Dark

CHPT20270115C1
CHPT Jan 15 2027 1.00 Call (CHPT270115C00001000)
option OPRA

Inactive

Jul 23, 2026

4.60+1990.909%(+4.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.6000	4.6000	4.6000	4.6000	+1,990.909%	2	2	0.000%
2025-07-25	0.2500	0.2600	0.2200	0.2200	-15.385%	299	9,834	+1,990.909%
2025-07-24	0.2600	0.2600	0.2400	0.2600	-7.143%	247	9,723	+1,669.231%
2025-07-23	0.2600	0.2900	0.2600	0.2800	+16.667%	394	9,734	+1,542.857%
2025-07-22	0.2200	0.2600	0.2000	0.2400	+4.348%	95	9,675	+1,816.667%
2025-07-21	0.2600	0.2600	0.2100	0.2300	-4.167%	285	9,642	+1,900.000%
2025-07-18	0.2600	0.2600	0.2000	0.2400	+4.348%	233	9,514	+1,816.667%
2025-07-17	0.2200	0.2600	0.2200	0.2300	+4.545%	298	9,323	+1,900.000%
2025-07-16	0.2200	0.2400	0.2000	0.2200	-4.348%	544	9,093	+1,990.909%
2025-07-15	0.2200	0.2600	0.2200	0.2300	0.000%	241	9,049	+1,900.000%
2025-07-14	0.2700	0.2700	0.2200	0.2300	-4.167%	318	8,915	+1,900.000%
2025-07-11	0.2400	0.2900	0.2200	0.2400	0.000%	222	8,803	+1,816.667%
2025-07-10	0.2700	0.3000	0.2100	0.2400	-11.111%	265	8,928	+1,816.667%
2025-07-09	0.2700	0.3000	0.2400	0.2700	+3.846%	199	8,969	+1,603.704%
2025-07-08	0.2700	0.2700	0.2500	0.2600	0.000%	97	8,809	+1,669.231%
2025-07-07	0.2900	0.2900	0.2500	0.2600	-7.143%	70	8,808	+1,669.231%
2025-07-03	0.2800	0.2900	0.2800	0.2800	-3.448%	77	8,255	+1,542.857%
2025-07-02	0.2900	0.3000	0.2500	0.2900	+7.407%	86	8,255	+1,486.207%
2025-07-01	0.2800	0.2900	0.2400	0.2700	0.000%	800	8,805	+1,603.704%
2025-06-30	0.2900	0.2900	0.2600	0.2700	-6.897%	70	8,750	+1,603.704%
2025-06-27	0.3200	0.3300	0.2700	0.2900	-3.333%	124	8,700	+1,486.207%
2025-06-26	0.3000	0.3400	0.2800	0.3000	+7.143%	53	8,724	+1,433.333%
2025-06-25	0.2900	0.2900	0.2600	0.2800	+7.692%	35	8,690	+1,542.857%
2025-06-24	0.2800	0.2900	0.2500	0.2600	0.000%	233	8,677	+1,669.231%
2025-06-23	0.2900	0.3000	0.2400	0.2600	-7.143%	55	8,653	+1,669.231%
2025-06-20	0.2800	0.2900	0.2800	0.2800	+7.692%	14	8,647	+1,542.857%
2025-06-18	0.2500	0.3000	0.2500	0.2600	0.000%	59	8,601	+1,669.231%
2025-06-17	0.2600	0.2900	0.2600	0.2600	-10.345%	77	8,601	+1,669.231%
2025-06-16	0.3000	0.3400	0.2900	0.2900	-6.452%	125	8,554	+1,486.207%
2025-06-13	0.3300	0.3400	0.2800	0.3100	0.000%	204	8,490	+1,383.871%
2025-06-12	0.3100	0.3500	0.3100	0.3100	0.000%	26	8,512	+1,383.871%
2025-06-11	0.3400	0.3600	0.3100	0.3100	-8.824%	297	8,531	+1,383.871%
2025-06-10	0.3200	0.3900	0.3200	0.3400	+13.333%	268	8,399	+1,252.941%
2025-06-09	0.3200	0.3500	0.2900	0.3000	-3.226%	63	8,454	+1,433.333%
2025-06-06	0.2700	0.3300	0.2600	0.3100	+14.815%	346	8,473	+1,383.871%
2025-06-05	0.3300	0.3300	0.2400	0.2700	-32.500%	212	8,509	+1,603.704%
2025-06-04	0.3500	0.4000	0.3200	0.4000	+17.647%	521	8,494	+1,050.000%
2025-06-03	0.3000	0.3400	0.3000	0.3400	+21.429%	236	8,119	+1,252.941%
2025-06-02	0.2500	0.3000	0.2500	0.2800	0.000%	33	8,044	+1,542.857%
2025-05-30	0.2900	0.3100	0.2500	0.2800	+7.692%	286	8,041	+1,542.857%
2025-05-29	0.3100	0.3300	0.2600	0.2600	-16.129%	115	7,995	+1,669.231%
2025-05-28	0.3000	0.3200	0.2700	0.3100	+10.714%	35	7,944	+1,383.871%
2025-05-27	0.3000	0.3000	0.2600	0.2800	-3.448%	107	7,939	+1,542.857%
2025-05-23	0.2800	0.3000	0.2700	0.2900	+3.571%	316	7,762	+1,486.207%
2025-05-22	0.2800	0.3000	0.2600	0.2800	+12.000%	147	7,762	+1,542.857%
2025-05-21	0.2900	0.2900	0.2500	0.2500	-10.714%	57	7,715	+1,740.000%
2025-05-20	0.2800	0.3000	0.2800	0.2800	0.000%	108	7,726	+1,542.857%
2025-05-19	0.2900	0.3000	0.2500	0.2800	+7.692%	351	7,646	+1,542.857%
2025-05-16	0.2900	0.2900	0.2600	0.2600	-3.704%	18	7,361	+1,669.231%
2025-05-15	0.2700	0.3000	0.2600	0.2700	0.000%	76	7,356	+1,603.704%
2025-05-14	0.2900	0.2900	0.2700	0.2700	+3.846%	53	7,298	+1,603.704%
2025-05-13	0.2900	0.2900	0.2400	0.2600	+8.333%	143	7,299	+1,669.231%
2025-05-12	0.2500	0.2600	0.2400	0.2400	+14.286%	161	7,302	+1,816.667%
2025-05-09	0.2400	0.2500	0.2100	0.2100	-12.500%	92	7,146	+2,090.476%
2025-05-08	0.2400	0.2400	0.2200	0.2400	+4.348%	39	7,161	+1,816.667%
2025-05-07	0.2200	0.2400	0.1900	0.2300	+9.524%	37	7,126	+1,900.000%
2025-05-06	0.2200	0.2300	0.2100	0.2100	-4.545%	22	7,099	+2,090.476%
2025-05-05	0.2300	0.2300	0.2000	0.2200	-8.333%	11	7,079	+1,990.909%
2025-05-02	0.2200	0.2500	0.2200	0.2400	-4.000%	166	7,079	+1,816.667%
2025-05-01	0.2500	0.2500	0.2300	0.2500	+13.636%	48	7,108	+1,740.000%
2025-04-30	0.2700	0.2700	0.1900	0.2200	-12.000%	515	7,061	+1,990.909%
2025-04-29	0.3700	0.3700	0.2500	0.2500	-10.714%	15	6,663	+1,740.000%
2025-04-28	0.2600	0.3000	0.2200	0.2800	+21.739%	183	6,651	+1,542.857%
2025-04-25	0.2500	0.2500	0.2200	0.2300	0.000%	370	6,672	+1,900.000%
2025-04-24	0.2600	0.2600	0.2300	0.2300	+4.545%	5	6,712	+1,900.000%
2025-04-23	0.2400	0.2600	0.2200	0.2200	0.000%	14	6,712	+1,990.909%
2025-04-22	0.2000	0.2500	0.1900	0.2200	-4.348%	132	6,716	+1,990.909%
2025-04-21	0.3000	0.3000	0.2100	0.2300	+4.545%	38	6,654	+1,900.000%
2025-04-17	0.2100	0.2300	0.2100	0.2200	-4.348%	14	6,619	+1,990.909%
2025-04-16	0.2700	0.2700	0.2200	0.2300	0.000%	108	6,619	+1,900.000%
2025-04-15	0.2500	0.2500	0.2300	0.2300	-11.538%	12	6,620	+1,900.000%
2025-04-14	0.2500	0.2600	0.2200	0.2600	+13.043%	21	6,615	+1,669.231%
2025-04-11	0.2400	0.2500	0.2100	0.2300	0.000%	94	6,621	+1,900.000%
2025-04-10	0.2500	0.2500	0.2100	0.2300	+9.524%	16	6,592	+1,900.000%
2025-04-09	0.2000	0.2400	0.1800	0.2100	-8.696%	862	6,582	+2,090.476%
2025-04-08	0.2500	0.2500	0.2000	0.2300	-20.690%	44	6,552	+1,900.000%
2025-04-07	0.2600	0.2900	0.2200	0.2900	+20.833%	79	6,513	+1,486.207%
2025-04-04	0.2400	0.2500	0.2100	0.2400	0.000%	52	6,558	+1,816.667%
2025-04-03	0.2700	0.2800	0.2200	0.2400	-20.000%	74	6,556	+1,816.667%
2025-04-02	0.2700	0.3000	0.2700	0.3000	+11.111%	11	6,522	+1,433.333%
2025-04-01	0.2700	0.2700	0.2700	0.2700	+22.727%	23	6,511	+1,603.704%
2025-03-31	0.2500	0.3000	0.2200	0.2200	-15.385%	28	6,489	+1,990.909%
2025-03-28	0.2500	0.4000	0.1500	0.2600	-7.143%	120	6,475	+1,669.231%
2025-03-27	0.2900	0.2900	0.2800	0.2800	-6.667%	2	6,481	+1,542.857%
2025-03-26	0.3200	0.3200	0.2700	0.3000	0.000%	145	6,481	+1,433.333%
2025-03-25	0.3300	0.3400	0.3000	0.3000	+3.448%	18	6,359	+1,433.333%
2025-03-24	0.2700	0.3000	0.2700	0.2900	+3.571%	20	6,343	+1,486.207%
2025-03-21	0.3000	0.3000	0.2700	0.2800	-6.667%	34	6,343	+1,542.857%
2025-03-20	0.3200	0.3200	0.3000	0.3000	0.000%	19	6,341	+1,433.333%
2025-03-19	0.2900	0.3900	0.2900	0.3000	-11.765%	137	6,328	+1,433.333%
2025-03-18	0.2900	0.3400	0.2900	0.3400	+9.677%	34	6,416	+1,252.941%
2025-03-17	0.3200	0.3500	0.2800	0.3100	+3.333%	60	6,444	+1,383.871%
2025-03-14	0.2900	0.3400	0.2900	0.3000	+7.143%	30	6,400	+1,433.333%
2025-03-13	0.2600	0.3100	0.2600	0.2800	0.000%	35	6,381	+1,542.857%
2025-03-12	0.3700	0.3700	0.2800	0.2800	-15.152%	227	6,381	+1,542.857%
2025-03-11	0.2900	0.3400	0.2900	0.3300	+3.125%	107	6,183	+1,293.939%
2025-03-10	0.3500	0.3500	0.3000	0.3200	+6.667%	33	6,211	+1,337.500%
2025-03-07	0.3000	0.4000	0.3000	0.3000	-14.286%	458	6,223	+1,433.333%
2025-03-06	0.3000	0.3800	0.3000	0.3500	0.000%	31	6,253	+1,214.286%
2025-03-05	0.3000	0.3500	0.3000	0.3500	+12.903%	68	6,242	+1,214.286%
2025-03-04	0.2800	0.3200	0.2500	0.3100	+14.815%	72	6,230	+1,383.871%
2025-03-03	0.3100	0.3100	0.2500	0.2700	-10.000%	53	6,167	+1,603.704%
2025-02-28	0.2500	0.3100	0.2500	0.3000	+15.385%	132	6,119	+1,433.333%
2025-02-27	0.3000	0.3200	0.2500	0.2600	-13.333%	172	6,091	+1,669.231%
2025-02-26	0.2900	0.3000	0.2700	0.3000	+20.000%	8	6,104	+1,433.333%
2025-02-25	0.3000	0.3000	0.2200	0.2500	-7.407%	411	6,098	+1,740.000%
2025-02-24	0.3300	0.3300	0.2600	0.2700	-30.769%	615	5,782	+1,603.704%
2025-02-21	0.4000	0.4100	0.3500	0.3900	0.000%	218	5,328	+1,079.487%
2025-02-20	0.4400	0.4400	0.3500	0.3900	-7.143%	150	5,242	+1,079.487%
2025-02-19	0.4200	0.4200	0.3600	0.4200	+10.526%	41	5,303	+995.238%
2025-02-18	0.4300	0.4300	0.3500	0.3800	-5.000%	36	5,316	+1,110.526%
2025-02-14	0.3700	0.4500	0.3700	0.4000	+21.212%	402	5,160	+1,050.000%
2025-02-13	0.3500	0.3700	0.3300	0.3300	-5.714%	151	5,160	+1,293.939%
2025-02-12	0.3300	0.3500	0.2800	0.3500	+6.061%	1,859	5,026	+1,214.286%
2025-02-11	0.3700	0.3700	0.3000	0.3300	-5.714%	779	3,445	+1,293.939%
2025-02-10	0.4000	0.4000	0.3500	0.3500	-10.256%	204	2,714	+1,214.286%
2025-02-07	0.4500	0.4500	0.3800	0.3900	-18.750%	598	2,552	+1,079.487%
2025-02-06	0.5000	0.5000	0.4500	0.4800	+4.348%	31	2,283	+858.333%
2025-02-05	0.4700	0.5000	0.4500	0.4600	-4.167%	52	2,258	+900.000%
2025-02-04	0.4900	0.5200	0.4800	0.4800	-2.041%	58	2,227	+858.333%
2025-02-03	0.4700	0.5200	0.4700	0.4900	-3.922%	50	2,170	+838.776%
2025-01-31	0.5500	0.5500	0.4900	0.5100	+4.082%	40	2,140	+801.961%
2025-01-30	0.5000	0.5500	0.4900	0.4900	-5.769%	58	2,121	+838.776%
2025-01-29	0.4500	0.5200	0.4500	0.5200	+6.122%	93	2,166	+784.615%
2025-01-28	0.5200	0.5200	0.4800	0.4900	+2.083%	25	2,178	+838.776%
2025-01-27	0.5500	0.5500	0.4500	0.4800	-12.727%	12	2,153	+858.333%
2025-01-24	0.5000	0.5500	0.4800	0.5500	+10.000%	306	2,144	+736.364%
2025-01-23	0.5000	0.5000	0.4500	0.5000	-3.846%	287	1,997	+820.000%
2025-01-22	0.5900	0.5900	0.5200	0.5200	-10.345%	92	1,781	+784.615%
2025-01-21	0.5500	0.6100	0.5400	0.5800	+3.571%	39	1,711	+693.103%
2025-01-17	0.6100	0.6300	0.5600	0.5600	-9.677%	406	1,840	+721.429%
2025-01-16	0.6000	0.6200	0.5500	0.6200	+3.333%	22	1,840	+641.935%
2025-01-15	0.5300	0.6000	0.5300	0.6000	+9.091%	52	1,822	+666.667%
2025-01-14	0.5500	0.5800	0.5300	0.5500	-3.509%	27	1,778	+736.364%
2025-01-13	0.5800	0.5800	0.5500	0.5700	-9.524%	35	1,788	+707.018%
2025-01-10	0.6500	0.6500	0.6100	0.6300	0.000%	114	1,753	+630.159%
2025-01-08	0.6900	0.6900	0.5600	0.6300	-10.000%	78	1,643	+630.159%
2025-01-07	0.6900	0.7300	0.6700	0.7000	+1.449%	38	1,643	+557.143%
2025-01-06	0.6900	0.7400	0.5800	0.6900	+9.524%	72	1,650	+566.667%
2025-01-03	0.6500	0.6500	0.6000	0.6300	-1.563%	28	1,600	+630.159%
2025-01-02	0.6200	0.6700	0.6000	0.6400	+8.475%	13	1,588	+618.750%
2024-12-31	0.6400	0.6400	0.5800	0.5900	-6.349%	27	1,561	+679.661%
2024-12-30	0.6300	0.6500	0.6100	0.6300	-5.970%	123	1,561	+630.159%
2024-12-27	0.6000	0.6700	0.6000	0.6700	+3.077%	372	1,438	+586.567%
2024-12-26	0.6800	0.7000	0.6500	0.6500	0.000%	16	1,554	+607.692%
2024-12-24	0.6500	0.6700	0.6500	0.6500	-1.515%	155	1,475	+607.692%
2024-12-23	0.7200	0.7200	0.6200	0.6600	-8.333%	29	1,475	+596.970%
2024-12-20	0.6000	0.7200	0.6000	0.7200	+16.129%	59	1,459	+538.889%
2024-12-19	0.6000	0.7400	0.5900	0.6200	-10.145%	46	1,406	+641.935%
2024-12-18	0.6600	0.7500	0.6400	0.6900	+7.812%	99	1,376	+566.667%
2024-12-17	0.6100	0.6400	0.5800	0.6400	+4.918%	17	1,301	+618.750%
2024-12-16	0.6100	0.6100	0.5800	0.6100	0.000%	16	1,292	+654.098%
2024-12-13	0.6100	0.6100	0.6100	0.6100	-4.688%	4	1,296	+654.098%
2024-12-12	0.7500	0.7500	0.6400	0.6400	-14.667%	45	1,294	+618.750%
2024-12-11	0.7000	0.7500	0.6500	0.7500	0.000%	43	1,256	+513.333%
2024-12-10	0.8000	0.8000	0.7000	0.7500	0.000%	85	1,225	+513.333%
2024-12-09	0.6500	0.8300	0.6500	0.7500	0.000%	11	1,183	+513.333%
2024-12-06	0.8200	0.8200	0.7400	0.7500	-3.846%	58	1,189	+513.333%
2024-12-05	0.7500	0.8800	0.7000	0.7800	+16.418%	258	1,169	+489.744%
2024-12-04	0.6000	0.6700	0.6000	0.6700	+11.667%	64	1,193	+586.567%
2024-12-03	0.6300	0.6300	0.5700	0.6000	-3.226%	36	1,140	+666.667%
2024-12-02	0.6500	0.6500	0.6200	0.6200	0.000%	46	1,110	+641.935%
2024-11-29	0.6200	0.6500	0.6200	0.6200	0.000%	30	1,067	+641.935%
2024-11-27	0.6300	0.6400	0.5900	0.6200	+3.333%	39	1,019	+641.935%
2024-11-26	0.6500	0.6500	0.5000	0.6000	-9.091%	166	1,019	+666.667%
2024-11-25	0.6500	0.6800	0.6400	0.6600	+13.793%	73	921	+596.970%
2024-11-21	0.5300	0.5800	0.5000	0.5800	+5.455%	38	866	+693.103%
2024-11-20	0.5700	0.5700	0.5300	0.5500	0.000%	33	866	+736.364%
2024-11-19	0.5500	0.5500	0.5500	0.5500	0.000%	3	834	+736.364%
2024-11-18	0.6000	0.6000	0.5400	0.5500	+3.774%	69	832	+736.364%
2024-11-15	0.6000	0.6000	0.5300	0.5300	-5.357%	12	763	+767.925%
2024-11-14	0.5500	0.5600	0.5400	0.5600	+1.818%	11	760	+721.429%
2024-11-13	0.6100	0.6100	0.5500	0.5500	-1.786%	185	761	+736.364%
2024-11-12	0.5900	0.6700	0.5600	0.5600	-8.197%	63	577	+721.429%
2024-11-11	0.6600	0.6600	0.5800	0.6100	+1.667%	13	514	+654.098%
2024-11-08	0.6000	0.6500	0.5900	0.6000	-13.043%	138	501	+666.667%
2024-11-07	0.6200	0.6900	0.6200	0.6900	+4.545%	3	539	+566.667%
2024-11-06	0.7400	0.7400	0.6200	0.6600	-17.500%	31	538	+596.970%
2024-11-05	0.7800	0.8000	0.7800	0.8000	+3.896%	3	525	+475.000%
2024-11-04	0.7400	0.7700	0.7400	0.7700	+11.594%	3	523	+497.403%
2024-11-01	0.7100	0.7100	0.6500	0.6900	-1.429%	12	522	+566.667%
2024-10-31	0.6500	0.7100	0.6500	0.7000	-1.408%	19	522	+557.143%
2024-10-30	0.7200	0.7200	0.7100	0.7100	+4.412%	9	514	+547.887%
2024-10-29	0.7000	0.7100	0.6800	0.6800	-5.556%	29	505	+576.471%
2024-10-28	0.7700	0.7700	0.7000	0.7200	-1.370%	9	476	+538.889%
2024-10-25	0.7400	0.7400	0.7300	0.7300	+1.389%	8	479	+530.137%
2024-10-23	0.8400	0.8400	0.7200	0.7200	-4.000%	5	475	+538.889%
2024-10-21	0.7500	0.7500	0.7500	0.7500	-3.846%	6	470	+513.333%
2024-10-18	0.8300	0.8300	0.7800	0.7800	+2.632%	36	465	+489.744%
2024-10-17	0.7600	0.7600	0.7600	0.7600	-1.299%	2	447	+505.263%
2024-10-15	0.7700	0.7700	0.7000	0.7700	+5.479%	8	446	+497.403%
2024-10-14	0.7500	0.7500	0.7100	0.7300	-3.947%	10	441	+530.137%
2024-10-11	0.7600	0.7600	0.7600	0.7600	+10.145%	2	445	+505.263%
2024-10-10	0.7800	0.7800	0.6900	0.6900	-14.815%	35	444	+566.667%
2024-10-09	0.8000	0.8300	0.8000	0.8100	+2.532%	7	418	+467.901%
2024-10-08	0.7900	0.7900	0.7900	0.7900	-7.059%	1	412	+482.278%
2024-10-07	0.8500	0.8500	0.8500	0.8500	0.000%	100	411	+441.176%
2024-10-04	0.8000	0.8600	0.8000	0.8500	+18.056%	74	311	+441.176%
2024-10-03	0.7600	0.7800	0.7200	0.7200	-4.000%	9	275	+538.889%
2024-10-02	0.7400	0.7500	0.7400	0.7500	0.000%	21	267	+513.333%
2024-10-01	0.7900	0.7900	0.7500	0.7500	-5.063%	4	246	+513.333%
2024-09-30	0.8400	0.8400	0.7900	0.7900	-2.469%	20	242	+482.278%
2024-09-27	0.8500	0.8500	0.7800	0.8100	+8.000%	60	222	+467.901%
2024-09-26	0.7900	0.8000	0.7500	0.7500	-7.407%	19	204	+513.333%
2024-09-25	0.8500	1.0000	0.8000	0.8100	+5.195%	9	185	+467.901%
2024-09-24	0.8100	0.8200	0.7700	0.7700	-1.282%	13	176	+497.403%
2024-09-23	0.7800	0.8500	0.7700	0.7800	-2.500%	7	163	+489.744%
2024-09-20	0.8200	0.8200	0.7900	0.8000	-5.882%	14	156	+475.000%
2024-09-19	0.9400	0.9400	0.8500	0.8500	-5.556%	144	149	+441.176%
2024-09-18	0.9400	0.9400	0.9000	0.9000	+8.434%	2	5	+411.111%
2024-09-17	0.8300	0.8300	0.8300	0.8300	0.000%	3	3	+454.217%

.dark-mode .qRzWvz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRzWvz{ color: #333333; background-color: white; border: 2px solid #333333; }CHPT20270115C1CHPT Jan 15 2027 1.00 Call (CHPT270115C00001000)option OPRA

CHPT20270115C1
CHPT Jan 15 2027 1.00 Call (CHPT270115C00001000)
option OPRA