Dark

CAPR20270115P10
CAPR Jan 15 2027 10.00 Put (CAPR270115P00010000)
option OPRA

EOD

Jul 24, 2026

3.500.000%(0.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.5000	3.5000	3.5000	3.5000	0.000%	9	4,999	0.000%
2026-07-22	3.5000	3.5000	3.5000	3.5000	+6.061%	2	5,008	0.000%
2026-07-21	3.3000	3.3000	3.3000	3.3000	0.000%	10	5,008	+6.061%
2026-07-17	3.3000	3.3000	3.3000	3.3000	+3.125%	5	5,008	+6.061%
2026-07-16	2.9500	3.2000	2.9500	3.2000	0.000%	11	5,008	+9.375%
2026-07-14	3.2000	3.2000	3.2000	3.2000	0.000%	6	5,009	+9.375%
2026-07-13	3.2000	3.2000	3.2000	3.2000	+12.281%	5	5,009	+9.375%
2026-07-07	2.8500	2.8500	2.8500	2.8500	-5.000%	5	5,009	+22.807%
2026-07-06	2.7000	3.0000	2.7000	3.0000	+20.000%	131	5,009	+16.667%
2026-07-02	2.5000	2.5000	2.5000	2.5000	+2.041%	2	5,006	+40.000%
2026-06-30	2.4000	2.4500	2.4000	2.4500	-2.000%	37	5,006	+42.857%
2026-06-29	2.5000	2.5000	2.3000	2.5000	+25.000%	93	5,006	+40.000%
2026-06-26	2.0000	2.0000	2.0000	2.0000	+37.931%	10	5,004	+75.000%
2026-06-22	1.4500	1.4500	1.4500	1.4500	+31.818%	2	5,004	+141.379%
2026-06-03	1.1000	1.1000	1.1000	1.1000	+4.762%	10	5,004	+218.182%
2026-05-22	1.0500	1.0500	1.0500	1.0500	-16.000%	3	5,007	+233.333%
2026-05-20	1.2500	1.4000	1.2500	1.2500	+38.889%	3	5,007	+180.000%
2026-05-14	0.9000	0.9000	0.9000	0.9000	-1.099%	1	5,004	+288.889%
2026-05-12	0.9100	0.9100	0.9100	0.9100	+1.111%	2	5,003	+284.615%
2026-05-11	0.5900	0.9000	0.5900	0.9000	+12.500%	13	5,003	+288.889%
2026-05-08	0.8000	0.8000	0.8000	0.8000	-27.273%	10	5,016	+337.500%
2026-04-29	1.1000	1.1000	1.0900	1.1000	+3.774%	218	5,026	+218.182%
2026-04-27	1.2000	1.2000	1.0000	1.0600	-10.924%	35	4,827	+230.189%
2026-04-17	1.1500	1.5000	1.1500	1.1900	-8.462%	500	4,792	+194.118%
2026-04-14	1.3000	1.3000	1.3000	1.3000	-3.704%	1	4,488	+169.231%
2026-04-13	1.3500	1.3500	1.3500	1.3500	-12.903%	10	4,488	+159.259%
2026-04-10	1.5500	1.5500	1.5500	1.5500	-3.125%	1	4,488	+125.806%
2026-04-09	1.6000	1.6000	1.6000	1.6000	+6.667%	10	4,487	+118.750%
2026-04-06	1.5000	1.5000	1.5000	1.5000	-14.773%	4	4,487	+133.333%
2026-03-23	1.6800	2.0000	1.6700	1.7600	+25.714%	2,000	4,487	+98.864%
2026-03-19	1.4000	1.4000	1.4000	1.4000	-19.075%	5	2,487	+150.000%
2026-03-16	1.7300	1.7300	1.7300	1.7300	+8.125%	1	2,487	+102.312%
2026-03-11	1.6000	1.6000	1.6000	1.6000	-5.882%	5	2,487	+118.750%
2026-03-10	1.5000	1.7500	1.5000	1.7000	-17.476%	8	2,482	+105.882%
2026-03-03	2.0600	2.0600	2.0600	2.0600	-15.918%	2	2,475	+69.903%
2026-03-02	2.4500	2.4500	2.4500	2.4500	+25.641%	126	2,477	+42.857%
2026-02-23	1.9500	1.9500	1.9500	1.9500	-2.500%	1	2,351	+79.487%
2026-02-19	2.0000	2.0000	2.0000	2.0000	+17.647%	1	2,352	+75.000%
2026-02-03	1.7000	1.7000	1.7000	1.7000	-34.615%	12	2,351	+105.882%
2026-01-29	2.6000	2.6000	2.6000	2.6000	+1.961%	1	2,354	+34.615%
2026-01-28	2.5000	2.5500	2.5000	2.5500	-5.556%	4	2,354	+37.255%
2026-01-15	2.7500	3.1500	2.2300	2.7000	+23.853%	2,100	2,354	+29.630%
2026-01-13	2.1000	2.1800	2.1000	2.1800	-0.909%	12	393	+60.550%
2026-01-12	2.2000	2.2000	2.2000	2.2000	-2.222%	1	383	+59.091%
2026-01-09	2.4600	2.4600	2.2500	2.2500	+18.421%	15	382	+55.556%
2026-01-06	2.1000	2.1000	1.9000	1.9000	-17.391%	100	382	+84.211%
2026-01-05	2.0000	2.4500	2.0000	2.3000	+15.000%	23	379	+52.174%
2026-01-02	2.0000	2.0000	2.0000	2.0000	-15.966%	2	361	+75.000%
2025-12-26	1.9900	2.4700	1.9400	2.3800	+23.958%	200	360	+47.059%
2025-12-24	1.9200	1.9200	1.9200	1.9200	-4.000%	3	360	+82.292%
2025-12-22	2.2000	2.2000	2.0000	2.0000	+3.627%	10	360	+75.000%
2025-12-19	2.2700	2.2700	1.9000	1.9300	-11.872%	110	351	+81.347%
2025-12-18	2.1900	2.1900	2.1900	2.1900	-12.400%	10	243	+59.817%
2025-12-12	2.5000	2.5000	2.5000	2.5000	0.000%	1	233	+40.000%
2025-12-11	2.3000	2.5000	2.3000	2.5000	+6.383%	2	232	+40.000%
2025-12-10	2.7000	2.7000	2.3500	2.3500	+6.818%	4	230	+48.936%
2025-12-08	2.3400	2.4500	2.2000	2.2000	-13.725%	11	226	+59.091%
2025-12-03	2.9500	2.9500	2.5500	2.5500	-63.415%	3	218	+37.255%
2025-12-01	6.9700	6.9700	6.9700	6.9700	+1.014%	2	220	-49.785%
2025-11-07	6.9000	6.9000	6.9000	6.9000	+7.813%	2	218	-49.275%
2025-08-28	6.3400	6.4300	6.3400	6.4000	+3.226%	100	218	-45.313%
2025-08-13	6.2000	6.2000	6.2000	6.2000	-1.587%	1	118	-43.548%
2025-08-07	6.3000	6.3000	6.3000	6.3000	+0.318%	1	118	-44.444%
2025-07-17	6.2800	6.2800	6.2800	6.2800	-5.422%	3	117	-44.268%
2025-07-15	6.6500	6.6500	6.6400	6.6400	+4.567%	3	117	-47.289%
2025-07-11	7.2700	7.2700	6.3500	6.3500	+2.917%	4	116	-44.882%
2025-07-01	6.2000	6.2000	6.1700	6.1700	+1.983%	4	112	-43.274%
2025-06-27	5.9300	6.0500	5.9300	6.0500	-10.237%	3	113	-42.149%
2025-06-23	6.7400	6.7400	6.7400	6.7400	+14.237%	2	110	-48.071%
2025-06-18	5.9000	5.9000	5.9000	5.9000	+5.357%	1	113	-40.678%
2025-06-16	5.7300	5.7300	5.6000	5.6000	+3.704%	3	113	-37.500%
2025-06-13	5.4000	5.4000	5.4000	5.4000	+11.340%	2	110	-35.185%
2025-06-06	4.8500	4.8500	4.8500	4.8500	-6.731%	4	110	-27.835%
2025-06-02	5.2000	5.2000	5.2000	5.2000	+4.418%	4	112	-32.692%
2025-05-29	4.9800	4.9800	4.9800	4.9800	-0.400%	1	108	-29.719%
2025-05-22	5.0000	5.0000	5.0000	5.0000	-15.254%	3	109	-30.000%
2025-05-08	5.9000	5.9000	5.9000	5.9000	-30.588%	1	106	-40.678%
2025-05-06	8.5000	8.5000	8.5000	8.5000	+95.853%	2	107	-58.824%
2025-05-02	4.3400	4.3400	4.3400	4.3400	-0.686%	2	109	-19.355%
2025-04-30	4.3700	4.3700	4.3700	4.3700	-9.336%	2	108	-19.908%
2025-04-14	4.8200	4.8200	4.8200	4.8200	-12.364%	100	106	-27.386%
2025-04-04	5.5000	5.5000	5.5000	5.5000	+5.769%	6	6	-36.364%
2025-03-31	5.3000	5.3000	5.2000	5.2000	+17.117%	3	5	-32.692%
2025-03-27	4.4400	4.4400	4.4400	4.4400	-8.454%	2	6	-21.171%
2025-03-10	4.8500	4.8500	4.8500	4.8500	+0.207%	1	4	-27.835%
2025-01-07	4.6000	4.8400	4.6000	4.8400	0.000%	3	3	-27.686%