Dark

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

EOD

Jul 21, 2026

3.60-5.263%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	3.4400	3.6000	3.4400	3.6000	-5.263%	3	967	0.000%
2026-07-20	3.8000	3.8000	3.8000	3.8000	-14.414%	1	965	-5.263%
2026-07-17	4.2000	4.4400	4.2000	4.4400	+0.909%	14	964	-18.919%
2026-07-16	4.8000	4.8000	4.4000	4.4000	-8.333%	35	950	-18.182%
2026-07-14	4.8000	4.8000	4.8000	4.8000	+12.941%	5	927	-25.000%
2026-07-08	4.2500	4.2500	4.2500	4.2500	+6.516%	10	922	-15.294%
2026-07-07	3.5100	4.2400	3.5100	3.9900	-5.000%	36	912	-9.774%
2026-07-06	4.2300	4.2300	4.2000	4.2000	-11.579%	14	876	-14.286%
2026-07-02	4.7000	5.0000	4.7000	4.7500	-5.000%	26	873	-24.211%
2026-07-01	5.0000	5.0000	5.0000	5.0000	-9.091%	1	873	-28.000%
2026-06-30	6.0000	6.0000	5.3000	5.5000	-8.333%	17	873	-34.545%
2026-06-29	5.4700	6.0000	5.4700	6.0000	+9.091%	7	880	-40.000%
2026-06-26	5.0000	5.6900	5.0000	5.5000	+18.026%	14	887	-34.545%
2026-06-25	4.4000	4.6600	4.4000	4.6600	+21.354%	7	897	-22.747%
2026-06-24	4.3000	4.4000	3.7000	3.8400	-2.785%	21	904	-6.250%
2026-06-23	3.9500	3.9500	3.9500	3.9500	-8.140%	1	915	-8.861%
2026-06-22	4.3000	4.3000	4.3000	4.3000	+5.651%	20	916	-16.279%
2026-06-18	4.0700	4.0700	4.0700	4.0700	+4.359%	10	886	-11.548%
2026-06-17	3.5000	3.9000	3.5000	3.9000	+5.978%	5	886	-7.692%
2026-06-16	3.6000	3.6800	3.3000	3.6800	-0.541%	17	886	-2.174%
2026-06-15	4.0000	4.0000	3.7000	3.7000	-9.756%	2	879	-2.703%
2026-06-12	3.6400	4.1000	3.6400	4.1000	+14.846%	13	877	-12.195%
2026-06-11	3.2900	3.6500	3.2900	3.5700	-0.833%	8	882	+0.840%
2026-06-10	3.2500	3.6000	3.2500	3.6000	+16.129%	2	874	0.000%
2026-06-09	3.2300	3.2300	3.1000	3.1000	-20.513%	2	874	+16.129%
2026-06-08	3.9000	3.9000	3.9000	3.9000	+5.405%	20	876	-7.692%
2026-06-05	4.4300	4.4300	3.7000	3.7000	-23.554%	21	858	-2.703%
2026-06-04	4.5000	4.8400	4.5000	4.8400	+7.556%	3	847	-25.620%
2026-06-03	4.3300	4.5000	4.3300	4.5000	-10.000%	5	847	-20.000%
2026-06-02	5.3900	5.3900	5.0000	5.0000	-9.091%	5	852	-28.000%
2026-06-01	4.5000	5.7000	4.5000	5.5000	+27.907%	63	847	-34.545%
2026-05-29	4.0000	4.3800	4.0000	4.3000	+22.857%	12	816	-16.279%
2026-05-28	3.5000	3.5000	3.5000	3.5000	-2.778%	3	815	+2.857%
2026-05-27	3.5000	3.7100	3.5000	3.6000	-3.485%	14	818	0.000%
2026-05-26	3.7500	3.7500	3.6000	3.7300	+6.571%	4	804	-3.485%
2026-05-22	3.6000	4.0000	3.5000	3.5000	+2.941%	36	773	+2.857%
2026-05-21	3.3900	3.8000	3.3900	3.4000	+25.926%	14	770	+5.882%
2026-05-20	2.8000	3.0000	2.6500	2.7000	+17.391%	36	770	+33.333%
2026-05-19	2.6500	2.6500	2.2400	2.3000	-13.534%	18	749	+56.522%
2026-05-18	2.7500	2.7500	2.5000	2.6600	-1.481%	21	749	+35.338%
2026-05-15	2.5500	2.7000	2.5500	2.7000	-10.000%	29	749	+33.333%
2026-05-14	2.6000	3.0000	2.6000	3.0000	+9.091%	14	749	+20.000%
2026-05-13	2.4600	2.7500	2.4600	2.7500	+21.681%	26	763	+30.909%
2026-05-08	2.1500	2.3000	2.1500	2.2600	-9.600%	17	763	+59.292%
2026-05-06	2.5000	2.5000	2.5000	2.5000	+17.925%	4	757	+44.000%
2026-05-05	1.9000	2.1200	1.9000	2.1200	-1.395%	7	753	+69.811%
2026-05-04	2.1500	2.1500	2.1500	2.1500	+11.979%	5	753	+67.442%
2026-05-01	1.9200	1.9200	1.9200	1.9200	+9.714%	1	753	+87.500%
2026-04-30	1.7500	1.7500	1.7500	1.7500	+6.061%	10	753	+105.714%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-8.333%	1	748	+118.182%
2026-04-28	2.0000	2.0000	1.7300	1.8000	-8.629%	4	747	+100.000%
2026-04-27	2.3500	2.3800	1.9700	1.9700	-14.348%	121	747	+82.741%
2026-04-24	2.0500	2.4000	1.9200	2.3000	+2.222%	7	826	+56.522%
2026-04-23	2.2500	2.2500	2.2500	2.2500	+18.421%	1	828	+60.000%
2026-04-22	1.9000	1.9000	1.9000	1.9000	-15.556%	3	827	+89.474%
2026-04-20	2.1900	2.6500	1.5500	2.2500	+235.821%	94	828	+60.000%
2026-04-15	0.6700	0.6700	0.6700	0.6700	-6.944%	10	849	+437.313%
2026-04-13	0.7200	0.7200	0.7200	0.7200	-4.000%	1	839	+400.000%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+15.385%	1	840	+380.000%
2026-04-07	0.8000	0.8000	0.6500	0.6500	0.000%	337	839	+453.846%
2026-04-06	0.8500	0.8500	0.6500	0.6500	-23.529%	3	838	+453.846%
2026-04-01	0.8500	0.8500	0.8500	0.8500	+41.667%	1	839	+323.529%
2026-03-27	0.7000	0.7000	0.5800	0.6000	-40.000%	12	838	+500.000%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-33.333%	2	841	+260.000%
2026-03-17	1.0000	1.5000	1.0000	1.5000	-3.226%	3	840	+140.000%
2026-03-10	1.5500	1.5500	1.5500	1.5500	+14.815%	10	839	+132.258%
2026-03-06	1.3500	1.3500	1.3500	1.3500	-10.000%	2	829	+166.667%
2026-03-04	1.5000	1.5000	1.5000	1.5000	-25.000%	1	829	+140.000%
2026-02-24	2.2000	2.2000	2.0000	2.0000	-15.612%	3	828	+80.000%
2026-02-23	2.3700	2.3700	2.3700	2.3700	-1.250%	3	829	+51.899%
2026-02-19	2.3500	2.4000	2.3500	2.4000	-18.644%	31	827	+50.000%
2026-02-18	3.0000	3.0000	2.9500	2.9500	+18.000%	8	813	+22.034%
2026-02-17	2.7500	2.8000	2.5000	2.5000	+28.205%	24	805	+44.000%
2026-02-10	1.9500	1.9500	1.9500	1.9500	+2.632%	2	795	+84.615%
2026-02-09	1.9000	1.9000	1.9000	1.9000	+18.012%	1	795	+89.474%
2026-02-02	1.6100	1.6100	1.6100	1.6100	-28.444%	2	796	+123.602%
2026-01-29	2.2500	2.2500	2.2500	2.2500	-8.163%	1	794	+60.000%
2026-01-23	2.4500	2.4500	2.4500	2.4500	+75.000%	2	794	+46.939%
2026-01-21	1.4000	1.4000	1.4000	1.4000	-44.000%	3	795	+157.143%
2026-01-20	2.5000	2.5000	2.5000	2.5000	0.000%	36	795	+44.000%
2026-01-14	2.5000	2.5000	2.5000	2.5000	+42.857%	6	801	+44.000%
2026-01-12	1.7500	1.7500	1.7500	1.7500	-30.000%	3	807	+105.714%
2026-01-07	2.2500	2.5000	2.2500	2.5000	+26.904%	30	807	+44.000%
2026-01-06	1.9700	1.9700	1.9700	1.9700	-25.660%	1	798	+82.741%
2026-01-05	2.7500	2.7500	2.6500	2.6500	+48.045%	2	798	+35.849%
2026-01-02	1.7900	1.7900	1.7900	1.7900	+2.286%	7	798	+101.117%
2025-12-31	1.8500	1.8500	1.7500	1.7500	+4.167%	2	797	+105.714%
2025-12-29	1.8000	1.8000	1.6800	1.6800	-16.000%	22	797	+114.286%
2025-12-26	2.0000	2.0000	2.0000	2.0000	-6.977%	50	777	+80.000%
2025-12-23	1.8000	2.1500	1.8000	2.1500	+13.158%	102	777	+67.442%
2025-12-22	1.9000	1.9000	1.9000	1.9000	+11.765%	29	777	+89.474%
2025-12-18	1.7000	1.7000	1.7000	1.7000	-2.857%	40	777	+111.765%
2025-12-16	1.7500	1.7500	1.7500	1.7500	-12.500%	32	777	+105.714%
2025-12-15	1.8000	2.0000	1.8000	2.0000	-2.439%	698	777	+80.000%
2025-12-12	2.0900	2.1500	2.0500	2.0500	+2.500%	27	1,264	+75.610%
2025-12-11	2.0000	2.0000	1.9000	2.0000	-0.990%	70	1,264	+80.000%
2025-12-10	1.7000	2.0200	1.7000	2.0200	+3.590%	72	1,224	+78.218%
2025-12-09	1.9500	1.9500	1.9500	1.9500	+11.429%	2	1,194	+84.615%
2025-12-08	1.7800	1.8000	1.6800	1.7500	+75.000%	361	1,194	+105.714%
2025-12-04	0.9500	1.0000	0.9500	1.0000	-56.522%	79	1,194	+260.000%
2025-11-12	2.3000	2.3000	2.3000	2.3000	-36.111%	4	1,140	+56.522%
2025-11-11	3.6000	3.6000	3.6000	3.6000	+213.043%	15	1,140	0.000%
2025-11-07	0.9000	1.1500	0.9000	1.1500	-37.838%	15	1,140	+213.043%
2025-11-05	1.8500	1.8700	1.5200	1.8500	-9.756%	32	1,135	+94.595%
2025-11-04	2.3500	2.3500	2.0000	2.0500	+5.128%	102	1,105	+75.610%
2025-11-03	2.1400	2.1400	1.9500	1.9500	-22.000%	501	507	+84.615%
2025-10-30	2.5000	2.5000	2.5000	2.5000	+11.111%	500	507	+44.000%
2025-10-28	2.2500	2.2500	2.2500	2.2500	+54.110%	2	7	+60.000%
2025-10-23	1.4600	1.4600	1.4600	1.4600	-35.111%	2	6	+146.575%
2025-10-14	2.0000	2.2500	2.0000	2.2500	+21.622%	2	4	+60.000%
2025-10-13	1.8500	1.8500	1.8500	1.8500	0.000%	2	2	+94.595%

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