Dark

CMPS20270115C12
CMPS Jan 15 2027 12.00 Call (CMPS270115C00012000)
option OPRA

EOD

Oct 1, 2026

2.14-17.692%(-0.46)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3500	2.3500	2.0500	2.1400	-17.692%	39	10,939	0.000%
2026-09-30	2.6500	2.6500	2.6000	2.6000	-5.455%	3	10,934	-17.692%
2026-09-29	2.7500	2.7500	2.7500	2.7500	-11.290%	2	10,935	-22.182%
2026-09-28	3.0000	3.1000	2.8000	3.1000	+0.977%	11	10,933	-30.968%
2026-09-25	2.9800	3.0700	2.9800	3.0700	+2.333%	16	10,932	-30.293%
2026-09-24	3.0500	3.0500	3.0000	3.0000	-14.286%	2	10,916	-28.667%
2026-09-23	4.0000	4.0000	3.5000	3.5000	-22.222%	12	10,914	-38.857%
2026-09-22	3.0000	4.5000	3.0000	4.5000	-2.808%	13	10,922	-52.444%
2026-09-21	4.6300	4.6300	4.6300	4.6300	+2.889%	2	10,922	-53.780%
2026-09-18	4.4000	4.5000	4.4000	4.5000	0.000%	10,001	10,920	-52.444%
2026-09-17	4.5000	4.7000	4.5000	4.5000	+23.288%	14	921	-52.444%
2026-09-15	3.6500	3.6500	3.6500	3.6500	-8.750%	1	935	-41.370%
2026-09-10	4.3700	4.5000	4.0000	4.0000	-20.000%	10	934	-46.500%
2026-09-09	4.0000	5.0000	4.0000	5.0000	+25.000%	3	936	-57.200%
2026-09-08	4.0000	4.0000	4.0000	4.0000	+23.839%	3	939	-46.500%
2026-09-02	3.2200	3.3000	3.2200	3.2300	+0.937%	14	939	-33.746%
2026-09-01	3.2000	3.2000	3.2000	3.2000	-11.111%	1	951	-33.125%
2026-08-31	3.6000	3.6000	3.6000	3.6000	-20.879%	1	952	-40.556%
2026-08-26	4.5500	4.5500	4.5500	4.5500	-1.087%	28	951	-52.967%
2026-08-25	4.4500	4.6000	4.4000	4.6000	+9.524%	36	951	-53.478%
2026-08-19	3.9600	4.2000	3.9600	4.2000	+2.689%	11	946	-49.048%
2026-08-18	3.1400	4.0900	3.1400	4.0900	+16.857%	4	946	-47.677%
2026-08-14	3.5000	3.5000	3.5000	3.5000	-10.256%	28	948	-38.857%
2026-08-13	3.9000	3.9000	3.9000	3.9000	-9.091%	3	976	-45.128%
2026-08-12	4.3000	4.3000	4.2900	4.2900	+7.250%	11	973	-50.117%
2026-08-06	4.0000	4.0000	4.0000	4.0000	-5.882%	1	980	-46.500%
2026-08-05	3.8000	4.2500	3.8000	4.2500	+34.069%	8	981	-49.647%
2026-08-04	3.0000	3.1700	3.0000	3.1700	+5.667%	43	983	-32.492%
2026-08-03	3.3000	3.3000	2.9500	3.0000	-3.226%	7	1,000	-28.667%
2026-07-31	2.7500	3.1800	2.7500	3.1000	-0.958%	22	993	-30.968%
2026-07-30	2.6000	3.1300	2.6000	3.1300	+3.987%	5	973	-31.629%
2026-07-29	2.7500	3.0100	2.7500	3.0100	+7.500%	3	970	-28.904%
2026-07-28	2.8100	2.8100	2.7500	2.8000	-9.677%	20	969	-23.571%
2026-07-24	3.2000	3.2000	3.1000	3.1000	-13.889%	11	968	-30.968%
2026-07-21	3.4400	3.6000	3.4400	3.6000	-5.263%	3	967	-40.556%
2026-07-20	3.8000	3.8000	3.8000	3.8000	-14.414%	1	965	-43.684%
2026-07-17	4.2000	4.4400	4.2000	4.4400	+0.909%	14	964	-51.802%
2026-07-16	4.8000	4.8000	4.4000	4.4000	-8.333%	35	950	-51.364%
2026-07-14	4.8000	4.8000	4.8000	4.8000	+12.941%	5	927	-55.417%
2026-07-08	4.2500	4.2500	4.2500	4.2500	+6.516%	10	922	-49.647%
2026-07-07	3.5100	4.2400	3.5100	3.9900	-5.000%	36	912	-46.366%
2026-07-06	4.2300	4.2300	4.2000	4.2000	-11.579%	14	876	-49.048%
2026-07-02	4.7000	5.0000	4.7000	4.7500	-5.000%	26	873	-54.947%
2026-07-01	5.0000	5.0000	5.0000	5.0000	-9.091%	1	873	-57.200%
2026-06-30	6.0000	6.0000	5.3000	5.5000	-8.333%	17	873	-61.091%
2026-06-29	5.4700	6.0000	5.4700	6.0000	+9.091%	7	880	-64.333%
2026-06-26	5.0000	5.6900	5.0000	5.5000	+18.026%	14	887	-61.091%
2026-06-25	4.4000	4.6600	4.4000	4.6600	+21.354%	7	897	-54.077%
2026-06-24	4.3000	4.4000	3.7000	3.8400	-2.785%	21	904	-44.271%
2026-06-23	3.9500	3.9500	3.9500	3.9500	-8.140%	1	915	-45.823%
2026-06-22	4.3000	4.3000	4.3000	4.3000	+5.651%	20	916	-50.233%
2026-06-18	4.0700	4.0700	4.0700	4.0700	+4.359%	10	886	-47.420%
2026-06-17	3.5000	3.9000	3.5000	3.9000	+5.978%	5	886	-45.128%
2026-06-16	3.6000	3.6800	3.3000	3.6800	-0.541%	17	886	-41.848%
2026-06-15	4.0000	4.0000	3.7000	3.7000	-9.756%	2	879	-42.162%
2026-06-12	3.6400	4.1000	3.6400	4.1000	+14.846%	13	877	-47.805%
2026-06-11	3.2900	3.6500	3.2900	3.5700	-0.833%	8	882	-40.056%
2026-06-10	3.2500	3.6000	3.2500	3.6000	+16.129%	2	874	-40.556%
2026-06-09	3.2300	3.2300	3.1000	3.1000	-20.513%	2	874	-30.968%
2026-06-08	3.9000	3.9000	3.9000	3.9000	+5.405%	20	876	-45.128%
2026-06-05	4.4300	4.4300	3.7000	3.7000	-23.554%	21	858	-42.162%
2026-06-04	4.5000	4.8400	4.5000	4.8400	+7.556%	3	847	-55.785%
2026-06-03	4.3300	4.5000	4.3300	4.5000	-10.000%	5	847	-52.444%
2026-06-02	5.3900	5.3900	5.0000	5.0000	-9.091%	5	852	-57.200%
2026-06-01	4.5000	5.7000	4.5000	5.5000	+27.907%	63	847	-61.091%
2026-05-29	4.0000	4.3800	4.0000	4.3000	+22.857%	12	816	-50.233%
2026-05-28	3.5000	3.5000	3.5000	3.5000	-2.778%	3	815	-38.857%
2026-05-27	3.5000	3.7100	3.5000	3.6000	-3.485%	14	818	-40.556%
2026-05-26	3.7500	3.7500	3.6000	3.7300	+6.571%	4	804	-42.627%
2026-05-22	3.6000	4.0000	3.5000	3.5000	+2.941%	36	773	-38.857%
2026-05-21	3.3900	3.8000	3.3900	3.4000	+25.926%	14	770	-37.059%
2026-05-20	2.8000	3.0000	2.6500	2.7000	+17.391%	36	770	-20.741%
2026-05-19	2.6500	2.6500	2.2400	2.3000	-13.534%	18	749	-6.957%
2026-05-18	2.7500	2.7500	2.5000	2.6600	-1.481%	21	749	-19.549%
2026-05-15	2.5500	2.7000	2.5500	2.7000	-10.000%	29	749	-20.741%
2026-05-14	2.6000	3.0000	2.6000	3.0000	+9.091%	14	749	-28.667%
2026-05-13	2.4600	2.7500	2.4600	2.7500	+21.681%	26	763	-22.182%
2026-05-08	2.1500	2.3000	2.1500	2.2600	-9.600%	17	763	-5.310%
2026-05-06	2.5000	2.5000	2.5000	2.5000	+17.925%	4	757	-14.400%
2026-05-05	1.9000	2.1200	1.9000	2.1200	-1.395%	7	753	+0.943%
2026-05-04	2.1500	2.1500	2.1500	2.1500	+11.979%	5	753	-0.465%
2026-05-01	1.9200	1.9200	1.9200	1.9200	+9.714%	1	753	+11.458%
2026-04-30	1.7500	1.7500	1.7500	1.7500	+6.061%	10	753	+22.286%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-8.333%	1	748	+29.697%
2026-04-28	2.0000	2.0000	1.7300	1.8000	-8.629%	4	747	+18.889%
2026-04-27	2.3500	2.3800	1.9700	1.9700	-14.348%	121	747	+8.629%
2026-04-24	2.0500	2.4000	1.9200	2.3000	+2.222%	7	826	-6.957%
2026-04-23	2.2500	2.2500	2.2500	2.2500	+18.421%	1	828	-4.889%
2026-04-22	1.9000	1.9000	1.9000	1.9000	-15.556%	3	827	+12.632%
2026-04-20	2.1900	2.6500	1.5500	2.2500	+235.821%	94	828	-4.889%
2026-04-15	0.6700	0.6700	0.6700	0.6700	-6.944%	10	849	+219.403%
2026-04-13	0.7200	0.7200	0.7200	0.7200	-4.000%	1	839	+197.222%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+15.385%	1	840	+185.333%
2026-04-07	0.8000	0.8000	0.6500	0.6500	0.000%	337	839	+229.231%
2026-04-06	0.8500	0.8500	0.6500	0.6500	-23.529%	3	838	+229.231%
2026-04-01	0.8500	0.8500	0.8500	0.8500	+41.667%	1	839	+151.765%
2026-03-27	0.7000	0.7000	0.5800	0.6000	-40.000%	12	838	+256.667%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-33.333%	2	841	+114.000%
2026-03-17	1.0000	1.5000	1.0000	1.5000	-3.226%	3	840	+42.667%
2026-03-10	1.5500	1.5500	1.5500	1.5500	+14.815%	10	839	+38.065%
2026-03-06	1.3500	1.3500	1.3500	1.3500	-10.000%	2	829	+58.519%
2026-03-04	1.5000	1.5000	1.5000	1.5000	-25.000%	1	829	+42.667%
2026-02-24	2.2000	2.2000	2.0000	2.0000	-15.612%	3	828	+7.000%
2026-02-23	2.3700	2.3700	2.3700	2.3700	-1.250%	3	829	-9.705%
2026-02-19	2.3500	2.4000	2.3500	2.4000	-18.644%	31	827	-10.833%
2026-02-18	3.0000	3.0000	2.9500	2.9500	+18.000%	8	813	-27.458%
2026-02-17	2.7500	2.8000	2.5000	2.5000	+28.205%	24	805	-14.400%
2026-02-10	1.9500	1.9500	1.9500	1.9500	+2.632%	2	795	+9.744%
2026-02-09	1.9000	1.9000	1.9000	1.9000	+18.012%	1	795	+12.632%
2026-02-02	1.6100	1.6100	1.6100	1.6100	-28.444%	2	796	+32.919%
2026-01-29	2.2500	2.2500	2.2500	2.2500	-8.163%	1	794	-4.889%
2026-01-23	2.4500	2.4500	2.4500	2.4500	+75.000%	2	794	-12.653%
2026-01-21	1.4000	1.4000	1.4000	1.4000	-44.000%	3	795	+52.857%
2026-01-20	2.5000	2.5000	2.5000	2.5000	0.000%	36	795	-14.400%
2026-01-14	2.5000	2.5000	2.5000	2.5000	+42.857%	6	801	-14.400%
2026-01-12	1.7500	1.7500	1.7500	1.7500	-30.000%	3	807	+22.286%
2026-01-07	2.2500	2.5000	2.2500	2.5000	+26.904%	30	807	-14.400%
2026-01-06	1.9700	1.9700	1.9700	1.9700	-25.660%	1	798	+8.629%
2026-01-05	2.7500	2.7500	2.6500	2.6500	+48.045%	2	798	-19.245%
2026-01-02	1.7900	1.7900	1.7900	1.7900	+2.286%	7	798	+19.553%
2025-12-31	1.8500	1.8500	1.7500	1.7500	+4.167%	2	797	+22.286%
2025-12-29	1.8000	1.8000	1.6800	1.6800	-16.000%	22	797	+27.381%
2025-12-26	2.0000	2.0000	2.0000	2.0000	-6.977%	50	777	+7.000%
2025-12-23	1.8000	2.1500	1.8000	2.1500	+13.158%	102	777	-0.465%
2025-12-22	1.9000	1.9000	1.9000	1.9000	+11.765%	29	777	+12.632%
2025-12-18	1.7000	1.7000	1.7000	1.7000	-2.857%	40	777	+25.882%
2025-12-16	1.7500	1.7500	1.7500	1.7500	-12.500%	32	777	+22.286%
2025-12-15	1.8000	2.0000	1.8000	2.0000	-2.439%	698	777	+7.000%
2025-12-12	2.0900	2.1500	2.0500	2.0500	+2.500%	27	1,264	+4.390%
2025-12-11	2.0000	2.0000	1.9000	2.0000	-0.990%	70	1,264	+7.000%
2025-12-10	1.7000	2.0200	1.7000	2.0200	+3.590%	72	1,224	+5.941%
2025-12-09	1.9500	1.9500	1.9500	1.9500	+11.429%	2	1,194	+9.744%
2025-12-08	1.7800	1.8000	1.6800	1.7500	+75.000%	361	1,194	+22.286%
2025-12-04	0.9500	1.0000	0.9500	1.0000	-56.522%	79	1,194	+114.000%
2025-11-12	2.3000	2.3000	2.3000	2.3000	-36.111%	4	1,140	-6.957%
2025-11-11	3.6000	3.6000	3.6000	3.6000	+213.043%	15	1,140	-40.556%
2025-11-07	0.9000	1.1500	0.9000	1.1500	-37.838%	15	1,140	+86.087%
2025-11-05	1.8500	1.8700	1.5200	1.8500	-9.756%	32	1,135	+15.676%
2025-11-04	2.3500	2.3500	2.0000	2.0500	+5.128%	102	1,105	+4.390%
2025-11-03	2.1400	2.1400	1.9500	1.9500	-22.000%	501	507	+9.744%
2025-10-30	2.5000	2.5000	2.5000	2.5000	+11.111%	500	507	-14.400%
2025-10-28	2.2500	2.2500	2.2500	2.2500	+54.110%	2	7	-4.889%
2025-10-23	1.4600	1.4600	1.4600	1.4600	-35.111%	2	6	+46.575%
2025-10-14	2.0000	2.2500	2.0000	2.2500	+21.622%	2	4	-4.889%
2025-10-13	1.8500	1.8500	1.8500	1.8500	0.000%	2	2	+15.676%

.dark-mode .CLJtbc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CLJtbc{ color: #333333; background-color: white; border: 2px solid #333333; }CMPS20270115C12CMPS Jan 15 2027 12.00 Call (CMPS270115C00012000)option OPRA

CMPS20270115C12
CMPS Jan 15 2027 12.00 Call (CMPS270115C00012000)
option OPRA