Dark

CMPS20260821C8
CMPS Aug 21 2026 8.00 Call (CMPS260821C00008000)
option OPRA

EOD

Jul 20, 2026

4.00-16.667%(-0.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.0500	4.0500	4.0000	4.0000	-16.667%	7	1,007	0.000%
2026-07-17	4.8000	4.8000	4.8000	4.8000	-7.336%	5	1,007	-16.667%
2026-07-15	5.1500	5.1800	5.1500	5.1800	-9.123%	30	1,002	-22.780%
2026-07-10	5.7000	5.7000	5.7000	5.7000	-5.000%	4	1,005	-29.825%
2026-07-08	5.8500	6.0000	5.6500	6.0000	+44.578%	22	1,001	-33.333%
2026-07-07	4.1500	4.1500	4.1500	4.1500	-20.192%	24	1,004	-3.614%
2026-07-06	5.5200	5.5200	5.2000	5.2000	-26.761%	21	1,028	-23.077%
2026-06-29	7.1000	7.1000	7.1000	7.1000	-0.699%	1	1,029	-43.662%
2026-06-26	7.0000	7.1500	7.0000	7.1500	+23.276%	4	1,030	-44.056%
2026-06-25	5.8000	5.8000	5.8000	5.8000	+1.754%	1	1,032	-31.034%
2026-06-24	5.7000	5.7000	5.7000	5.7000	+15.854%	10	1,031	-29.825%
2026-06-22	4.9200	4.9200	4.9200	4.9200	+9.333%	40	1,031	-18.699%
2026-06-18	4.6000	4.6000	4.5000	4.5000	-8.163%	58	1,089	-11.111%
2026-06-17	4.9000	4.9000	4.9000	4.9000	+13.953%	1	1,089	-18.367%
2026-06-09	4.3000	4.3000	4.3000	4.3000	-37.681%	3	1,089	-6.977%
2026-06-01	6.8800	6.9000	6.8800	6.9000	+23.214%	77	1,092	-42.029%
2026-05-29	5.5000	5.9000	5.5000	5.6000	+17.400%	74	1,120	-28.571%
2026-05-27	4.4500	4.9200	4.4500	4.7700	-4.024%	49	1,136	-16.143%
2026-05-26	4.9700	4.9700	4.9700	4.9700	+16.121%	3	1,136	-19.517%
2026-05-21	4.2800	4.2800	4.2800	4.2800	+38.065%	1	1,139	-6.542%
2026-05-19	3.1000	3.1000	3.1000	3.1000	-1.587%	5	1,140	+29.032%
2026-05-15	3.1500	3.1500	3.1500	3.1500	-15.775%	4	1,138	+26.984%
2026-05-14	3.7400	3.7400	3.7400	3.7400	+3.889%	20	1,138	+6.952%
2026-05-13	2.8200	3.6000	2.8200	3.6000	+24.138%	99	1,076	+11.111%
2026-05-08	2.7000	2.9000	2.7000	2.9000	-1.695%	11	1,076	+37.931%
2026-05-07	2.9500	2.9500	2.9500	2.9500	+2.431%	5	1,075	+35.593%
2026-05-06	2.5800	2.8800	2.5800	2.8800	+10.769%	257	1,071	+38.889%
2026-05-05	2.7000	2.7000	2.6000	2.6000	-6.137%	31	1,029	+53.846%
2026-05-04	2.7700	2.7700	2.7700	2.7700	+33.816%	410	1,030	+44.404%
2026-04-30	2.0700	2.0700	2.0700	2.0700	-17.200%	52	1,030	+93.237%
2026-04-27	2.5000	2.5000	2.5000	2.5000	-16.667%	15	980	+60.000%
2026-04-24	2.8500	3.0000	2.8500	3.0000	+15.385%	4	965	+33.333%
2026-04-23	2.4000	2.7500	2.4000	2.6000	+12.554%	104	967	+53.846%
2026-04-22	2.1800	2.3400	2.1800	2.3100	-18.375%	25	1,020	+73.160%
2026-04-21	3.2000	3.4000	2.8000	2.8300	-14.502%	88	998	+41.343%
2026-04-20	1.5000	3.4100	1.5000	3.3100	+200.909%	289	998	+20.846%
2026-04-17	1.2300	1.2700	1.1000	1.1000	-8.333%	100	1,045	+263.636%
2026-04-16	1.2500	1.2500	1.0100	1.2000	+84.615%	245	998	+233.333%
2026-04-14	0.6500	0.6500	0.6500	0.6500	-7.143%	42	983	+515.385%
2026-04-13	0.6800	0.7000	0.6600	0.7000	+16.667%	16	951	+471.429%
2026-04-09	0.6000	0.6000	0.6000	0.6000	+7.143%	7	937	+566.667%
2026-04-08	0.5000	0.6700	0.5000	0.5600	+24.444%	17	930	+614.286%
2026-04-07	0.4500	0.4500	0.4500	0.4500	-35.714%	10	919	+788.889%
2026-04-06	0.7000	0.7000	0.7000	0.7000	-10.256%	10	909	+471.429%
2026-04-02	0.7800	0.7800	0.7800	0.7800	+41.818%	20	909	+412.821%
2026-04-01	0.5500	0.5500	0.5500	0.5500	-1.786%	1	909	+627.273%
2026-03-27	0.7000	0.7000	0.5600	0.5600	-30.000%	31	909	+614.286%
2026-03-26	0.8100	0.8100	0.7900	0.8000	+33.333%	8	910	+400.000%
2026-03-25	0.7400	0.7400	0.6000	0.6000	-4.762%	34	902	+566.667%
2026-03-24	0.6500	0.6500	0.5500	0.6300	-10.000%	200	902	+534.921%
2026-03-23	0.6500	0.7000	0.6400	0.7000	+7.692%	71	808	+471.429%
2026-03-20	0.7000	0.7000	0.6500	0.6500	-17.722%	22	738	+515.385%
2026-03-19	0.8000	0.9500	0.7300	0.7900	-7.059%	30	736	+406.329%
2026-03-18	0.9500	0.9500	0.8200	0.8500	-15.000%	113	718	+370.588%
2026-03-17	1.0000	1.0000	0.9500	1.0000	+150.000%	37	667	+300.000%
2026-03-16	0.4000	0.4000	0.4000	0.4000	-65.812%	1	652	+900.000%
2026-03-13	1.1700	1.1700	1.1700	1.1700	-22.000%	2	653	+241.880%
2026-03-11	1.5000	1.5000	1.5000	1.5000	+3.448%	1	651	+166.667%
2026-03-10	1.4500	1.4500	1.4500	1.4500	+5.072%	8	651	+175.862%
2026-03-09	0.9200	1.4500	0.9200	1.3800	+31.429%	14	643	+189.855%
2026-03-06	1.3200	1.3200	1.0500	1.0500	-22.222%	11	663	+280.952%
2026-03-03	1.4000	1.6500	1.3500	1.3500	-6.897%	14	664	+196.296%
2026-03-02	1.4500	1.4500	1.4500	1.4500	-9.375%	1	663	+175.862%
2026-02-27	1.6000	1.6000	1.6000	1.6000	+7.383%	6	663	+150.000%
2026-02-26	1.7500	1.7500	1.4900	1.4900	-25.500%	16	663	+168.456%
2026-02-25	2.3000	2.3000	2.0000	2.0000	-2.439%	28	636	+100.000%
2026-02-23	2.1600	2.3500	2.0500	2.0500	-23.507%	116	636	+95.122%
2026-02-20	2.6500	2.6800	2.6000	2.6800	-7.586%	59	531	+49.254%
2026-02-19	2.9000	2.9000	2.9000	2.9000	-6.149%	1	478	+37.931%
2026-02-18	3.2100	3.4200	3.0000	3.0900	+3.000%	8	477	+29.450%
2026-02-17	2.8800	3.0000	2.8800	3.0000	+44.928%	3	474	+33.333%
2026-02-12	2.0700	2.0700	2.0700	2.0700	-15.510%	1	471	+93.237%
2026-02-09	2.4500	2.4500	2.4500	2.4500	+7.930%	1	471	+63.265%
2026-02-06	2.5200	2.8000	2.2700	2.2700	-1.732%	7	470	+76.211%
2026-02-02	2.3100	2.3100	2.3100	2.3100	-15.385%	13	471	+73.160%
2026-01-30	1.8700	2.8700	1.8700	2.7300	+4.598%	6	458	+46.520%
2026-01-29	2.6100	2.6100	2.6100	2.6100	-1.136%	2	457	+53.257%
2026-01-28	2.4500	2.7000	2.4200	2.6400	+3.529%	22	457	+51.515%
2026-01-26	2.7000	2.7300	2.5500	2.5500	+2.000%	32	454	+56.863%
2026-01-21	2.5000	2.5000	2.5000	2.5000	+2.041%	1	424	+60.000%
2026-01-16	2.4300	2.4700	2.4200	2.4500	+3.814%	399	25	+63.265%
2026-01-15	2.6000	2.6000	2.3600	2.3600	-5.600%	5	25	+69.492%
2026-01-14	2.5000	2.5000	2.5000	2.5000	-7.749%	3	20	+60.000%
2026-01-08	2.8900	2.8900	2.7000	2.7100	+35.500%	14	17	+47.601%
2026-01-02	2.0000	2.2800	2.0000	2.0000	-6.977%	3	5	+100.000%
2025-12-31	2.1500	2.1500	2.1500	2.1500	+10.256%	1	4	+86.047%
2025-12-29	2.0000	2.3000	1.7500	1.9500	+8.333%	6	4	+105.128%
2025-12-19	1.8000	1.9000	1.7500	1.8000	0.000%	4	2	+122.222%

.dark-mode .bcbC1P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bcbC1P{ color: #333333; background-color: white; border: 2px solid #333333; }CMPS20260821C8CMPS Aug 21 2026 8.00 Call (CMPS260821C00008000)option OPRA

CMPS20260821C8
CMPS Aug 21 2026 8.00 Call (CMPS260821C00008000)
option OPRA