Dark

CMPS20270115C10
CMPS Jan 15 2027 10.00 Call (CMPS270115C00010000)
option OPRA

EOD

Oct 1, 2026

3.30-9.341%(-0.34)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1600	3.4000	3.1600	3.3000	-9.341%	103	4,555	0.000%
2026-09-30	3.9000	3.9000	3.6400	3.6400	-15.349%	101	4,454	-9.341%
2026-09-28	4.0000	4.3000	4.0000	4.3000	+0.703%	27	4,353	-23.256%
2026-09-25	4.4000	4.4000	4.2000	4.2700	-12.679%	6	4,373	-22.717%
2026-09-23	5.4500	5.4500	4.8900	4.8900	-14.211%	122	4,377	-32.515%
2026-09-22	5.7000	5.7000	5.7000	5.7000	-1.724%	1	4,332	-42.105%
2026-09-21	5.7700	5.8000	5.7700	5.8000	-2.192%	13	4,332	-43.103%
2026-09-18	5.6800	6.0000	5.6000	5.9300	+4.035%	10,053	4,340	-44.351%
2026-09-17	5.1000	5.9000	5.1000	5.7000	+19.748%	29	14,340	-42.105%
2026-09-16	4.7700	4.7900	4.7500	4.7600	-0.418%	203	14,347	-30.672%
2026-09-15	4.8600	4.8600	4.7000	4.7800	-13.091%	103	14,406	-30.962%
2026-09-14	5.7000	5.7000	5.5000	5.5000	+5.769%	12	14,498	-40.000%
2026-09-11	5.3400	5.4000	5.2000	5.2000	0.000%	63	14,510	-36.538%
2026-09-10	5.3000	5.4000	5.1000	5.2000	-12.898%	175	14,528	-36.538%
2026-09-09	5.8000	6.6000	5.7900	5.9700	+13.068%	201	14,541	-44.724%
2026-09-08	5.3000	5.3000	5.2600	5.2800	+20.000%	24	14,720	-37.500%
2026-09-04	4.3200	4.4000	4.3200	4.4000	0.000%	6	14,708	-25.000%
2026-09-03	4.3000	4.4000	4.1000	4.4000	0.000%	19	14,708	-25.000%
2026-09-02	4.5000	4.6000	4.3000	4.4000	-0.901%	26	14,692	-25.000%
2026-09-01	4.5000	4.5000	4.2000	4.4400	-7.500%	8	14,699	-25.676%
2026-08-31	4.7000	4.8000	4.6000	4.8000	-1.639%	1,524	14,697	-31.250%
2026-08-28	5.4000	5.4000	4.8800	4.8800	-14.386%	1,107	15,745	-32.377%
2026-08-27	5.6000	5.9000	5.5500	5.7000	0.000%	616	16,499	-42.105%
2026-08-26	5.8000	6.0000	5.7000	5.7000	-3.390%	127	17,071	-42.105%
2026-08-25	5.5000	5.9000	5.5000	5.9000	+11.321%	28	17,182	-44.068%
2026-08-24	4.8000	5.3000	4.8000	5.3000	+11.111%	23	17,173	-37.736%
2026-08-21	5.2000	5.2000	4.7700	4.7700	-8.269%	30	17,154	-30.818%
2026-08-20	5.2000	5.3000	5.1000	5.2000	0.000%	70	17,126	-36.538%
2026-08-19	5.1000	5.3000	5.1000	5.2000	+1.961%	60	17,064	-36.538%
2026-08-18	5.1000	5.1000	5.1000	5.1000	0.000%	1	17,108	-35.294%
2026-08-17	5.1000	5.1000	5.1000	5.1000	+4.082%	1	17,109	-35.294%
2026-08-14	4.6000	4.9000	4.6000	4.9000	+2.083%	19	17,110	-32.653%
2026-08-13	5.4000	5.4000	4.8000	4.8000	-14.286%	24	17,107	-31.250%
2026-08-12	5.5000	5.8000	5.3200	5.6000	+12.000%	76	17,099	-41.071%
2026-08-11	5.0000	5.2000	4.9500	5.0000	+5.263%	64	17,127	-34.000%
2026-08-10	5.1000	5.1000	4.7100	4.7500	-8.654%	15	17,189	-30.526%
2026-08-07	5.5000	5.5000	4.9300	5.2000	0.000%	22	17,198	-36.538%
2026-08-06	5.3000	5.3000	5.0000	5.2000	-1.887%	81	17,194	-36.538%
2026-08-05	4.1000	5.3000	4.1000	5.3000	+32.500%	112	17,135	-37.736%
2026-08-04	3.8000	4.0500	3.8000	4.0000	+8.108%	57	17,087	-17.500%
2026-08-03	3.7000	3.9000	3.7000	3.7000	-2.632%	206	17,134	-10.811%
2026-07-31	3.8000	3.8800	3.8000	3.8000	+5.556%	11	17,269	-13.158%
2026-07-30	3.5800	3.6000	3.5800	3.6000	0.000%	6	17,268	-8.333%
2026-07-29	3.5000	3.6000	3.5000	3.6000	+3.448%	7	17,274	-8.333%
2026-07-28	3.5500	3.6000	3.3500	3.4800	-8.421%	256	17,271	-5.172%
2026-07-27	3.8000	3.8000	3.8000	3.8000	-1.042%	1	17,062	-13.158%
2026-07-24	4.0000	4.0000	3.7000	3.8400	-7.470%	248	17,063	-14.063%
2026-07-23	4.3000	4.3000	4.1000	4.1500	-3.488%	20	16,826	-20.482%
2026-07-22	4.5000	4.5000	4.3000	4.3000	-1.376%	31	16,812	-23.256%
2026-07-21	4.4000	4.5000	4.3600	4.3600	+1.395%	72	16,781	-24.312%
2026-07-20	4.6000	4.6000	4.3000	4.3000	-16.667%	46	16,709	-23.256%
2026-07-17	5.1000	5.4500	4.8000	5.1600	+3.200%	37	16,675	-36.047%
2026-07-16	5.9000	5.9000	4.9000	5.0000	-5.660%	43	16,640	-34.000%
2026-07-15	5.3000	5.3000	5.3000	5.3000	-5.357%	9	16,631	-37.736%
2026-07-14	5.4000	5.8000	5.2000	5.6000	+3.704%	23	16,630	-41.071%
2026-07-13	5.3800	5.4000	5.3000	5.4000	0.000%	14	16,626	-38.889%
2026-07-10	5.5500	5.5500	5.2000	5.4000	-6.897%	7	16,612	-38.889%
2026-07-09	5.8000	5.8000	5.7100	5.8000	+5.839%	9	16,607	-43.103%
2026-07-08	5.5000	5.6000	5.2000	5.4800	+6.202%	126	16,598	-39.781%
2026-07-07	5.0000	5.1600	3.6000	5.1600	+1.176%	131	16,716	-36.047%
2026-07-06	5.4500	5.5000	5.1000	5.1000	-10.526%	63	16,709	-35.294%
2026-07-02	5.5000	5.9000	5.2000	5.7000	+1.786%	98	16,552	-42.105%
2026-07-01	6.0000	6.0000	5.6000	5.6000	-11.111%	33	16,552	-41.071%
2026-06-30	6.8900	6.8900	6.2000	6.3000	-7.353%	16	16,521	-47.619%
2026-06-29	6.4000	7.1000	6.3000	6.8000	+3.343%	47	16,533	-51.471%
2026-06-26	5.8000	6.8000	5.8000	6.5800	+19.636%	17	16,564	-49.848%
2026-06-25	5.1000	5.5000	5.1000	5.5000	+14.583%	6	16,578	-40.000%
2026-06-24	4.8000	4.8000	4.8000	4.8000	-4.000%	4	16,584	-31.250%
2026-06-23	5.0000	5.3000	5.0000	5.0000	-2.344%	42	16,588	-34.000%
2026-06-22	5.1000	5.5000	4.9000	5.1200	+0.392%	10,359	16,566	-35.547%
2026-06-18	4.7000	5.1000	4.7000	5.1000	+2.000%	22	6,286	-35.294%
2026-06-17	4.6800	5.0000	4.6800	5.0000	+17.925%	13	6,286	-34.000%
2026-06-16	4.2500	4.2500	4.2400	4.2400	-9.787%	6	6,286	-22.170%
2026-06-15	4.7500	4.7500	4.7000	4.7000	+2.174%	102	6,280	-29.787%
2026-06-12	4.4500	4.6000	4.4500	4.6000	+43.750%	7	6,178	-28.261%
2026-06-11	3.2000	3.2000	3.2000	3.2000	-26.941%	8	6,185	+3.125%
2026-06-10	4.3800	4.3800	4.3800	4.3800	+4.286%	1	6,193	-24.658%
2026-06-09	4.6000	4.6500	3.9200	4.2000	-10.638%	9	6,192	-21.429%
2026-06-08	4.6000	4.7000	4.6000	4.7000	-2.083%	9	6,194	-29.787%
2026-06-05	5.1000	5.3300	4.7600	4.8000	-15.789%	30	6,185	-31.250%
2026-06-04	5.5000	6.2000	5.5000	5.7000	+7.547%	26	6,189	-42.105%
2026-06-03	5.4200	5.6000	5.0000	5.3000	-13.115%	25	6,167	-37.736%
2026-06-02	6.0000	6.5000	6.0000	6.1000	-3.785%	212	6,166	-45.902%
2026-06-01	5.7000	6.7000	5.6300	6.3400	+19.623%	287	6,344	-47.950%
2026-05-29	4.3000	5.4000	4.3000	5.3000	+12.766%	178	6,587	-37.736%
2026-05-28	4.3600	4.7000	4.3000	4.7000	+8.046%	31	6,645	-29.787%
2026-05-27	4.5700	4.6000	4.3500	4.3500	-6.452%	16	6,616	-24.138%
2026-05-26	4.3000	4.7000	4.3000	4.6500	+6.897%	301	6,616	-29.032%
2026-05-22	4.0000	4.5100	4.0000	4.3500	+3.571%	63	6,551	-24.138%
2026-05-21	3.5000	4.4900	3.5000	4.2000	+23.529%	137	6,635	-21.429%
2026-05-20	3.5000	3.6000	3.4000	3.4000	+13.333%	34	6,635	-2.941%
2026-05-19	2.9500	3.0200	2.9000	3.0000	-7.692%	29	6,474	+10.000%
2026-05-18	3.9800	3.9800	3.2000	3.2500	-1.515%	280	6,474	+1.538%
2026-05-15	3.2100	3.4000	3.1100	3.3000	+2.167%	49	6,474	0.000%
2026-05-14	3.9900	3.9900	3.2300	3.2300	-9.014%	32	6,439	+2.167%
2026-05-13	2.9900	3.6100	2.9900	3.5500	+26.786%	120	6,509	-7.042%
2026-05-12	3.0000	3.0000	2.6500	2.8000	-3.448%	86	6,509	+17.857%
2026-05-11	2.9400	3.0800	2.8400	2.9000	-1.695%	789	6,509	+13.793%
2026-05-08	2.7700	3.0000	2.5900	2.9500	+9.259%	297	5,800	+11.864%
2026-05-07	2.9000	2.9000	2.5500	2.7000	-6.250%	878	6,053	+22.222%
2026-05-06	2.8000	2.9000	2.6000	2.8800	+6.667%	114	5,233	+14.583%
2026-05-05	2.7000	2.7000	2.7000	2.7000	-1.818%	8	5,125	+22.222%
2026-05-04	2.9500	2.9500	2.6300	2.7500	+10.000%	94	5,129	+20.000%
2026-05-01	2.5000	2.5000	2.4500	2.5000	-1.961%	92	4,966	+32.000%
2026-04-30	2.2000	2.5500	2.0800	2.5500	+27.500%	12	4,966	+29.412%
2026-04-29	2.4000	2.4000	2.0000	2.0000	-9.091%	72	4,954	+65.000%
2026-04-28	2.4000	2.5300	2.2000	2.2000	-10.204%	83	4,937	+50.000%
2026-04-27	3.1000	3.4000	2.3000	2.4500	-11.552%	251	4,925	+34.694%
2026-04-24	2.7500	3.1000	2.4000	2.7700	+4.528%	3,702	4,694	+19.134%
2026-04-23	2.4000	2.7000	2.4000	2.6500	+13.248%	7	1,088	+24.528%
2026-04-22	2.5000	2.6100	2.2500	2.3400	-11.364%	41	1,090	+41.026%
2026-04-21	2.9000	2.9300	2.6400	2.6400	-12.000%	149	971	+25.000%
2026-04-20	2.9000	3.3000	2.4000	3.0000	+145.902%	667	971	+10.000%
2026-04-16	1.0000	1.3500	1.0000	1.2200	+43.529%	453	1,193	+170.492%
2026-04-15	0.8800	0.8800	0.8500	0.8500	0.000%	11	791	+288.235%
2026-04-14	0.8500	0.8500	0.8500	0.8500	0.000%	1	781	+288.235%
2026-04-13	0.8500	0.8500	0.8500	0.8500	-29.167%	16	780	+288.235%
2026-04-07	1.2000	1.2000	1.2000	1.2000	+15.385%	10	765	+175.000%
2026-04-06	1.0000	1.0400	1.0000	1.0400	+4.000%	11	755	+217.308%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+2.041%	1	754	+230.000%
2026-04-01	2.3100	2.3100	0.9800	0.9800	0.000%	5	754	+236.735%
2026-03-31	0.8700	0.9800	0.8700	0.9800	+40.000%	3	749	+236.735%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-25.532%	13	748	+371.429%
2026-03-27	0.9400	0.9400	0.9400	0.9400	-10.476%	1	748	+251.064%
2026-03-26	0.9500	1.0500	0.9500	1.0500	+10.526%	22	748	+214.286%
2026-03-25	1.1000	1.1000	0.9500	0.9500	+9.195%	65	742	+247.368%
2026-03-24	0.8500	0.8700	0.7500	0.8700	-17.143%	61	688	+279.310%
2026-03-20	1.0000	1.0500	1.0000	1.0500	+5.000%	2	654	+214.286%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-9.091%	10	652	+230.000%
2026-03-18	1.1000	1.1000	1.1000	1.1000	-8.333%	5	644	+200.000%
2026-03-17	1.3400	1.3400	1.2000	1.2000	-11.111%	6	647	+175.000%
2026-03-16	1.2500	1.3900	1.2500	1.3500	-6.897%	5	643	+144.444%
2026-03-13	1.4500	1.4500	1.4500	1.4500	-7.051%	4	640	+127.586%
2026-03-12	1.5600	1.5600	1.5600	1.5600	-2.500%	1	640	+111.538%
2026-03-11	1.8100	1.8100	1.5500	1.6000	-11.111%	66	639	+106.250%
2026-03-10	1.7000	1.9500	1.6000	1.8000	+30.435%	224	604	+83.333%
2026-03-06	1.5000	1.5000	1.3800	1.3800	-25.405%	7	479	+139.130%
2026-03-05	2.0000	2.0000	1.8500	1.8500	-21.277%	3	476	+78.378%
2026-03-02	2.7000	2.7000	1.7000	2.3500	+30.556%	122	473	+40.426%
2026-02-27	2.2700	2.2700	1.8000	1.8000	-17.051%	103	381	+83.333%
2026-02-26	2.4100	2.4100	1.9000	2.1700	-7.660%	113	278	+52.074%
2026-02-25	2.3500	2.3500	2.3500	2.3500	-6.000%	2	178	+40.426%
2026-02-24	2.5000	2.5000	2.5000	2.5000	0.000%	2	178	+32.000%
2026-02-23	2.4400	2.5000	2.4400	2.5000	-10.714%	9	176	+32.000%
2026-02-20	2.9400	3.0000	2.8000	2.8000	-13.580%	34	170	+17.857%
2026-02-18	3.3500	3.5000	2.9200	3.2400	0.000%	14	158	+1.852%
2026-02-17	3.2000	3.2400	3.0000	3.2400	+32.245%	23	152	+1.852%
2026-02-09	2.7000	2.7000	2.4500	2.4500	+19.512%	6	162	+34.694%
2026-02-05	2.4000	2.4000	2.0500	2.0500	-2.381%	12	156	+60.976%
2026-02-03	0.1000	2.1000	0.1000	2.1000	-18.288%	4	144	+57.143%
2026-02-02	2.0000	2.5700	2.0000	2.5700	-9.507%	3	148	+28.405%
2026-01-28	2.5200	2.8400	2.5200	2.8400	+24.561%	6	151	+16.197%
2026-01-26	3.0000	3.0000	2.2800	2.2800	-19.718%	19	149	+44.737%
2026-01-23	3.0500	3.0500	2.8400	2.8400	+1.429%	4	133	+16.197%
2026-01-13	2.8000	2.8000	2.8000	2.8000	+12.000%	2	133	+17.857%
2026-01-12	2.5000	2.5000	2.5000	2.5000	-11.032%	1	131	+32.000%
2026-01-09	2.8100	2.8100	2.8100	2.8100	-14.848%	10	130	+17.438%
2026-01-08	3.1000	3.6000	3.1000	3.3000	+10.000%	13	120	0.000%
2026-01-07	2.9000	3.0000	2.8000	3.0000	+62.162%	25	127	+10.000%
2026-01-05	1.8500	1.8500	1.8500	1.8500	-17.040%	2	136	+78.378%
2025-12-31	2.2300	2.2300	2.2300	2.2300	+4.695%	26	136	+47.982%
2025-12-30	2.4000	2.4000	2.1300	2.1300	-0.930%	6	136	+54.930%
2025-12-29	2.1500	2.1500	2.1500	2.1500	-8.511%	3	130	+53.488%
2025-12-26	2.3500	2.3500	2.3500	2.3500	-2.083%	2	127	+40.426%
2025-12-23	2.4700	2.4700	2.4000	2.4000	+14.286%	22	125	+37.500%
2025-12-18	2.1000	2.1000	2.1000	2.1000	-4.545%	10	107	+57.143%
2025-12-11	2.2000	2.2000	2.2000	2.2000	0.000%	1	97	+50.000%
2025-12-09	2.2000	2.2000	2.2000	2.2000	+10.000%	2	98	+50.000%
2025-12-08	2.0000	2.0000	2.0000	2.0000	+29.032%	1	98	+65.000%
2025-12-04	1.5500	1.5500	1.5500	1.5500	+10.714%	1	99	+112.903%
2025-12-01	1.5000	2.5000	1.3000	1.4000	-12.500%	44	98	+135.714%
2025-11-25	1.6500	1.6500	1.6000	1.6000	+18.519%	10	58	+106.250%
2025-11-14	1.3500	1.3500	1.3500	1.3500	-28.947%	1	48	+144.444%
2025-11-12	1.9000	1.9000	1.9000	1.9000	-18.455%	10	47	+73.684%
2025-11-04	2.3300	2.3300	2.3300	2.3300	+1.747%	2	37	+41.631%
2025-11-03	2.2900	2.2900	2.2900	2.2900	-0.435%	1	34	+44.105%
2025-10-20	2.4000	2.4000	2.3000	2.3000	-16.364%	2	34	+43.478%
2025-10-15	2.7500	2.7500	2.7500	2.7500	+13.636%	1	32	+20.000%
2025-10-14	3.1000	3.1000	2.4200	2.4200	+10.000%	3	31	+36.364%
2025-10-13	2.2000	2.2000	2.2000	2.2000	-15.385%	13	30	+50.000%
2025-10-08	2.3500	2.6000	2.3500	2.6000	+30.000%	13	22	+26.923%
2025-10-03	2.0000	2.0000	2.0000	2.0000	+11.111%	1	12	+65.000%
2025-10-02	1.8000	1.8000	1.8000	1.8000	0.000%	1	11	+83.333%
2025-09-30	1.8000	1.8000	1.8000	1.8000	+10.429%	2	11	+83.333%
2025-09-25	1.5800	1.6300	1.5800	1.6300	+8.667%	3	10	+102.454%
2025-09-23	1.5000	1.5000	1.5000	1.5000	+5.634%	1	7	+120.000%
2025-09-16	1.4200	1.4200	1.4200	1.4200	0.000%	6	6	+132.394%

.dark-mode .jqJ5jx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqJ5jx{ color: #333333; background-color: white; border: 2px solid #333333; }CMPS20270115C10CMPS Jan 15 2027 10.00 Call (CMPS270115C00010000)option OPRA

CMPS20270115C10
CMPS Jan 15 2027 10.00 Call (CMPS270115C00010000)
option OPRA