Dark

CHPT20260116C12
CHPT Jan 16 2026 12.00 Call (CHPT260116C00012000)
option OPRA

EOD

May 15, 2025

0.0200+100.000%(+0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.02	0.02	0.02	0.02	+100.000%	8	17,389	0.000%
2025-05-14	0.01	0.01	0.01	0.01	0.000%	62	17,389	+100.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	478	17,340	+100.000%
2025-05-12	0.01	0.01	0.01	0.01	-50.000%	31	17,169	+100.000%
2025-05-09	0.02	0.02	0.02	0.02	0.000%	2	17,164	0.000%
2025-05-08	0.02	0.02	0.02	0.02	0.000%	1	17,164	0.000%
2025-05-05	0.02	0.02	0.02	0.02	0.000%	6	17,165	0.000%
2025-04-29	0.02	0.02	0.02	0.02	-33.333%	50	17,159	0.000%
2025-04-25	0.03	0.03	0.03	0.03	+50.000%	110	17,159	-33.333%
2025-04-24	0.01	0.02	0.01	0.02	+100.000%	15	17,154	0.000%
2025-04-21	0.01	0.01	0.01	0.01	-50.000%	1	17,169	+100.000%
2025-04-16	0.02	0.02	0.02	0.02	+100.000%	6	17,169	0.000%
2025-04-14	0.03	0.03	0.01	0.01	-50.000%	19	17,169	+100.000%
2025-04-11	0.02	0.02	0.02	0.02	+100.000%	50	17,178	0.000%
2025-04-09	0.02	0.02	0.01	0.01	-50.000%	17	17,178	+100.000%
2025-04-08	0.01	0.02	0.01	0.02	0.000%	6	17,190	0.000%
2025-04-07	0.02	0.02	0.02	0.02	0.000%	6	17,190	0.000%
2025-04-04	0.03	0.03	0.02	0.02	0.000%	144	17,190	0.000%
2025-04-03	0.02	0.02	0.02	0.02	0.000%	1	17,149	0.000%
2025-04-01	0.03	0.03	0.02	0.02	0.000%	44	17,148	0.000%
2025-03-31	0.03	0.03	0.02	0.02	-33.333%	3	17,118	0.000%
2025-03-28	0.03	0.03	0.03	0.03	+50.000%	2	17,117	-33.333%
2025-03-27	0.03	0.03	0.02	0.02	-33.333%	8	17,117	0.000%
2025-03-26	0.03	0.03	0.03	0.03	+50.000%	2	17,116	-33.333%
2025-03-25	0.02	0.02	0.02	0.02	0.000%	2	17,115	0.000%
2025-03-24	0.02	0.03	0.02	0.02	0.000%	38	17,113	0.000%
2025-03-21	0.02	0.02	0.02	0.02	0.000%	2	17,094	0.000%
2025-03-20	0.02	0.02	0.02	0.02	0.000%	7	17,094	0.000%
2025-03-19	0.02	0.03	0.01	0.02	-33.333%	120	17,094	0.000%
2025-03-14	0.02	0.03	0.02	0.03	0.000%	160	17,019	-33.333%
2025-03-13	0.02	0.03	0.02	0.03	+50.000%	3	16,968	-33.333%
2025-03-11	0.02	0.02	0.02	0.02	-50.000%	23	16,968	0.000%
2025-03-10	0.01	0.04	0.01	0.04	+33.333%	17	16,954	-50.000%
2025-03-07	0.03	0.03	0.03	0.03	+50.000%	4	16,948	-33.333%
2025-03-06	0.02	0.02	0.02	0.02	0.000%	128	16,947	0.000%
2025-03-03	0.03	0.03	0.02	0.02	-50.000%	76	16,947	0.000%
2025-02-28	0.03	0.04	0.02	0.04	+33.333%	80	16,890	-50.000%
2025-02-27	0.03	0.03	0.03	0.03	0.000%	1	16,865	-33.333%
2025-02-26	0.03	0.03	0.03	0.03	0.000%	23	16,864	-33.333%
2025-02-25	0.03	0.03	0.03	0.03	+50.000%	1	16,847	-33.333%
2025-02-24	0.04	0.04	0.02	0.02	-33.333%	55	16,846	0.000%
2025-02-21	0.03	0.03	0.03	0.03	+50.000%	2	16,796	-33.333%
2025-02-19	0.03	0.03	0.02	0.02	0.000%	421	16,795	0.000%
2025-02-18	0.02	0.02	0.02	0.02	0.000%	24	16,435	0.000%
2025-02-14	0.02	0.02	0.02	0.02	0.000%	102	16,412	0.000%
2025-02-13	0.02	0.02	0.02	0.02	0.000%	1	16,411	0.000%
2025-02-12	0.02	0.02	0.02	0.02	-33.333%	3	16,411	0.000%
2025-02-11	0.03	0.03	0.03	0.03	0.000%	25	16,410	-33.333%
2025-02-10	0.03	0.03	0.03	0.03	0.000%	30	16,410	-33.333%
2025-02-07	0.03	0.04	0.02	0.03	+200.000%	564	16,410	-33.333%
2025-02-06	0.03	0.03	0.01	0.01	-75.000%	47	16,263	+100.000%
2025-02-05	0.04	0.04	0.04	0.04	+100.000%	3	16,261	-50.000%
2025-02-04	0.03	0.03	0.02	0.02	-33.333%	47	16,260	0.000%
2025-02-03	0.04	0.04	0.02	0.03	0.000%	62	16,217	-33.333%
2025-01-31	0.03	0.03	0.03	0.03	0.000%	84	16,163	-33.333%
2025-01-30	0.04	0.04	0.03	0.03	0.000%	13	16,123	-33.333%
2025-01-28	0.03	0.03	0.03	0.03	0.000%	81	16,110	-33.333%
2025-01-27	0.03	0.03	0.02	0.03	-40.000%	45	16,032	-33.333%
2025-01-24	0.04	0.05	0.03	0.05	0.000%	828	16,021	-60.000%
2025-01-22	0.04	0.05	0.02	0.05	+66.667%	22	15,627	-60.000%
2025-01-21	0.05	0.05	0.03	0.03	0.000%	78	15,617	-33.333%
2025-01-17	0.05	0.05	0.03	0.03	-25.000%	12	15,539	-33.333%
2025-01-16	0.05	0.06	0.04	0.04	-20.000%	56	15,539	-50.000%
2025-01-15	0.04	0.05	0.04	0.05	+66.667%	162	15,510	-60.000%
2025-01-14	0.05	0.05	0.03	0.03	-25.000%	51	15,359	-33.333%
2025-01-13	0.01	0.05	0.01	0.04	-20.000%	291	15,308	-50.000%
2025-01-10	0.03	0.05	0.03	0.05	+25.000%	232	15,033	-60.000%
2025-01-08	0.05	0.05	0.03	0.04	-20.000%	158	14,827	-50.000%
2025-01-07	0.05	0.07	0.03	0.05	+25.000%	354	14,827	-60.000%
2025-01-06	0.04	0.05	0.04	0.04	-20.000%	49	14,901	-50.000%
2025-01-03	0.03	0.05	0.03	0.05	0.000%	104	14,899	-60.000%
2025-01-02	0.05	0.06	0.03	0.05	-16.667%	129	14,849	-60.000%
2024-12-31	0.03	0.06	0.03	0.06	+50.000%	253	15,085	-66.667%
2024-12-30	0.05	0.05	0.04	0.04	0.000%	11	15,085	-50.000%
2024-12-27	0.05	0.06	0.04	0.04	-20.000%	934	15,075	-50.000%
2024-12-26	0.05	0.05	0.05	0.05	+66.667%	65	15,093	-60.000%
2024-12-24	0.04	0.04	0.03	0.03	-40.000%	15	15,078	-33.333%
2024-12-23	0.05	0.06	0.04	0.05	0.000%	384	15,078	-60.000%
2024-12-20	0.04	0.05	0.04	0.05	+66.667%	12	14,718	-60.000%
2024-12-19	0.04	0.05	0.03	0.03	-25.000%	38	14,707	-33.333%
2024-12-18	0.06	0.06	0.04	0.04	0.000%	74	14,700	-50.000%
2024-12-17	0.04	0.04	0.04	0.04	+33.333%	20	14,669	-50.000%
2024-12-16	0.04	0.04	0.03	0.03	-25.000%	64	14,692	-33.333%
2024-12-13	0.04	0.04	0.04	0.04	-33.333%	10	14,692	-50.000%
2024-12-11	0.05	0.06	0.05	0.06	-14.286%	204	14,687	-66.667%
2024-12-10	0.03	0.07	0.03	0.07	+40.000%	5	14,487	-71.429%
2024-12-09	0.05	0.06	0.04	0.05	+66.667%	68	14,487	-60.000%
2024-12-06	0.04	0.05	0.03	0.03	-25.000%	264	14,447	-33.333%
2024-12-05	0.05	0.05	0.03	0.04	-20.000%	217	14,558	-50.000%
2024-12-04	0.05	0.05	0.03	0.05	+25.000%	131	14,357	-60.000%
2024-12-02	0.03	0.05	0.03	0.04	+33.333%	44	14,289	-50.000%
2024-11-26	0.03	0.03	0.03	0.03	+50.000%	1	14,261	-33.333%
2024-11-25	0.02	0.05	0.02	0.02	0.000%	18	14,260	0.000%
2024-11-22	0.04	0.04	0.02	0.02	-33.333%	72	14,258	0.000%
2024-11-21	0.03	0.03	0.03	0.03	0.000%	175	14,249	-33.333%
2024-11-20	0.04	0.04	0.03	0.03	-25.000%	40	14,249	-33.333%
2024-11-19	0.03	0.04	0.03	0.04	+33.333%	5	14,229	-50.000%
2024-11-18	0.03	0.04	0.02	0.03	0.000%	24	14,224	-33.333%
2024-11-15	0.03	0.03	0.02	0.03	0.000%	44	14,205	-33.333%
2024-11-14	0.03	0.04	0.03	0.03	+200.000%	19	14,191	-33.333%
2024-11-13	0.03	0.03	0.01	0.01	-66.667%	290	14,173	+100.000%
2024-11-12	0.04	0.04	0.03	0.03	-25.000%	173	14,385	-33.333%
2024-11-11	0.02	0.04	0.01	0.04	+33.333%	229	14,489	-50.000%
2024-11-08	0.02	0.04	0.02	0.03	+200.000%	62	14,694	-33.333%
2024-11-07	0.03	0.03	0.01	0.01	-66.667%	8	14,711	+100.000%
2024-11-06	0.03	0.03	0.03	0.03	-25.000%	221	14,705	-33.333%
2024-11-05	0.05	0.05	0.04	0.04	-20.000%	79	14,565	-50.000%
2024-11-04	0.04	0.05	0.03	0.05	+66.667%	21	14,515	-60.000%
2024-11-01	0.03	0.03	0.03	0.03	0.000%	2	14,530	-33.333%
2024-10-31	0.04	0.04	0.03	0.03	-40.000%	61	14,530	-33.333%
2024-10-30	0.05	0.05	0.05	0.05	+25.000%	5	14,475	-60.000%
2024-10-29	0.04	0.05	0.04	0.04	-20.000%	21	14,470	-50.000%
2024-10-28	0.06	0.06	0.05	0.05	0.000%	104	14,450	-60.000%
2024-10-24	0.05	0.05	0.05	0.05	0.000%	8	14,346	-60.000%
2024-10-22	0.04	0.05	0.04	0.05	+25.000%	4	14,338	-60.000%
2024-10-21	0.04	0.04	0.04	0.04	0.000%	1	14,336	-50.000%
2024-10-18	0.04	0.04	0.04	0.04	0.000%	12	14,336	-50.000%
2024-10-16	0.03	0.04	0.03	0.04	+33.333%	29	14,336	-50.000%
2024-10-14	0.03	0.03	0.03	0.03	-25.000%	85	14,309	-33.333%
2024-10-11	0.03	0.04	0.03	0.04	0.000%	64	14,394	-50.000%
2024-10-10	0.04	0.04	0.04	0.04	+33.333%	103	14,364	-50.000%
2024-10-09	0.06	0.06	0.03	0.03	-25.000%	4	14,262	-33.333%
2024-10-08	0.04	0.05	0.04	0.04	-20.000%	33	14,263	-50.000%
2024-10-07	0.05	0.05	0.05	0.05	+400.000%	1	14,245	-60.000%
2024-10-04	0.05	0.05	0.01	0.01	-80.000%	80	14,246	+100.000%
2024-10-03	0.04	0.05	0.04	0.05	+150.000%	26	14,219	-60.000%
2024-10-02	0.02	0.02	0.02	0.02	-60.000%	1	14,194	0.000%
2024-10-01	0.05	0.05	0.05	0.05	+25.000%	10	14,194	-60.000%
2024-09-30	0.03	0.04	0.03	0.04	+100.000%	21	14,184	-50.000%
2024-09-27	0.04	0.05	0.02	0.02	-50.000%	1,558	14,199	0.000%
2024-09-26	0.04	0.04	0.04	0.04	0.000%	5	14,787	-50.000%
2024-09-25	0.04	0.04	0.04	0.04	0.000%	6	14,782	-50.000%
2024-09-20	0.06	0.06	0.04	0.04	-20.000%	220	14,776	-50.000%
2024-09-19	0.05	0.05	0.05	0.05	+66.667%	20	14,666	-60.000%
2024-09-18	0.05	0.05	0.03	0.03	-40.000%	101	14,646	-33.333%
2024-09-17	0.05	0.05	0.04	0.05	-16.667%	87	14,746	-60.000%
2024-09-16	0.06	0.06	0.06	0.06	+50.000%	75	14,695	-66.667%
2024-09-13	0.06	0.06	0.03	0.04	+33.333%	990	14,630	-50.000%
2024-09-12	0.03	0.03	0.03	0.03	0.000%	49	14,335	-33.333%
2024-09-11	0.04	0.05	0.03	0.03	-25.000%	12	14,286	-33.333%
2024-09-10	0.04	0.04	0.03	0.04	+33.333%	17	14,279	-50.000%
2024-09-09	0.04	0.06	0.03	0.03	-25.000%	75	14,265	-33.333%
2024-09-06	0.07	0.07	0.04	0.04	0.000%	520	14,211	-50.000%
2024-09-05	0.05	0.07	0.04	0.04	-33.333%	146	13,970	-50.000%
2024-09-04	0.06	0.07	0.06	0.06	0.000%	19	13,904	-66.667%
2024-09-03	0.08	0.08	0.05	0.06	0.000%	181	13,899	-66.667%
2024-08-30	0.06	0.08	0.06	0.06	-33.333%	86	13,805	-66.667%
2024-08-29	0.07	0.09	0.07	0.09	+28.571%	5	13,805	-77.778%
2024-08-28	0.07	0.07	0.07	0.07	+16.667%	3	13,804	-71.429%
2024-08-27	0.06	0.06	0.06	0.06	-33.333%	100	13,801	-66.667%
2024-08-26	0.05	0.09	0.05	0.09	+28.571%	14	13,701	-77.778%
2024-08-23	0.07	0.07	0.04	0.07	0.000%	584	13,689	-71.429%
2024-08-22	0.07	0.07	0.06	0.07	0.000%	67	13,430	-71.429%
2024-08-21	0.03	0.07	0.03	0.07	+75.000%	177	13,370	-71.429%
2024-08-20	0.08	0.08	0.04	0.04	-50.000%	91	13,337	-50.000%
2024-08-19	0.08	0.08	0.06	0.08	+33.333%	140	13,394	-75.000%
2024-08-16	0.08	0.08	0.06	0.06	-14.286%	18	13,384	-66.667%
2024-08-15	0.07	0.07	0.06	0.07	0.000%	108	13,383	-71.429%
2024-08-14	0.06	0.07	0.05	0.07	0.000%	15	13,352	-71.429%
2024-08-13	0.06	0.07	0.06	0.07	0.000%	165	13,349	-71.429%
2024-08-12	0.09	0.09	0.06	0.07	0.000%	101	13,234	-71.429%
2024-08-09	0.08	0.08	0.07	0.07	0.000%	112	13,167	-71.429%
2024-08-08	0.04	0.07	0.04	0.07	+16.667%	13	13,117	-71.429%
2024-08-07	0.06	0.06	0.05	0.06	+20.000%	33	13,117	-66.667%
2024-08-06	0.06	0.06	0.05	0.05	0.000%	21	13,117	-60.000%
2024-08-05	0.10	0.10	0.05	0.05	-28.571%	68	13,117	-60.000%
2024-08-02	0.05	0.07	0.04	0.07	-12.500%	1,042	13,117	-71.429%
2024-08-01	0.09	0.09	0.08	0.08	-20.000%	31	13,320	-75.000%
2024-07-31	0.10	0.10	0.10	0.10	+25.000%	10	13,295	-80.000%
2024-07-30	0.10	0.10	0.08	0.08	+14.286%	4	13,285	-75.000%
2024-07-29	0.10	0.10	0.07	0.07	-30.000%	10	13,282	-71.429%
2024-07-26	0.10	0.10	0.10	0.10	+25.000%	118	13,281	-80.000%
2024-07-25	0.07	0.10	0.06	0.08	+14.286%	129	13,280	-75.000%
2024-07-24	0.08	0.08	0.05	0.07	0.000%	321	13,392	-71.429%
2024-07-23	0.09	0.10	0.07	0.07	-22.222%	23	13,384	-71.429%
2024-07-22	0.10	0.10	0.07	0.09	+50.000%	68	13,381	-77.778%
2024-07-19	0.12	0.12	0.06	0.06	-40.000%	427	13,314	-66.667%
2024-07-18	0.10	0.10	0.09	0.10	+25.000%	107	13,120	-80.000%
2024-07-17	0.10	0.10	0.08	0.08	-27.273%	15	13,176	-75.000%
2024-07-16	0.15	0.15	0.10	0.11	+83.333%	1,846	13,187	-81.818%
2024-07-15	0.13	0.13	0.06	0.06	-33.333%	77	11,421	-66.667%
2024-07-12	0.10	0.10	0.09	0.09	+50.000%	378	11,347	-77.778%
2024-07-11	0.08	0.08	0.06	0.06	-14.286%	12	11,282	-66.667%
2024-07-10	0.09	0.09	0.07	0.07	-30.000%	93	11,287	-71.429%
2024-07-09	0.08	0.10	0.08	0.10	0.000%	68	11,348	-80.000%
2024-07-08	0.09	0.10	0.09	0.10	+25.000%	11	11,298	-80.000%
2024-07-05	0.06	0.09	0.06	0.08	+33.333%	260	11,287	-75.000%
2024-07-03	0.09	0.09	0.05	0.06	+20.000%	27	11,142	-66.667%
2024-07-02	0.06	0.06	0.05	0.05	-16.667%	112	11,142	-60.000%
2024-07-01	0.06	0.06	0.06	0.06	+20.000%	27	11,040	-66.667%
2024-06-28	0.11	0.11	0.05	0.05	0.000%	294	11,040	-60.000%
2024-06-27	0.10	0.10	0.04	0.05	0.000%	82	10,930	-60.000%
2024-06-26	0.05	0.08	0.04	0.05	0.000%	760	10,860	-60.000%
2024-06-25	0.06	0.07	0.05	0.05	-28.571%	19	10,119	-60.000%
2024-06-24	0.08	0.08	0.07	0.07	0.000%	14	10,112	-71.429%
2024-06-21	0.08	0.08	0.07	0.07	0.000%	262	10,110	-71.429%
2024-06-20	0.08	0.08	0.07	0.07	-12.500%	23	9,982	-71.429%
2024-06-18	0.09	0.09	0.08	0.08	+14.286%	10	9,970	-75.000%
2024-06-17	0.10	0.10	0.07	0.07	0.000%	16	9,970	-71.429%
2024-06-14	0.08	0.09	0.07	0.07	-30.000%	522	9,956	-71.429%
2024-06-13	0.10	0.10	0.07	0.10	+25.000%	14	10,205	-80.000%
2024-06-12	0.10	0.11	0.08	0.08	+14.286%	162	10,195	-75.000%
2024-06-11	0.08	0.09	0.07	0.07	-30.000%	7	10,254	-71.429%
2024-06-10	0.07	0.10	0.07	0.10	+11.111%	3	10,260	-80.000%
2024-06-07	0.12	0.12	0.08	0.09	-25.000%	628	10,261	-77.778%
2024-06-06	0.10	0.12	0.06	0.12	+9.091%	187	10,030	-83.333%
2024-06-05	0.11	0.12	0.10	0.11	0.000%	238	9,854	-81.818%
2024-06-04	0.11	0.11	0.11	0.11	+10.000%	3	9,633	-81.818%
2024-06-03	0.08	0.11	0.08	0.10	-9.091%	19	9,630	-80.000%
2024-05-31	0.11	0.11	0.10	0.11	0.000%	50	9,631	-81.818%
2024-05-30	0.11	0.12	0.11	0.11	+37.500%	22	9,606	-81.818%
2024-05-29	0.08	0.08	0.08	0.08	-20.000%	3	9,587	-75.000%
2024-05-28	0.13	0.13	0.10	0.10	-16.667%	113	9,590	-80.000%
2024-05-24	0.11	0.13	0.09	0.12	+20.000%	166	9,528	-83.333%
2024-05-23	0.09	0.12	0.08	0.10	+66.667%	33	9,533	-80.000%
2024-05-22	0.11	0.11	0.06	0.06	-45.455%	26	9,533	-66.667%
2024-05-21	0.09	0.11	0.09	0.11	+10.000%	22	9,532	-81.818%
2024-05-20	0.11	0.13	0.10	0.10	-23.077%	121	9,550	-80.000%
2024-05-17	0.15	0.15	0.12	0.13	+30.000%	36	9,656	-84.615%
2024-05-16	0.09	0.10	0.09	0.10	-28.571%	13	9,638	-80.000%
2024-05-15	0.14	0.14	0.12	0.14	-6.667%	36	9,651	-85.714%
2024-05-14	0.11	0.16	0.10	0.15	+50.000%	208	9,655	-86.667%
2024-05-13	0.07	0.10	0.07	0.10	+66.667%	1,101	9,878	-80.000%
2024-05-10	0.08	0.08	0.06	0.06	-33.333%	102	8,807	-66.667%
2024-05-09	0.10	0.10	0.06	0.09	+12.500%	76	8,807	-77.778%
2024-05-08	0.08	0.10	0.08	0.08	0.000%	409	8,827	-75.000%
2024-05-07	0.11	0.11	0.08	0.08	-20.000%	669	8,522	-75.000%
2024-05-06	0.10	0.10	0.08	0.10	+42.857%	50	9,072	-80.000%
2024-05-03	0.06	0.08	0.06	0.07	+16.667%	224	9,043	-71.429%
2024-05-02	0.07	0.07	0.06	0.06	0.000%	166	9,008	-66.667%
2024-05-01	0.06	0.07	0.06	0.06	+20.000%	74	8,949	-66.667%
2024-04-30	0.04	0.05	0.04	0.05	0.000%	20	8,925	-60.000%
2024-04-29	0.05	0.05	0.04	0.05	0.000%	70	8,921	-60.000%
2024-04-26	0.05	0.05	0.04	0.05	0.000%	246	8,938	-60.000%
2024-04-25	0.05	0.05	0.05	0.05	+66.667%	5	8,939	-60.000%
2024-04-24	0.06	0.06	0.03	0.03	-50.000%	90	8,944	-33.333%
2024-04-23	0.05	0.07	0.05	0.06	-14.286%	20	8,888	-66.667%
2024-04-22	0.05	0.07	0.05	0.07	0.000%	103	8,888	-71.429%
2024-04-19	0.06	0.07	0.06	0.07	+40.000%	900	8,798	-71.429%
2024-04-18	0.06	0.06	0.05	0.05	-28.571%	46	8,454	-60.000%
2024-04-17	0.08	0.08	0.07	0.07	0.000%	74	8,453	-71.429%
2024-04-16	0.08	0.08	0.07	0.07	-12.500%	215	8,460	-71.429%
2024-04-15	0.10	0.10	0.08	0.08	-20.000%	30	8,547	-75.000%
2024-04-12	0.08	0.10	0.08	0.10	0.000%	8	8,563	-80.000%
2024-04-11	0.11	0.11	0.09	0.10	-9.091%	168	8,563	-80.000%
2024-04-10	0.10	0.11	0.08	0.11	0.000%	9	8,582	-81.818%
2024-04-09	0.08	0.11	0.08	0.11	-8.333%	14	8,582	-81.818%
2024-04-08	0.12	0.13	0.10	0.12	+9.091%	40	8,584	-83.333%
2024-04-05	0.12	0.12	0.11	0.11	+10.000%	18	8,566	-81.818%
2024-04-04	0.13	0.13	0.10	0.10	-23.077%	5	8,570	-80.000%
2024-04-03	0.11	0.13	0.11	0.13	+18.182%	7	8,567	-84.615%
2024-04-02	0.13	0.13	0.01	0.11	-8.333%	56	8,565	-81.818%
2024-04-01	0.15	0.15	0.10	0.12	-20.000%	54	8,564	-83.333%
2024-03-28	0.13	0.16	0.13	0.15	+7.143%	9	8,594	-86.667%
2024-03-27	0.14	0.15	0.14	0.14	+16.667%	20	8,594	-85.714%
2024-03-26	0.13	0.14	0.12	0.12	0.000%	7	8,589	-83.333%
2024-03-25	0.14	0.14	0.12	0.12	+9.091%	2	8,588	-83.333%
2024-03-22	0.15	0.15	0.11	0.11	-8.333%	14	8,589	-81.818%
2024-03-21	0.13	0.13	0.12	0.12	-7.692%	77	8,589	-83.333%
2024-03-20	0.11	0.13	0.10	0.13	0.000%	52	8,557	-84.615%
2024-03-19	0.11	0.15	0.11	0.13	0.000%	111	8,511	-84.615%
2024-03-18	0.15	0.15	0.12	0.13	+18.182%	15	8,548	-84.615%
2024-03-15	0.13	0.13	0.11	0.11	0.000%	56	8,538	-81.818%
2024-03-14	0.17	0.17	0.11	0.11	+57.143%	141	8,538	-81.818%
2024-03-13	0.15	0.15	0.07	0.07	-53.333%	85	8,442	-71.429%
2024-03-12	0.16	0.16	0.12	0.15	-11.765%	11	8,414	-86.667%
2024-03-11	0.16	0.19	0.15	0.17	+13.333%	35	8,416	-88.235%
2024-03-08	0.20	0.20	0.15	0.15	-11.765%	86	8,383	-86.667%
2024-03-07	0.18	0.18	0.17	0.17	-5.556%	21	8,375	-88.235%
2024-03-06	0.15	0.20	0.15	0.18	-10.000%	114	8,367	-88.889%
2024-03-05	0.21	0.21	0.18	0.20	0.000%	26	8,363	-90.000%
2024-03-04	0.20	0.21	0.19	0.20	-9.091%	18	8,357	-90.000%
2024-03-01	0.21	0.22	0.21	0.22	+10.000%	10	8,354	-90.909%
2024-02-29	0.26	0.26	0.20	0.20	0.000%	24	8,358	-90.000%
2024-02-28	0.20	0.24	0.18	0.20	-4.762%	70	8,347	-90.000%
2024-02-27	0.20	0.24	0.20	0.21	+5.000%	34	8,405	-90.476%
2024-02-26	0.20	0.23	0.18	0.20	-4.762%	195	8,403	-90.000%
2024-02-23	0.18	0.22	0.16	0.21	+5.000%	312	8,328	-90.476%
2024-02-22	0.20	0.20	0.20	0.20	-9.091%	17	8,296	-90.000%
2024-02-21	0.24	0.24	0.21	0.22	0.000%	33	8,313	-90.909%
2024-02-20	0.20	0.27	0.20	0.22	-12.000%	59	8,326	-90.909%
2024-02-16	0.29	0.29	0.22	0.25	-7.407%	44	8,355	-92.000%
2024-02-15	0.30	0.31	0.25	0.27	-6.897%	116	8,355	-92.593%
2024-02-14	0.23	0.29	0.23	0.29	+52.632%	1,321	8,248	-93.103%
2024-02-13	0.26	0.26	0.19	0.19	-32.143%	35	7,186	-89.474%
2024-02-12	0.21	0.28	0.21	0.28	+33.333%	1,413	7,170	-92.857%
2024-02-09	0.25	0.25	0.21	0.21	-12.500%	20	5,976	-90.476%
2024-02-08	0.21	0.24	0.21	0.24	+20.000%	13	5,964	-91.667%
2024-02-07	0.20	0.20	0.20	0.20	-9.091%	13	5,959	-90.000%
2024-02-06	0.19	0.22	0.19	0.22	+29.412%	13	5,962	-90.909%
2024-02-05	0.18	0.18	0.17	0.17	-15.000%	57	5,961	-88.235%
2024-02-02	0.19	0.20	0.19	0.20	0.000%	171	6,017	-90.000%
2024-02-01	0.20	0.33	0.20	0.20	0.000%	3	5,980	-90.000%
2024-01-31	0.22	0.23	0.20	0.20	0.000%	79	5,979	-90.000%
2024-01-30	0.22	0.22	0.19	0.20	-4.762%	1,713	5,962	-90.000%
2024-01-29	0.19	0.22	0.19	0.21	0.000%	24	4,304	-90.476%
2024-01-26	0.24	0.25	0.21	0.21	0.000%	31	4,317	-90.476%
2024-01-25	0.20	0.23	0.20	0.21	0.000%	6	4,310	-90.476%
2024-01-24	0.26	0.26	0.21	0.21	-12.500%	108	4,312	-90.476%
2024-01-23	0.31	0.31	0.24	0.24	+9.091%	508	4,138	-91.667%
2024-01-22	0.19	0.29	0.19	0.22	+10.000%	38	3,736	-90.909%
2024-01-19	0.18	0.20	0.18	0.20	+33.333%	31	3,728	-90.000%
2024-01-18	0.23	0.23	0.15	0.15	-25.000%	167	3,758	-86.667%
2024-01-17	0.19	0.20	0.16	0.20	0.000%	6	3,762	-90.000%
2024-01-16	0.20	0.20	0.20	0.20	-16.667%	12	3,762	-90.000%
2024-01-12	0.27	0.27	0.20	0.24	+20.000%	46	3,760	-91.667%
2024-01-11	0.20	0.20	0.16	0.20	-16.667%	29	3,760	-90.000%
2024-01-10	0.24	0.31	0.24	0.24	-17.241%	7	3,769	-91.667%
2024-01-09	0.28	0.29	0.28	0.29	+7.407%	2	3,769	-93.103%
2024-01-08	0.35	0.35	0.23	0.27	+8.000%	3	3,768	-92.593%
2024-01-05	0.25	0.25	0.25	0.25	-3.846%	1	3,768	-92.000%
2024-01-03	0.20	0.26	0.20	0.26	-10.345%	23	3,767	-92.308%
2024-01-02	0.28	0.29	0.28	0.29	+16.000%	269	3,780	-93.103%
2023-12-29	0.28	0.29	0.25	0.25	-16.667%	16	3,901	-92.000%
2023-12-28	0.33	0.33	0.25	0.30	0.000%	48	3,901	-93.333%
2023-12-27	0.29	0.31	0.28	0.30	+3.448%	21	3,895	-93.333%
2023-12-26	0.28	0.32	0.22	0.29	+3.571%	270	3,890	-93.103%
2023-12-22	0.24	0.28	0.17	0.28	+7.692%	10	3,775	-92.857%
2023-12-21	0.25	0.30	0.20	0.26	-10.345%	343	3,775	-92.308%
2023-12-20	0.30	0.30	0.29	0.29	+3.571%	30	3,633	-93.103%
2023-12-19	0.28	0.35	0.23	0.28	+16.667%	130	3,627	-92.857%
2023-12-18	0.33	0.33	0.20	0.24	0.000%	152	3,526	-91.667%
2023-12-15	0.33	0.35	0.24	0.24	-22.581%	435	3,485	-91.667%
2023-12-14	0.32	0.40	0.23	0.31	+24.000%	2,664	3,064	-93.548%
2023-12-13	0.25	0.25	0.25	0.25	+38.889%	10	1,074	-92.000%
2023-12-11	0.25	0.28	0.18	0.18	-35.714%	39	1,064	-88.889%
2023-12-08	0.28	0.28	0.28	0.28	+12.000%	8	1,041	-92.857%
2023-12-07	0.29	0.29	0.20	0.25	0.000%	186	1,039	-92.000%
2023-12-06	0.24	0.29	0.23	0.25	+19.048%	258	860	-92.000%
2023-12-05	0.25	0.29	0.19	0.21	-4.545%	57	957	-90.476%
2023-12-04	0.28	0.29	0.20	0.22	-8.333%	57	934	-90.909%
2023-12-01	0.22	0.26	0.21	0.24	0.000%	53	913	-91.667%
2023-11-30	0.35	0.35	0.22	0.24	-31.429%	19	871	-91.667%
2023-11-29	0.39	0.39	0.33	0.35	+9.375%	79	858	-94.286%
2023-11-28	0.27	0.33	0.26	0.32	+3.226%	53	808	-93.750%
2023-11-24	0.25	0.35	0.25	0.31	+3.333%	163	784	-93.548%
2023-11-22	0.34	0.34	0.30	0.30	-3.226%	17	626	-93.333%
2023-11-21	0.35	0.35	0.28	0.31	0.000%	15	626	-93.548%
2023-11-20	0.30	0.35	0.30	0.31	-13.889%	6	628	-93.548%
2023-11-17	0.15	0.39	0.15	0.36	-29.412%	321	625	-94.444%
2023-11-16	0.51	0.51	0.51	0.51	-7.273%	1	433	-96.078%
2023-11-15	0.49	0.55	0.49	0.55	+27.907%	3	432	-96.364%
2023-11-14	0.40	0.43	0.38	0.43	+43.333%	10	430	-95.349%
2023-11-13	0.30	0.30	0.30	0.30	-6.250%	1	420	-93.333%
2023-11-10	0.32	0.32	0.32	0.32	+10.345%	3	421	-93.750%
2023-11-09	0.29	0.29	0.29	0.29	-3.333%	1	418	-93.103%
2023-11-08	0.33	0.33	0.30	0.30	-3.226%	2	417	-93.333%
2023-11-07	0.31	0.31	0.31	0.31	-18.421%	20	417	-93.548%
2023-11-03	0.32	0.45	0.32	0.38	+15.152%	12	417	-94.737%
2023-11-02	0.39	0.39	0.33	0.33	+13.793%	40	414	-93.939%
2023-11-01	0.37	0.37	0.29	0.29	-9.375%	3	375	-93.103%
2023-10-31	0.32	0.32	0.32	0.32	+14.286%	6	374	-93.750%
2023-10-30	0.36	0.36	0.25	0.28	+12.000%	26	373	-92.857%
2023-10-27	0.35	0.35	0.25	0.25	-19.355%	7	354	-92.000%
2023-10-26	0.31	0.40	0.31	0.31	-16.216%	14	359	-93.548%
2023-10-25	0.43	0.43	0.37	0.37	-9.756%	13	357	-94.595%
2023-10-24	0.43	0.45	0.37	0.41	-4.651%	26	357	-95.122%
2023-10-23	0.40	0.43	0.40	0.43	-10.417%	12	357	-95.349%
2023-10-20	0.48	0.48	0.48	0.48	+20.000%	3	346	-95.833%
2023-10-19	0.40	0.40	0.40	0.40	-14.894%	4	346	-95.000%
2023-10-18	0.59	0.59	0.45	0.47	-16.071%	30	346	-95.745%
2023-10-17	0.49	0.56	0.49	0.56	0.000%	7	326	-96.429%
2023-10-13	0.58	0.58	0.46	0.56	-1.754%	7	321	-96.429%
2023-10-12	0.50	0.57	0.31	0.57	0.000%	11	319	-96.491%
2023-10-11	0.62	0.62	0.19	0.57	-5.000%	101	318	-96.491%
2023-10-10	0.59	0.60	0.57	0.60	+9.091%	11	235	-96.667%
2023-10-09	0.56	0.56	0.51	0.55	-1.786%	33	225	-96.364%
2023-10-06	0.50	0.56	0.45	0.56	+9.804%	17	205	-96.429%
2023-10-05	0.56	0.60	0.51	0.51	-15.000%	66	199	-96.078%
2023-10-04	0.55	0.61	0.55	0.60	+9.091%	16	144	-96.667%

.dark-mode .tyf779{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tyf779{ color: #333333; background-color: white; border: 2px solid #333333; }CHPT20260116C12CHPT Jan 16 2026 12.00 Call (CHPT260116C00012000)option OPRA

CHPT20260116C12
CHPT Jan 16 2026 12.00 Call (CHPT260116C00012000)
option OPRA