+71.149%
2025-06-10	7.8000	8.8000	7.8000	8.4300	+17.083%	4	2,579	+66.074%
2025-06-04	7.1000	7.2000	7.1000	7.2000	+24.138%	45	2,577	+94.444%
2025-06-03	5.8000	5.8000	5.8000	5.8000	+9.434%	10	2,534	+141.379%
2025-06-02	5.2000	5.3000	5.2000	5.3000	+6.000%	10	2,538	+164.151%
2025-05-30	5.0000	5.0000	5.0000	5.0000	-5.660%	20	2,538	+180.000%
2025-05-29	5.3000	5.3000	5.3000	5.3000	-8.621%	10	2,528	+164.151%
2025-05-22	6.0000	6.0000	5.8000	5.8000	-12.121%	23	2,528	+141.379%
2025-05-21	6.2000	6.8000	6.2000	6.6000	+1.538%	1,586	2,531	+112.121%
2025-05-20	6.0000	6.8000	6.0000	6.5000	+12.069%	240	951	+115.385%
2025-05-19	5.3000	6.0000	5.3000	5.8000	-3.333%	443	712	+141.379%
2025-05-16	6.4000	6.5000	5.9000	6.0000	+31.868%	414	335	+133.333%
2025-05-13	4.5500	4.5500	4.5500	4.5500	+25.000%	10	174	+207.692%
2025-05-09	4.0000	4.0000	3.0000	3.6400	-17.647%	44	164	+284.615%
2025-05-07	4.4200	4.4200	4.4200	4.4200	-14.175%	10	142	+216.742%
2025-05-06	5.5000	5.5000	5.0000	5.1500	-41.210%	15	132	+171.845%
2025-04-25	8.6000	8.7600	8.6000	8.7600	-6.809%	10	118	+59.817%
2025-04-22	8.7000	9.4000	8.7000	9.4000	+19.441%	2	123	+48.936%
2025-04-21	7.7000	7.8700	7.7000	7.8700	+9.306%	2	125	+77.891%
2025-04-17	6.9400	7.2000	6.9400	7.2000	+20.000%	4	127	+94.444%
2025-04-16	6.0000	6.0000	6.0000	6.0000	-6.832%	1	127	+133.333%
2025-04-15	6.4400	6.4400	6.4400	6.4400	+15.619%	4	127	+117.391%
2025-04-14	5.7700	5.7700	5.5700	5.5700	+1.273%	11	123	+151.346%
2025-04-09	5.5000	5.5000	5.4900	5.5000	-3.509%	23	118	+154.545%
2025-04-04	5.7000	5.7000	5.7000	5.7000	+4.396%	10	100	+145.614%
2025-03-31	5.7000	5.7000	5.4600	5.4600	-20.292%	20	95	+156.410%
2025-03-28	7.6000	7.6000	6.8500	6.8500	-19.412%	62	85	+104.380%
2025-03-24	8.5000	8.5000	8.5000	8.5000	-10.714%	2	55	+64.706%
2025-03-20	9.2000	9.5200	9.2000	9.5200	+17.531%	20	53	+47.059%
2025-03-19	8.1000	8.1000	8.1000	8.1000	+5.469%	5	53	+72.840%
2025-03-18	7.8800	7.8800	7.6800	7.6800	-14.667%	16	48	+82.292%
2025-03-14	8.8000	9.0000	8.8000	9.0000	+12.500%	4	33	+55.556%
2025-03-10	8.0000	8.0000	8.0000	8.0000	-15.344%	1	32	+75.000%
2025-03-07	9.1000	9.4500	9.1000	9.4500	+13.582%	40	32	+48.148%
2025-03-05	8.3200	8.3200	8.3200	8.3200	0.000%	12	12	+68.269%