Dark

CHPT20270115C2
CHPT Jan 15 2027 2.00 Call (CHPT270115C00002000)
option OPRA

Inactive

Jul 25, 2025

0.1500-6.250%(-0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-25	0.1400	0.1500	0.1200	0.1500	-6.250%	14	3,851	0.000%
2025-07-24	0.1900	0.1900	0.1500	0.1600	0.000%	15	3,849	-6.250%
2025-07-23	0.1500	0.1700	0.1400	0.1600	+14.286%	77	3,846	-6.250%
2025-07-22	0.1300	0.1400	0.1300	0.1400	0.000%	12	3,915	+7.143%
2025-07-21	0.1300	0.1400	0.1100	0.1400	+7.692%	14	3,903	+7.143%
2025-07-18	0.1200	0.1400	0.1100	0.1300	+8.333%	59	3,896	+15.385%
2025-07-17	0.1200	0.1500	0.1200	0.1200	0.000%	28	3,887	+25.000%
2025-07-16	0.1300	0.1500	0.1200	0.1200	-14.286%	40	3,864	+25.000%
2025-07-15	0.1500	0.1500	0.1300	0.1400	-6.667%	7	3,843	+7.143%
2025-07-14	0.1300	0.1500	0.1300	0.1500	-6.250%	13	3,843	0.000%
2025-07-11	0.1600	0.1600	0.1600	0.1600	+23.077%	29	3,836	-6.250%
2025-07-10	0.1200	0.1500	0.1200	0.1300	-13.333%	13	3,836	+15.385%
2025-07-09	0.1100	0.1500	0.1100	0.1500	0.000%	9	3,831	0.000%
2025-07-07	0.1700	0.1700	0.1500	0.1500	-6.250%	234	3,839	0.000%
2025-07-03	0.1600	0.1600	0.1600	0.1600	+33.333%	7	3,826	-6.250%
2025-07-02	0.1600	0.1600	0.1100	0.1200	-20.000%	11	3,826	+25.000%
2025-07-01	0.1500	0.1500	0.1500	0.1500	0.000%	50	3,854	0.000%
2025-06-30	0.1700	0.1700	0.1500	0.1500	-11.765%	66	3,814	0.000%
2025-06-27	0.1700	0.1700	0.1700	0.1700	+6.250%	154	3,748	-11.765%
2025-06-26	0.1800	0.1800	0.1500	0.1600	+6.667%	142	3,665	-6.250%
2025-06-25	0.1600	0.1600	0.1500	0.1500	-6.250%	2	3,532	0.000%
2025-06-24	0.1600	0.1600	0.1500	0.1600	-5.882%	22	3,532	-6.250%
2025-06-23	0.1500	0.1700	0.1500	0.1700	0.000%	46	3,533	-11.765%
2025-06-20	0.1800	0.1800	0.1400	0.1700	+13.333%	108	3,503	-11.765%
2025-06-18	0.1700	0.1700	0.1400	0.1500	-16.667%	27	3,480	0.000%
2025-06-17	0.1700	0.1900	0.1700	0.1800	0.000%	42	3,480	-16.667%
2025-06-16	0.1800	0.1800	0.1800	0.1800	0.000%	16	3,438	-16.667%
2025-06-13	0.1700	0.1800	0.1700	0.1800	-5.263%	16	3,423	-16.667%
2025-06-12	0.1900	0.1900	0.1900	0.1900	0.000%	3	3,416	-21.053%
2025-06-11	0.2000	0.2000	0.1800	0.1900	0.000%	28	3,415	-21.053%
2025-06-10	0.2000	0.2100	0.1900	0.1900	-5.000%	100	3,418	-21.053%
2025-06-09	0.1700	0.2000	0.1700	0.2000	+17.647%	16	3,360	-25.000%
2025-06-06	0.1700	0.1800	0.1700	0.1700	0.000%	198	3,350	-11.765%
2025-06-05	0.1900	0.1900	0.1300	0.1700	-32.000%	31	3,322	-11.765%
2025-06-04	0.2200	0.2500	0.1700	0.2500	+31.579%	94	3,316	-40.000%
2025-06-03	0.1900	0.1900	0.1700	0.1900	+5.556%	46	3,385	-21.053%
2025-06-02	0.1700	0.1900	0.1600	0.1800	+12.500%	83	3,344	-16.667%
2025-05-30	0.1600	0.1600	0.1600	0.1600	-11.111%	4	3,296	-6.250%
2025-05-29	0.1900	0.2000	0.1700	0.1800	0.000%	54	3,298	-16.667%
2025-05-28	0.1700	0.1800	0.1700	0.1800	+5.882%	6	3,262	-16.667%
2025-05-27	0.1700	0.1700	0.1700	0.1700	-5.556%	10	3,256	-11.765%
2025-05-23	0.1800	0.1800	0.1700	0.1800	0.000%	98	3,222	-16.667%
2025-05-22	0.1700	0.1800	0.1600	0.1800	+5.882%	61	3,222	-16.667%
2025-05-21	0.1900	0.1900	0.1600	0.1700	0.000%	40	3,202	-11.765%
2025-05-20	0.1400	0.1800	0.1400	0.1700	-5.556%	64	3,177	-11.765%
2025-05-19	0.1200	0.2200	0.1200	0.1800	-5.263%	77	3,123	-16.667%
2025-05-15	0.1600	0.1900	0.1600	0.1900	+11.765%	3	3,064	-21.053%
2025-05-14	0.1700	0.1700	0.1600	0.1700	+6.250%	22	3,062	-11.765%
2025-05-13	0.1800	0.1900	0.1600	0.1600	+14.286%	23	3,041	-6.250%
2025-05-12	0.1900	0.1900	0.1400	0.1400	0.000%	306	3,036	+7.143%
2025-05-09	0.1600	0.1600	0.1400	0.1400	+16.667%	22	3,229	+7.143%
2025-05-06	0.1200	0.1200	0.1200	0.1200	0.000%	1	3,218	+25.000%
2025-05-05	0.1400	0.1500	0.1200	0.1200	-20.000%	18	3,219	+25.000%
2025-05-02	0.1700	0.1700	0.1500	0.1500	0.000%	104	3,206	0.000%
2025-05-01	0.1500	0.1500	0.1500	0.1500	0.000%	14	3,154	0.000%
2025-04-30	0.1500	0.1500	0.1500	0.1500	-11.765%	1	3,140	0.000%
2025-04-29	0.1900	0.1900	0.1700	0.1700	-22.727%	102	3,139	-11.765%
2025-04-28	0.1800	0.2200	0.1800	0.2200	+22.222%	17	3,037	-31.818%
2025-04-25	0.1600	0.1800	0.1600	0.1800	+5.882%	226	3,020	-16.667%
2025-04-24	0.1700	0.1700	0.1500	0.1700	0.000%	231	2,908	-11.765%
2025-04-23	0.1700	0.1700	0.1700	0.1700	+21.429%	20	2,777	-11.765%
2025-04-22	0.1400	0.1400	0.1400	0.1400	-12.500%	6	2,757	+7.143%
2025-04-21	0.1500	0.1600	0.1400	0.1600	+23.077%	13	2,756	-6.250%
2025-04-17	0.1500	0.1500	0.1300	0.1300	-7.143%	3	2,740	+15.385%
2025-04-16	0.1400	0.1400	0.1400	0.1400	+7.692%	2	2,740	+7.143%
2025-04-14	0.1800	0.1800	0.1300	0.1300	-13.333%	27	2,738	+15.385%
2025-04-11	0.1500	0.1500	0.1500	0.1500	-16.667%	2	2,719	0.000%
2025-04-10	0.1800	0.1800	0.1800	0.1800	+12.500%	1	2,718	-16.667%
2025-04-09	0.1600	0.1600	0.1600	0.1600	+33.333%	4	2,717	-6.250%
2025-04-08	0.1200	0.1200	0.1200	0.1200	-14.286%	1	2,713	+25.000%
2025-04-07	0.1400	0.1400	0.1400	0.1400	-22.222%	16	2,714	+7.143%
2025-04-04	0.1600	0.1800	0.1600	0.1800	+12.500%	12	2,713	-16.667%
2025-04-03	0.1700	0.1800	0.1400	0.1600	-5.882%	30	2,707	-6.250%
2025-04-02	0.1700	0.1700	0.1700	0.1700	0.000%	20	2,715	-11.765%
2025-04-01	0.1700	0.1700	0.1700	0.1700	+13.333%	1	2,735	-11.765%
2025-03-31	0.1900	0.1900	0.1500	0.1500	-16.667%	2	2,734	0.000%
2025-03-27	0.1900	0.1900	0.1800	0.1800	0.000%	6	2,732	-16.667%
2025-03-26	0.1900	0.2000	0.1800	0.1800	-5.263%	8	2,726	-16.667%
2025-03-24	0.1900	0.1900	0.1900	0.1900	-17.391%	1	2,726	-21.053%
2025-03-21	0.2300	0.2300	0.2300	0.2300	+15.000%	50	2,725	-34.783%
2025-03-20	0.2000	0.2000	0.2000	0.2000	-13.043%	6	2,700	-25.000%
2025-03-18	0.2300	0.2300	0.2300	0.2300	+9.524%	5	2,695	-34.783%
2025-03-17	0.2100	0.2100	0.2100	0.2100	+5.000%	1	2,690	-28.571%
2025-03-14	0.2000	0.2000	0.2000	0.2000	-16.667%	2	2,689	-25.000%
2025-03-12	0.2300	0.2400	0.1800	0.2400	+60.000%	10	2,688	-37.500%
2025-03-11	0.2000	0.2000	0.1500	0.1500	-25.000%	26	2,686	0.000%
2025-03-10	0.2200	0.2200	0.2000	0.2000	-9.091%	5	2,712	-25.000%
2025-03-07	0.2200	0.2400	0.2200	0.2200	-12.000%	8	2,716	-31.818%
2025-03-06	0.2500	0.2500	0.2500	0.2500	+13.636%	1	2,715	-40.000%
2025-03-05	0.2200	0.2200	0.2200	0.2200	+46.667%	1	2,715	-31.818%
2025-03-04	0.1800	0.1800	0.1500	0.1500	-16.667%	30	2,716	0.000%
2025-03-03	0.1800	0.1800	0.1800	0.1800	-10.000%	2	2,742	-16.667%
2025-02-28	0.2200	0.2200	0.2000	0.2000	+5.263%	10	2,740	-25.000%
2025-02-27	0.1700	0.1900	0.1700	0.1900	-9.524%	2	2,735	-21.053%
2025-02-26	0.1700	0.3500	0.1700	0.2100	+5.000%	15	2,737	-28.571%
2025-02-25	0.1900	0.2000	0.1600	0.2000	+5.263%	13	2,728	-25.000%
2025-02-24	0.3000	0.3000	0.1600	0.1900	-24.000%	39	2,718	-21.053%
2025-02-21	0.2600	0.2600	0.2400	0.2500	-3.846%	50	2,686	-40.000%
2025-02-20	0.3200	0.3200	0.2600	0.2600	-7.143%	19	2,661	-42.308%
2025-02-19	0.2800	0.2800	0.2800	0.2800	0.000%	3	2,642	-46.429%
2025-02-18	0.3300	0.3300	0.2700	0.2800	-3.448%	121	2,640	-46.429%
2025-02-14	0.3000	0.3000	0.2700	0.2900	+11.538%	12	2,516	-48.276%
2025-02-13	0.2500	0.2600	0.2500	0.2600	-7.143%	15	2,503	-42.308%
2025-02-12	0.2200	0.2800	0.1900	0.2800	+40.000%	24	2,503	-46.429%
2025-02-11	0.2400	0.2400	0.2000	0.2000	-20.000%	7	2,485	-25.000%
2025-02-10	0.2900	0.2900	0.2500	0.2500	-7.407%	27	2,478	-40.000%
2025-02-07	0.3200	0.3200	0.2700	0.2700	-10.000%	118	2,460	-44.444%
2025-02-06	0.3300	0.3300	0.3000	0.3000	-9.091%	50	2,401	-50.000%
2025-02-05	0.3300	0.3300	0.3300	0.3300	0.000%	4	2,400	-54.545%
2025-02-04	0.3500	0.3500	0.3300	0.3300	-2.941%	2	2,396	-54.545%
2025-01-31	0.3000	0.3500	0.3000	0.3400	-10.526%	8	2,394	-55.882%
2025-01-30	0.3300	0.3800	0.3300	0.3800	+15.152%	16	2,394	-60.526%
2025-01-28	0.3300	0.3300	0.3300	0.3300	+10.000%	1	2,387	-54.545%
2025-01-27	0.3000	0.3000	0.3000	0.3000	-11.765%	10	2,387	-50.000%
2025-01-24	0.3000	0.3400	0.3000	0.3400	+6.250%	52	2,397	-55.882%
2025-01-23	0.3100	0.3300	0.3100	0.3200	-11.111%	7	2,375	-53.125%
2025-01-22	0.3700	0.3700	0.3400	0.3600	-7.692%	130	2,372	-58.333%
2025-01-21	0.4200	0.4200	0.3500	0.3900	+8.333%	264	2,273	-61.538%
2025-01-17	0.3600	0.3600	0.3600	0.3600	-12.195%	82	2,028	-58.333%
2025-01-16	0.4000	0.4200	0.4000	0.4100	-2.381%	23	2,028	-63.415%
2025-01-15	0.4000	0.4200	0.4000	0.4200	+13.514%	9	2,006	-64.286%
2025-01-14	0.3700	0.3700	0.3700	0.3700	+2.778%	3	2,001	-59.459%
2025-01-13	0.4000	0.4400	0.3500	0.3600	-14.286%	135	1,998	-58.333%
2025-01-10	0.4400	0.4400	0.4200	0.4200	-2.326%	182	1,876	-64.286%
2025-01-08	0.4000	0.4500	0.4000	0.4300	-10.417%	318	1,494	-65.116%
2025-01-07	0.5000	0.5300	0.4800	0.4800	+17.073%	40	1,494	-68.750%
2025-01-06	0.4200	0.4700	0.4100	0.4100	-2.381%	16	1,488	-63.415%
2025-01-03	0.4800	0.4800	0.4200	0.4200	+2.439%	8	1,485	-64.286%
2025-01-02	0.4100	0.4100	0.4100	0.4100	-4.651%	6	1,487	-63.415%
2024-12-31	0.4100	0.4400	0.4100	0.4300	+2.381%	68	1,449	-65.116%
2024-12-30	0.4500	0.4500	0.4200	0.4200	-6.667%	6	1,449	-64.286%
2024-12-27	0.4500	0.5000	0.4500	0.4500	+7.143%	30	1,449	-66.667%
2024-12-26	0.4600	0.4600	0.4200	0.4200	-10.638%	23	1,447	-64.286%
2024-12-23	0.4500	0.4700	0.4300	0.4700	-4.082%	126	1,446	-68.085%
2024-12-20	0.4500	0.4900	0.4500	0.4900	+22.500%	18	1,363	-69.388%
2024-12-19	0.4700	0.4700	0.4000	0.4000	-11.111%	30	1,361	-62.500%
2024-12-18	0.4900	0.4900	0.4500	0.4500	+15.385%	26	1,356	-66.667%
2024-12-17	0.3900	0.3900	0.3900	0.3900	-4.878%	50	1,355	-61.538%
2024-12-16	0.4500	0.4500	0.4100	0.4100	+2.500%	84	1,338	-63.415%
2024-12-13	0.4400	0.4400	0.4000	0.4000	-9.091%	16	1,338	-62.500%
2024-12-12	0.4300	0.4400	0.4300	0.4400	-16.981%	11	1,343	-65.909%
2024-12-11	0.5300	0.5300	0.5300	0.5300	+8.163%	1	1,337	-71.698%
2024-12-10	0.5500	0.5500	0.4900	0.4900	-5.769%	22	1,337	-69.388%
2024-12-09	0.4400	0.6000	0.4400	0.5200	-5.455%	215	1,330	-71.154%
2024-12-06	0.5300	0.5800	0.4800	0.5500	+3.774%	720	1,310	-72.727%
2024-12-05	0.4800	0.6200	0.4800	0.5300	+23.256%	171	1,407	-71.698%
2024-12-04	0.4300	0.4400	0.4300	0.4300	+19.444%	27	1,259	-65.116%
2024-12-03	0.3800	0.4300	0.2200	0.3600	-14.286%	159	1,240	-58.333%
2024-12-02	0.4200	0.4200	0.4200	0.4200	0.000%	20	1,090	-64.286%
2024-11-29	0.4100	0.4200	0.4100	0.4200	+23.529%	50	1,080	-64.286%
2024-11-27	0.3900	0.3900	0.3400	0.3400	-10.526%	60	1,051	-55.882%
2024-11-26	0.4200	0.4200	0.3800	0.3800	+2.703%	3	1,051	-60.526%
2024-11-25	0.3700	0.3700	0.3700	0.3700	-7.500%	1	1,051	-59.459%
2024-11-22	0.5000	0.5000	0.4000	0.4000	+2.564%	20	1,051	-62.500%
2024-11-21	0.3800	0.4000	0.3400	0.3900	+2.632%	51	1,051	-61.538%
2024-11-20	0.3600	0.3800	0.3600	0.3800	-5.000%	8	1,027	-60.526%
2024-11-19	0.3500	0.4000	0.3500	0.4000	-2.439%	3	1,027	-62.500%
2024-11-18	0.3500	0.4100	0.3500	0.4100	+17.143%	17	1,026	-63.415%
2024-11-15	0.3900	0.3900	0.3500	0.3500	-5.405%	18	1,019	-57.143%
2024-11-14	0.3900	0.4100	0.3700	0.3700	0.000%	82	1,022	-59.459%
2024-11-13	0.4000	0.4000	0.3700	0.3700	0.000%	34	1,002	-59.459%
2024-11-12	0.3800	0.3800	0.3700	0.3700	-5.128%	76	1,003	-59.459%
2024-11-11	0.4000	0.4600	0.2900	0.3900	-4.878%	419	1,007	-61.538%
2024-11-08	0.4400	0.4400	0.4100	0.4100	-6.818%	18	630	-63.415%
2024-11-07	0.4400	0.4400	0.4400	0.4400	0.000%	1	634	-65.909%
2024-11-06	0.4500	0.4500	0.4400	0.4400	-16.981%	8	633	-65.909%
2024-11-05	0.5200	0.6400	0.5200	0.5300	-1.852%	491	634	-71.698%
2024-11-04	0.4800	0.5700	0.4800	0.5400	+22.727%	9	332	-72.222%
2024-11-01	0.4400	0.4400	0.4200	0.4400	-4.348%	10	324	-65.909%
2024-10-31	0.4600	0.4600	0.4200	0.4600	-9.804%	4	320	-67.391%
2024-10-30	0.5000	0.5100	0.4900	0.5100	+8.511%	8	317	-70.588%
2024-10-29	0.4700	0.4700	0.4700	0.4700	-4.082%	1	310	-68.085%
2024-10-28	0.4700	0.4900	0.4600	0.4900	0.000%	7	309	-69.388%
2024-10-25	0.5000	0.5000	0.4900	0.4900	+4.255%	10	304	-69.388%
2024-10-24	0.4900	0.5200	0.4700	0.4700	+17.500%	15	301	-68.085%
2024-10-23	0.4800	0.4800	0.4000	0.4000	-18.367%	8	298	-62.500%
2024-10-22	0.5200	0.5200	0.4900	0.4900	-2.000%	6	291	-69.388%
2024-10-21	0.5000	0.5300	0.5000	0.5000	0.000%	32	286	-70.000%
2024-10-18	0.5500	0.5500	0.5000	0.5000	-9.091%	46	255	-70.000%
2024-10-17	0.5500	0.5500	0.5500	0.5500	0.000%	12	232	-72.727%
2024-10-16	0.5500	0.5500	0.5500	0.5500	+14.583%	1	220	-72.727%
2024-10-15	0.4800	0.4800	0.4800	0.4800	-7.692%	1	219	-68.750%
2024-10-14	0.5100	0.5200	0.5100	0.5200	+1.961%	12	220	-71.154%
2024-10-11	0.5000	0.5200	0.5000	0.5100	+2.000%	90	208	-70.588%
2024-10-10	0.5200	0.5200	0.5000	0.5000	-12.281%	52	164	-70.000%
2024-10-09	0.5000	0.5700	0.5000	0.5700	+21.277%	2	112	-73.684%
2024-10-08	0.4700	0.4700	0.4700	0.4700	-14.545%	2	111	-68.085%
2024-10-07	0.6000	0.6100	0.5100	0.5500	+5.769%	10	110	-72.727%
2024-10-04	0.4900	0.5700	0.4900	0.5200	+4.000%	6	110	-71.154%
2024-10-03	0.5500	0.5500	0.5000	0.5000	+4.167%	8	110	-70.000%
2024-10-01	0.5600	0.5600	0.4800	0.4800	-12.727%	63	102	-68.750%
2024-09-30	0.5500	0.5500	0.5500	0.5500	-1.786%	2	39	-72.727%
2024-09-27	0.5600	0.5600	0.5200	0.5600	-3.448%	64	37	-73.214%
2024-09-24	0.5800	0.5800	0.5800	0.5800	+28.889%	1	10	-74.138%
2024-09-23	0.5500	0.5500	0.4500	0.4500	-25.000%	2	10	-66.667%
2024-09-19	0.6000	0.6000	0.6000	0.6000	+3.448%	1	8	-75.000%
2024-09-18	0.5800	0.5800	0.5800	0.5800	-12.121%	8	8	-74.138%
2024-09-17	0.8200	0.8200	0.6600	0.6600	0.000%	2	2	-77.273%

.dark-mode .kh1MJ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kh1MJ8{ color: #333333; background-color: white; border: 2px solid #333333; }CHPT20270115C2CHPT Jan 15 2027 2.00 Call (CHPT270115C00002000)option OPRA

CHPT20270115C2
CHPT Jan 15 2027 2.00 Call (CHPT270115C00002000)
option OPRA