Dark

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

EOD

Jul 21, 2026

4.36+1.395%(+0.06)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.4000	4.5000	4.3600	4.3600	+1.395%	72	16,781	0.000%
2026-07-20	4.6000	4.6000	4.3000	4.3000	-16.667%	46	16,709	+1.395%
2026-07-17	5.1000	5.4500	4.8000	5.1600	+3.200%	37	16,675	-15.504%
2026-07-16	5.9000	5.9000	4.9000	5.0000	-5.660%	43	16,640	-12.800%
2026-07-15	5.3000	5.3000	5.3000	5.3000	-5.357%	9	16,631	-17.736%
2026-07-14	5.4000	5.8000	5.2000	5.6000	+3.704%	23	16,630	-22.143%
2026-07-13	5.3800	5.4000	5.3000	5.4000	0.000%	14	16,626	-19.259%
2026-07-10	5.5500	5.5500	5.2000	5.4000	-6.897%	7	16,612	-19.259%
2026-07-09	5.8000	5.8000	5.7100	5.8000	+5.839%	9	16,607	-24.828%
2026-07-08	5.5000	5.6000	5.2000	5.4800	+6.202%	126	16,598	-20.438%
2026-07-07	5.0000	5.1600	3.6000	5.1600	+1.176%	131	16,716	-15.504%
2026-07-06	5.4500	5.5000	5.1000	5.1000	-10.526%	63	16,709	-14.510%
2026-07-02	5.5000	5.9000	5.2000	5.7000	+1.786%	98	16,552	-23.509%
2026-07-01	6.0000	6.0000	5.6000	5.6000	-11.111%	33	16,552	-22.143%
2026-06-30	6.8900	6.8900	6.2000	6.3000	-7.353%	16	16,521	-30.794%
2026-06-29	6.4000	7.1000	6.3000	6.8000	+3.343%	47	16,533	-35.882%
2026-06-26	5.8000	6.8000	5.8000	6.5800	+19.636%	17	16,564	-33.739%
2026-06-25	5.1000	5.5000	5.1000	5.5000	+14.583%	6	16,578	-20.727%
2026-06-24	4.8000	4.8000	4.8000	4.8000	-4.000%	4	16,584	-9.167%
2026-06-23	5.0000	5.3000	5.0000	5.0000	-2.344%	42	16,588	-12.800%
2026-06-22	5.1000	5.5000	4.9000	5.1200	+0.392%	10,359	16,566	-14.844%
2026-06-18	4.7000	5.1000	4.7000	5.1000	+2.000%	22	6,286	-14.510%
2026-06-17	4.6800	5.0000	4.6800	5.0000	+17.925%	13	6,286	-12.800%
2026-06-16	4.2500	4.2500	4.2400	4.2400	-9.787%	6	6,286	+2.830%
2026-06-15	4.7500	4.7500	4.7000	4.7000	+2.174%	102	6,280	-7.234%
2026-06-12	4.4500	4.6000	4.4500	4.6000	+43.750%	7	6,178	-5.217%
2026-06-11	3.2000	3.2000	3.2000	3.2000	-26.941%	8	6,185	+36.250%
2026-06-10	4.3800	4.3800	4.3800	4.3800	+4.286%	1	6,193	-0.457%
2026-06-09	4.6000	4.6500	3.9200	4.2000	-10.638%	9	6,192	+3.810%
2026-06-08	4.6000	4.7000	4.6000	4.7000	-2.083%	9	6,194	-7.234%
2026-06-05	5.1000	5.3300	4.7600	4.8000	-15.789%	30	6,185	-9.167%
2026-06-04	5.5000	6.2000	5.5000	5.7000	+7.547%	26	6,189	-23.509%
2026-06-03	5.4200	5.6000	5.0000	5.3000	-13.115%	25	6,167	-17.736%
2026-06-02	6.0000	6.5000	6.0000	6.1000	-3.785%	212	6,166	-28.525%
2026-06-01	5.7000	6.7000	5.6300	6.3400	+19.623%	287	6,344	-31.230%
2026-05-29	4.3000	5.4000	4.3000	5.3000	+12.766%	178	6,587	-17.736%
2026-05-28	4.3600	4.7000	4.3000	4.7000	+8.046%	31	6,645	-7.234%
2026-05-27	4.5700	4.6000	4.3500	4.3500	-6.452%	16	6,616	+0.230%
2026-05-26	4.3000	4.7000	4.3000	4.6500	+6.897%	301	6,616	-6.237%
2026-05-22	4.0000	4.5100	4.0000	4.3500	+3.571%	63	6,551	+0.230%
2026-05-21	3.5000	4.4900	3.5000	4.2000	+23.529%	137	6,635	+3.810%
2026-05-20	3.5000	3.6000	3.4000	3.4000	+13.333%	34	6,635	+28.235%
2026-05-19	2.9500	3.0200	2.9000	3.0000	-7.692%	29	6,474	+45.333%
2026-05-18	3.9800	3.9800	3.2000	3.2500	-1.515%	280	6,474	+34.154%
2026-05-15	3.2100	3.4000	3.1100	3.3000	+2.167%	49	6,474	+32.121%
2026-05-14	3.9900	3.9900	3.2300	3.2300	-9.014%	32	6,439	+34.985%
2026-05-13	2.9900	3.6100	2.9900	3.5500	+26.786%	120	6,509	+22.817%
2026-05-12	3.0000	3.0000	2.6500	2.8000	-3.448%	86	6,509	+55.714%
2026-05-11	2.9400	3.0800	2.8400	2.9000	-1.695%	789	6,509	+50.345%
2026-05-08	2.7700	3.0000	2.5900	2.9500	+9.259%	297	5,800	+47.797%
2026-05-07	2.9000	2.9000	2.5500	2.7000	-6.250%	878	6,053	+61.481%
2026-05-06	2.8000	2.9000	2.6000	2.8800	+6.667%	114	5,233	+51.389%
2026-05-05	2.7000	2.7000	2.7000	2.7000	-1.818%	8	5,125	+61.481%
2026-05-04	2.9500	2.9500	2.6300	2.7500	+10.000%	94	5,129	+58.545%
2026-05-01	2.5000	2.5000	2.4500	2.5000	-1.961%	92	4,966	+74.400%
2026-04-30	2.2000	2.5500	2.0800	2.5500	+27.500%	12	4,966	+70.980%
2026-04-29	2.4000	2.4000	2.0000	2.0000	-9.091%	72	4,954	+118.000%
2026-04-28	2.4000	2.5300	2.2000	2.2000	-10.204%	83	4,937	+98.182%
2026-04-27	3.1000	3.4000	2.3000	2.4500	-11.552%	251	4,925	+77.959%
2026-04-24	2.7500	3.1000	2.4000	2.7700	+4.528%	3,702	4,694	+57.401%
2026-04-23	2.4000	2.7000	2.4000	2.6500	+13.248%	7	1,088	+64.528%
2026-04-22	2.5000	2.6100	2.2500	2.3400	-11.364%	41	1,090	+86.325%
2026-04-21	2.9000	2.9300	2.6400	2.6400	-12.000%	149	971	+65.152%
2026-04-20	2.9000	3.3000	2.4000	3.0000	+145.902%	667	971	+45.333%
2026-04-16	1.0000	1.3500	1.0000	1.2200	+43.529%	453	1,193	+257.377%
2026-04-15	0.8800	0.8800	0.8500	0.8500	0.000%	11	791	+412.941%
2026-04-14	0.8500	0.8500	0.8500	0.8500	0.000%	1	781	+412.941%
2026-04-13	0.8500	0.8500	0.8500	0.8500	-29.167%	16	780	+412.941%
2026-04-07	1.2000	1.2000	1.2000	1.2000	+15.385%	10	765	+263.333%
2026-04-06	1.0000	1.0400	1.0000	1.0400	+4.000%	11	755	+319.231%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+2.041%	1	754	+336.000%
2026-04-01	2.3100	2.3100	0.9800	0.9800	0.000%	5	754	+344.898%
2026-03-31	0.8700	0.9800	0.8700	0.9800	+40.000%	3	749	+344.898%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-25.532%	13	748	+522.857%
2026-03-27	0.9400	0.9400	0.9400	0.9400	-10.476%	1	748	+363.830%
2026-03-26	0.9500	1.0500	0.9500	1.0500	+10.526%	22	748	+315.238%
2026-03-25	1.1000	1.1000	0.9500	0.9500	+9.195%	65	742	+358.947%
2026-03-24	0.8500	0.8700	0.7500	0.8700	-17.143%	61	688	+401.149%
2026-03-20	1.0000	1.0500	1.0000	1.0500	+5.000%	2	654	+315.238%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-9.091%	10	652	+336.000%
2026-03-18	1.1000	1.1000	1.1000	1.1000	-8.333%	5	644	+296.364%
2026-03-17	1.3400	1.3400	1.2000	1.2000	-11.111%	6	647	+263.333%
2026-03-16	1.2500	1.3900	1.2500	1.3500	-6.897%	5	643	+222.963%
2026-03-13	1.4500	1.4500	1.4500	1.4500	-7.051%	4	640	+200.690%
2026-03-12	1.5600	1.5600	1.5600	1.5600	-2.500%	1	640	+179.487%
2026-03-11	1.8100	1.8100	1.5500	1.6000	-11.111%	66	639	+172.500%
2026-03-10	1.7000	1.9500	1.6000	1.8000	+30.435%	224	604	+142.222%
2026-03-06	1.5000	1.5000	1.3800	1.3800	-25.405%	7	479	+215.942%
2026-03-05	2.0000	2.0000	1.8500	1.8500	-21.277%	3	476	+135.676%
2026-03-02	2.7000	2.7000	1.7000	2.3500	+30.556%	122	473	+85.532%
2026-02-27	2.2700	2.2700	1.8000	1.8000	-17.051%	103	381	+142.222%
2026-02-26	2.4100	2.4100	1.9000	2.1700	-7.660%	113	278	+100.922%
2026-02-25	2.3500	2.3500	2.3500	2.3500	-6.000%	2	178	+85.532%
2026-02-24	2.5000	2.5000	2.5000	2.5000	0.000%	2	178	+74.400%
2026-02-23	2.4400	2.5000	2.4400	2.5000	-10.714%	9	176	+74.400%
2026-02-20	2.9400	3.0000	2.8000	2.8000	-13.580%	34	170	+55.714%
2026-02-18	3.3500	3.5000	2.9200	3.2400	0.000%	14	158	+34.568%
2026-02-17	3.2000	3.2400	3.0000	3.2400	+32.245%	23	152	+34.568%
2026-02-09	2.7000	2.7000	2.4500	2.4500	+19.512%	6	162	+77.959%
2026-02-05	2.4000	2.4000	2.0500	2.0500	-2.381%	12	156	+112.683%
2026-02-03	0.1000	2.1000	0.1000	2.1000	-18.288%	4	144	+107.619%
2026-02-02	2.0000	2.5700	2.0000	2.5700	-9.507%	3	148	+69.650%
2026-01-28	2.5200	2.8400	2.5200	2.8400	+24.561%	6	151	+53.521%
2026-01-26	3.0000	3.0000	2.2800	2.2800	-19.718%	19	149	+91.228%
2026-01-23	3.0500	3.0500	2.8400	2.8400	+1.429%	4	133	+53.521%
2026-01-13	2.8000	2.8000	2.8000	2.8000	+12.000%	2	133	+55.714%
2026-01-12	2.5000	2.5000	2.5000	2.5000	-11.032%	1	131	+74.400%
2026-01-09	2.8100	2.8100	2.8100	2.8100	-14.848%	10	130	+55.160%
2026-01-08	3.1000	3.6000	3.1000	3.3000	+10.000%	13	120	+32.121%
2026-01-07	2.9000	3.0000	2.8000	3.0000	+62.162%	25	127	+45.333%
2026-01-05	1.8500	1.8500	1.8500	1.8500	-17.040%	2	136	+135.676%
2025-12-31	2.2300	2.2300	2.2300	2.2300	+4.695%	26	136	+95.516%
2025-12-30	2.4000	2.4000	2.1300	2.1300	-0.930%	6	136	+104.695%
2025-12-29	2.1500	2.1500	2.1500	2.1500	-8.511%	3	130	+102.791%
2025-12-26	2.3500	2.3500	2.3500	2.3500	-2.083%	2	127	+85.532%
2025-12-23	2.4700	2.4700	2.4000	2.4000	+14.286%	22	125	+81.667%
2025-12-18	2.1000	2.1000	2.1000	2.1000	-4.545%	10	107	+107.619%
2025-12-11	2.2000	2.2000	2.2000	2.2000	0.000%	1	97	+98.182%
2025-12-09	2.2000	2.2000	2.2000	2.2000	+10.000%	2	98	+98.182%
2025-12-08	2.0000	2.0000	2.0000	2.0000	+29.032%	1	98	+118.000%
2025-12-04	1.5500	1.5500	1.5500	1.5500	+10.714%	1	99	+181.290%
2025-12-01	1.5000	2.5000	1.3000	1.4000	-12.500%	44	98	+211.429%
2025-11-25	1.6500	1.6500	1.6000	1.6000	+18.519%	10	58	+172.500%
2025-11-14	1.3500	1.3500	1.3500	1.3500	-28.947%	1	48	+222.963%
2025-11-12	1.9000	1.9000	1.9000	1.9000	-18.455%	10	47	+129.474%
2025-11-04	2.3300	2.3300	2.3300	2.3300	+1.747%	2	37	+87.124%
2025-11-03	2.2900	2.2900	2.2900	2.2900	-0.435%	1	34	+90.393%
2025-10-20	2.4000	2.4000	2.3000	2.3000	-16.364%	2	34	+89.565%
2025-10-15	2.7500	2.7500	2.7500	2.7500	+13.636%	1	32	+58.545%
2025-10-14	3.1000	3.1000	2.4200	2.4200	+10.000%	3	31	+80.165%
2025-10-13	2.2000	2.2000	2.2000	2.2000	-15.385%	13	30	+98.182%
2025-10-08	2.3500	2.6000	2.3500	2.6000	+30.000%	13	22	+67.692%
2025-10-03	2.0000	2.0000	2.0000	2.0000	+11.111%	1	12	+118.000%
2025-10-02	1.8000	1.8000	1.8000	1.8000	0.000%	1	11	+142.222%
2025-09-30	1.8000	1.8000	1.8000	1.8000	+10.429%	2	11	+142.222%
2025-09-25	1.5800	1.6300	1.5800	1.6300	+8.667%	3	10	+167.485%
2025-09-23	1.5000	1.5000	1.5000	1.5000	+5.634%	1	7	+190.667%
2025-09-16	1.4200	1.4200	1.4200	1.4200	0.000%	6	6	+207.042%

.dark-mode .kQZcfL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQZcfL{ 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