Dark

CAPR20270115P5
CAPR Jan 15 2027 5.00 Put (CAPR270115P00005000)
option OPRA

EOD

Jul 24, 2026

1.25+4.167%(+0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.2000	1.2500	1.2000	1.2500	+4.167%	4	1,189	0.000%
2026-07-23	1.2500	1.2500	1.1500	1.2000	-7.692%	12	1,185	+4.167%
2026-07-22	1.0000	1.3000	1.0000	1.3000	+23.810%	4	1,175	-3.846%
2026-07-21	1.0500	1.0500	1.0500	1.0500	-4.545%	3	1,171	+19.048%
2026-07-16	0.8000	1.1200	0.8000	1.1000	+14.583%	156	1,168	+13.636%
2026-07-15	0.9600	0.9600	0.9600	0.9600	+6.667%	1	1,047	+30.208%
2026-07-13	1.0000	1.0000	0.9000	0.9000	-10.000%	8	1,047	+38.889%
2026-07-09	0.9000	1.0000	0.9000	1.0000	+21.951%	3	1,039	+25.000%
2026-07-07	0.8200	0.8200	0.8200	0.8200	-14.583%	1	1,036	+52.439%
2026-07-06	1.0600	1.0600	0.9600	0.9600	+47.692%	43	1,035	+30.208%
2026-07-01	0.7500	0.8200	0.6500	0.6500	-23.529%	4	992	+92.308%
2026-06-30	0.7500	0.8500	0.7500	0.8500	+6.250%	3	988	+47.059%
2026-06-29	0.3500	0.8000	0.3500	0.8000	+23.077%	1,110	985	+56.250%
2026-06-26	0.5000	0.6500	0.5000	0.6500	+44.444%	8	1,380	+92.308%
2026-06-22	0.4500	0.4500	0.4500	0.4500	+80.000%	10	1,380	+177.778%
2026-06-03	0.2500	0.2500	0.2500	0.2500	+56.250%	6	1,370	+400.000%
2026-05-19	0.1500	0.1600	0.1500	0.1600	-50.000%	3	1,370	+681.250%
2026-03-27	0.3200	0.3200	0.3200	0.3200	-28.889%	1	1,370	+290.625%
2026-03-13	0.4500	0.4500	0.4500	0.4500	+2.273%	4	1,371	+177.778%
2026-03-11	0.4400	0.4400	0.4400	0.4400	-12.000%	20	1,371	+184.091%
2026-03-10	0.5000	0.5000	0.5000	0.5000	-28.571%	60	1,371	+150.000%
2026-03-06	0.7000	0.7000	0.7000	0.7000	+7.692%	2	1,421	+78.571%
2026-03-03	0.6500	0.6500	0.6500	0.6500	-18.750%	56	1,419	+92.308%
2026-03-02	0.8000	0.8000	0.8000	0.8000	+6.667%	63	1,419	+56.250%
2026-02-27	0.7500	0.7500	0.7500	0.7500	0.000%	2	1,356	+66.667%
2026-02-26	0.7500	0.7500	0.7500	0.7500	+31.579%	1	1,356	+66.667%
2026-02-25	0.6000	0.6000	0.5700	0.5700	+7.547%	92	1,430	+119.298%
2026-02-23	0.6000	0.6000	0.5300	0.5300	-11.667%	159	1,430	+135.849%
2026-02-03	0.6000	0.6000	0.6000	0.6000	-14.286%	2	1,546	+108.333%
2026-01-30	0.7000	0.7000	0.7000	0.7000	-17.647%	2	1,548	+78.571%
2026-01-26	0.8500	0.8500	0.8500	0.8500	+30.769%	1	1,550	+47.059%
2026-01-16	0.6500	0.6500	0.6500	0.6500	-7.143%	6	1,556	+92.308%
2026-01-09	0.7500	0.7500	0.6500	0.7000	+20.690%	3	1,556	+78.571%
2026-01-06	0.6900	0.6900	0.5800	0.5800	-12.121%	8	1,553	+115.517%
2026-01-05	0.6300	0.9000	0.4000	0.6600	-5.714%	16	1,537	+89.394%
2025-12-31	0.6000	0.7000	0.6000	0.7000	+16.667%	20	1,537	+78.571%
2025-12-26	0.6000	0.6500	0.4500	0.6000	-20.000%	26	1,537	+108.333%
2025-12-12	0.7500	0.7500	0.7500	0.7500	-8.537%	1	1,525	+66.667%
2025-12-11	0.8200	0.8200	0.8200	0.8200	+2.500%	1	1,524	+52.439%
2025-12-09	0.8000	0.8000	0.8000	0.8000	0.000%	20	1,523	+56.250%
2025-12-08	0.7500	0.8000	0.6500	0.8000	-5.882%	7	1,523	+56.250%
2025-12-05	0.9000	0.9000	0.8500	0.8500	0.000%	1,007	1,520	+47.059%
2025-12-04	0.8000	0.8500	0.8000	0.8500	+6.250%	140	665	+47.059%
2025-12-03	1.2100	1.5000	0.8000	0.8000	-73.333%	142	555	+56.250%
2025-12-02	3.0000	3.0000	3.0000	3.0000	-7.692%	78	474	-58.333%
2025-12-01	2.9200	3.2500	2.7500	3.2500	+14.437%	4	552	-61.538%
2025-11-28	2.8500	2.8500	2.8400	2.8400	-7.792%	3	550	-55.986%
2025-11-25	3.0800	3.0800	3.0800	3.0800	-2.222%	2	550	-59.416%
2025-11-24	3.1500	3.1500	3.1500	3.1500	+5.000%	10	550	-60.317%
2025-11-21	2.9500	3.0000	2.9500	3.0000	-25.187%	6	560	-58.333%
2025-10-23	4.0100	4.0100	4.0100	4.0100	+52.471%	1	561	-68.828%
2025-10-15	2.5500	2.6300	2.5500	2.6300	+9.583%	10	561	-52.471%
2025-10-01	2.4000	2.4000	2.4000	2.4000	-1.235%	5	551	-47.917%
2025-09-30	2.4400	2.4400	2.4000	2.4300	-21.613%	5	551	-48.560%
2025-09-29	3.1000	3.1000	3.1000	3.1000	+24.000%	2	555	-59.677%
2025-09-26	2.5000	2.5000	2.5000	2.5000	-0.794%	2	557	-50.000%
2025-09-25	2.5000	2.5200	2.5000	2.5200	+0.800%	35	555	-50.397%
2025-09-24	2.5500	2.5500	2.4500	2.5000	-0.794%	290	520	-50.000%
2025-09-23	2.5000	2.5500	2.5000	2.5200	-1.176%	54	230	-50.397%
2025-09-22	2.5400	2.5500	2.5000	2.5500	-1.923%	93	177	-50.980%
2025-09-12	2.6000	2.6000	2.6000	2.6000	-0.763%	1	84	-51.923%
2025-09-09	2.8000	2.8000	2.6200	2.6200	+0.769%	2	85	-52.290%
2025-09-05	2.6000	2.6000	2.6000	2.6000	-3.704%	1	85	-51.923%
2025-09-04	2.5700	2.7000	2.5500	2.7000	+5.882%	10	86	-53.704%
2025-08-29	2.5500	2.5500	2.5500	2.5500	-1.923%	1	83	-50.980%
2025-08-26	2.6000	2.6000	2.6000	2.6000	0.000%	1	83	-51.923%
2025-08-25	2.6000	2.6000	2.6000	2.6000	+1.961%	1	84	-51.923%
2025-08-22	2.3800	2.5500	2.3800	2.5500	-5.556%	6	85	-50.980%
2025-08-21	2.5000	2.7000	2.5000	2.7000	+12.500%	5	79	-53.704%
2025-08-18	2.4000	2.4000	2.4000	2.4000	-2.041%	10	74	-47.917%
2025-08-13	2.4500	2.4500	2.4500	2.4500	+6.522%	1	64	-48.980%
2025-08-08	2.3000	2.3000	2.3000	2.3000	-4.564%	1	65	-45.652%
2025-08-07	2.5500	2.5500	2.4100	2.4100	-7.308%	2	65	-48.133%
2025-07-30	2.5500	2.6200	2.5500	2.6000	-3.704%	5	65	-51.923%
2025-07-28	2.8000	2.8000	2.7000	2.7000	0.000%	2	68	-53.704%
2025-07-25	2.7600	2.7600	2.7000	2.7000	-8.475%	3	70	-53.704%
2025-07-23	2.9500	2.9500	2.9500	2.9500	+4.610%	1	69	-57.627%
2025-07-18	2.8000	2.8200	2.7000	2.8200	+0.714%	5	69	-55.674%
2025-07-17	2.0800	2.8000	2.0800	2.8000	-1.754%	4	67	-55.357%
2025-07-15	2.7700	2.8500	2.7700	2.8500	+9.615%	5	63	-56.140%
2025-07-11	3.9700	3.9700	2.6000	2.6000	+11.111%	4	58	-51.923%
2025-07-09	2.3400	2.3400	2.3400	2.3400	-10.000%	1	60	-46.581%
2025-07-07	2.6000	2.6000	2.6000	2.6000	+2.767%	1	60	-51.923%
2025-06-27	2.6800	2.6800	2.4200	2.5300	-9.643%	3	61	-50.593%
2025-06-26	2.8000	2.8000	2.8000	2.8000	+16.667%	2	63	-55.357%
2025-06-25	2.4800	2.4800	2.4000	2.4000	-18.644%	43	65	-47.917%
2025-06-23	2.7700	2.9500	2.7700	2.9500	+10.075%	6	24	-57.627%
2025-06-20	2.0000	2.6800	2.0000	2.6800	+34.000%	12	18	-53.358%
2025-05-22	2.0000	2.0000	2.0000	2.0000	+14.286%	3	12	-37.500%
2025-05-20	1.7500	1.7500	1.7500	1.7500	-27.083%	10	15	-28.571%
2025-05-16	2.4000	2.4000	2.4000	2.4000	-5.512%	2	5	-47.917%
2025-05-14	2.5400	2.5400	2.5400	2.5400	+27.000%	2	6	-50.787%
2025-05-08	2.0000	2.0000	2.0000	2.0000	-7.407%	1	5	-37.500%
2025-05-07	2.1600	2.1600	2.1600	2.1600	+21.348%	1	4	-42.130%
2025-05-05	1.7800	1.7800	1.7800	1.7800	-6.316%	1	3	-29.775%
2025-04-24	1.9000	1.9000	1.9000	1.9000	+20.253%	2	3	-34.211%
2025-03-17	1.5800	1.5800	1.5800	1.5800	0.000%	1	1	-20.886%