Dark

CMPS20270115C15
CMPS Jan 15 2027 15.00 Call (CMPS270115C00015000)
option OPRA

EOD

Oct 1, 2026

1.15-19.014%(-0.27)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2500	1.3500	1.1500	1.1500	-19.014%	203	5,038	0.000%
2026-09-30	1.7500	1.7500	1.4000	1.4200	-8.387%	246	4,880	-19.014%
2026-09-29	1.5500	1.6300	1.5000	1.5500	-16.216%	78	4,690	-25.806%
2026-09-28	1.6500	1.8500	1.6500	1.8500	-2.632%	52	4,624	-37.838%
2026-09-25	1.8000	1.9000	1.8000	1.9000	+6.742%	7	4,574	-39.474%
2026-09-24	1.9000	2.0000	1.7200	1.7800	-14.423%	123	4,572	-35.393%
2026-09-23	2.4000	2.4000	2.0600	2.0800	-26.241%	69	4,498	-44.712%
2026-09-22	2.8000	2.8200	2.7500	2.8200	+2.545%	118	4,516	-59.220%
2026-09-21	3.0000	3.1000	2.7500	2.7500	-9.836%	43	4,418	-58.182%
2026-09-18	2.9100	3.1000	2.8700	3.0500	+5.172%	23	4,413	-62.295%
2026-09-17	2.9000	3.2000	2.7400	2.9000	+30.045%	233	4,421	-60.345%
2026-09-16	2.2500	2.2900	2.2300	2.2300	-1.327%	204	4,394	-48.430%
2026-09-15	2.4000	2.4000	2.2000	2.2600	-16.296%	152	4,392	-49.115%
2026-09-14	2.8000	2.8500	2.7000	2.7000	+2.273%	71	4,364	-57.407%
2026-09-11	2.6500	2.7500	2.5500	2.6400	+3.529%	91	4,397	-56.439%
2026-09-10	3.0000	3.0000	2.4600	2.5500	-19.558%	87	4,330	-54.902%
2026-09-09	2.7700	3.6000	2.6000	3.1700	+19.623%	319	4,323	-63.722%
2026-09-08	2.3900	2.7500	2.3900	2.6500	+23.256%	652	4,265	-56.604%
2026-09-04	2.0000	2.1500	1.9200	2.1500	+4.878%	23	3,618	-46.512%
2026-09-03	1.9500	2.0500	1.8000	2.0500	-6.818%	12	3,618	-43.902%
2026-09-02	2.0000	2.2000	2.0000	2.2000	+4.762%	4	3,608	-47.727%
2026-09-01	2.1300	2.1300	2.1000	2.1000	-7.489%	3	3,607	-45.238%
2026-08-31	2.4500	2.6500	2.2500	2.2700	-14.340%	9	3,605	-49.339%
2026-08-28	2.5900	2.6500	2.4000	2.6500	-9.247%	118	3,611	-56.604%
2026-08-27	3.0000	3.0700	2.8500	2.9200	+0.690%	46	3,506	-60.616%
2026-08-26	3.0000	3.1000	2.9000	2.9000	-6.452%	21	3,470	-60.345%
2026-08-25	2.9500	3.2000	2.8600	3.1000	+18.321%	59	3,466	-62.903%
2026-08-24	2.3500	2.7500	2.3500	2.6200	+9.167%	11	3,427	-56.107%
2026-08-21	2.5500	2.5500	2.4000	2.4000	-11.111%	4	3,424	-52.083%
2026-08-20	2.6500	2.7000	2.6500	2.7000	0.000%	2	3,420	-57.407%
2026-08-19	2.5500	2.7000	2.5500	2.7000	+0.746%	53	3,422	-57.407%
2026-08-18	2.3500	2.7300	2.3500	2.6800	-0.372%	56	3,375	-57.090%
2026-08-17	2.5300	2.7600	2.5300	2.6900	+7.600%	44	3,429	-57.249%
2026-08-13	2.9000	3.0000	2.5000	2.5000	-19.872%	67	3,387	-54.000%
2026-08-12	3.0000	3.3500	2.9900	3.1200	+17.293%	194	3,354	-63.141%
2026-08-11	2.9000	2.9000	2.6000	2.6600	-5.000%	56	3,201	-56.767%
2026-08-10	2.9000	2.9000	2.5000	2.8000	+4.478%	19	3,195	-58.929%
2026-08-07	3.1000	3.1000	2.6800	2.6800	-9.153%	15	3,183	-57.090%
2026-08-06	3.0000	3.0800	2.9500	2.9500	-1.667%	232	3,176	-61.017%
2026-08-05	2.6100	3.0400	2.6100	3.0000	+33.333%	93	3,006	-61.667%
2026-08-04	2.1500	2.2500	2.1500	2.2500	+12.500%	3	2,926	-48.889%
2026-08-03	2.0000	2.0000	2.0000	2.0000	-2.439%	5	2,927	-42.500%
2026-07-31	2.0000	2.2000	2.0000	2.0500	-2.381%	169	2,922	-43.902%
2026-07-30	2.0000	2.1000	2.0000	2.1000	0.000%	3	2,890	-45.238%
2026-07-29	1.8500	2.1000	1.8500	2.1000	+5.000%	2	2,889	-45.238%
2026-07-28	2.2000	2.2000	1.8500	2.0000	-9.091%	221	2,891	-42.500%
2026-07-27	2.2900	2.3200	2.0000	2.2000	+0.457%	70	2,895	-47.727%
2026-07-24	2.5000	2.5000	2.0500	2.1900	-8.750%	218	2,858	-47.489%
2026-07-23	2.4500	2.4500	2.4000	2.4000	-5.882%	25	2,664	-52.083%
2026-07-22	2.7400	2.7400	2.4500	2.5500	0.000%	19	2,675	-54.902%
2026-07-20	2.7000	2.8000	2.5500	2.5500	-22.727%	110	2,658	-54.902%
2026-07-17	3.2000	3.5200	3.2000	3.3000	+6.452%	22	2,746	-65.152%
2026-07-16	4.3000	4.4000	3.0800	3.1000	-13.408%	262	2,734	-62.903%
2026-07-15	3.2100	3.5800	3.2000	3.5800	+5.294%	27	2,948	-67.877%
2026-07-14	3.4000	3.4000	3.4000	3.4000	+3.030%	3	2,961	-66.176%
2026-07-13	3.1500	3.3000	3.1500	3.3000	-6.780%	27	2,958	-65.152%
2026-07-10	3.7000	3.7000	3.3400	3.5400	+1.143%	18	2,943	-67.514%
2026-07-09	3.7000	3.7000	3.4000	3.5000	+6.061%	240	2,939	-67.143%
2026-07-08	3.4000	3.4000	2.8500	3.3000	+6.452%	116	2,717	-65.152%
2026-07-07	3.3000	3.3000	2.2600	3.1000	-3.727%	67	2,821	-62.903%
2026-07-06	4.0000	4.0000	3.2000	3.2200	-10.556%	35	2,772	-64.286%
2026-07-02	3.4000	3.6000	3.1000	3.6000	+5.882%	77	2,709	-68.056%
2026-07-01	3.6500	3.8100	3.4000	3.4000	-17.073%	80	2,709	-66.176%
2026-06-30	4.6000	4.6000	4.0400	4.1000	-7.865%	28	2,646	-71.951%
2026-06-29	4.1000	4.6100	4.1000	4.4500	+4.460%	71	2,643	-74.157%
2026-06-26	3.8000	4.5000	3.7800	4.2600	+21.714%	53	2,704	-73.005%
2026-06-25	3.4000	3.6000	3.1500	3.5000	+17.845%	53	2,690	-67.143%
2026-06-24	3.2800	3.5000	2.9700	2.9700	-7.188%	29	2,673	-61.279%
2026-06-23	3.2000	3.2000	3.2000	3.2000	0.000%	51	2,684	-64.063%
2026-06-22	3.2000	3.4000	3.0500	3.2000	+6.667%	935	2,633	-64.063%
2026-06-18	3.0000	3.0400	2.7500	3.0000	+9.091%	41	1,762	-61.667%
2026-06-17	2.7000	2.9000	2.7000	2.7500	+10.000%	17	1,762	-58.182%
2026-06-16	2.7000	2.7000	2.5000	2.5000	-10.714%	12	1,762	-54.000%
2026-06-15	3.0000	3.0000	2.8000	2.8000	-6.355%	26	1,759	-58.929%
2026-06-12	3.0000	3.1000	2.8500	2.9900	+12.830%	89	1,762	-61.538%
2026-06-11	2.4500	2.6500	2.4000	2.6500	0.000%	57	1,681	-56.604%
2026-06-10	2.3500	2.9000	2.3500	2.6500	+6.000%	29	1,632	-56.604%
2026-06-09	2.8000	2.8000	2.3500	2.5000	-8.088%	70	1,644	-54.000%
2026-06-08	3.0000	3.0000	2.6500	2.7200	-7.797%	53	1,633	-57.721%
2026-06-05	3.5000	3.5000	2.9000	2.9500	-25.127%	188	1,664	-61.017%
2026-06-04	3.6500	4.1000	3.6000	3.9400	+15.882%	38	1,605	-70.812%
2026-06-03	3.8000	4.0000	3.4000	3.4000	-10.526%	111	1,593	-66.176%
2026-06-02	4.2000	4.5000	3.8000	3.8000	-5.000%	123	1,612	-69.737%
2026-06-01	3.5000	4.8000	3.5000	4.0000	+17.647%	595	1,569	-71.250%
2026-05-29	3.1800	3.5000	2.9000	3.4000	+28.302%	141	1,430	-66.176%
2026-05-28	2.4500	2.9000	2.4500	2.6500	+6.000%	66	1,507	-56.604%
2026-05-27	2.7700	2.8000	2.5000	2.5000	-9.091%	73	1,501	-54.000%
2026-05-26	2.7700	2.9100	2.7000	2.7500	+3.774%	26	1,439	-58.182%
2026-05-22	2.6000	2.6500	2.6000	2.6500	+9.959%	91	1,456	-56.604%
2026-05-21	2.5500	2.6500	2.2500	2.4100	+22.959%	154	1,340	-52.282%
2026-05-20	1.8000	1.9600	1.8000	1.9600	+22.500%	56	1,340	-41.327%
2026-05-19	1.6000	1.6000	1.5600	1.6000	-8.571%	15	1,182	-28.125%
2026-05-18	2.2600	2.2600	1.6500	1.7500	-3.315%	207	1,182	-34.286%
2026-05-15	1.7000	1.8500	1.7000	1.8100	-27.600%	41	1,182	-36.464%
2026-05-14	1.9500	2.5000	1.9500	2.5000	+21.951%	3	1,181	-54.000%
2026-05-13	1.6500	2.0500	1.5600	2.0500	+36.667%	72	1,153	-43.902%
2026-05-12	1.5000	1.5000	1.5000	1.5000	-11.765%	1	1,153	-23.333%
2026-05-11	1.6000	1.7000	1.6000	1.7000	+6.250%	9	1,153	-32.353%
2026-05-08	1.5000	1.6000	1.5000	1.6000	+6.667%	81	1,153	-28.125%
2026-05-07	1.4000	1.5000	1.4000	1.5000	-3.226%	8	1,079	-23.333%
2026-05-06	1.5500	1.5500	1.5500	1.5500	+12.319%	26	1,077	-25.806%
2026-05-05	1.3800	1.3800	1.3800	1.3800	-4.828%	1	1,077	-16.667%
2026-05-04	1.5500	1.5500	1.4500	1.4500	+14.173%	11	1,076	-20.690%
2026-05-01	1.2700	1.2700	1.2700	1.2700	-0.781%	80	988	-9.449%
2026-04-30	1.2800	1.2800	1.2800	1.2800	+19.626%	10	988	-10.156%
2026-04-29	1.2000	1.5000	1.0500	1.0700	-10.833%	173	988	+7.477%
2026-04-28	1.2500	1.2500	1.2000	1.2000	-7.692%	5	868	-4.167%
2026-04-27	1.7000	1.7800	1.3000	1.3000	-23.529%	21	869	-11.538%
2026-04-24	1.5500	1.7000	1.5500	1.7000	+13.333%	30	857	-32.353%
2026-04-23	1.3500	1.5000	1.3500	1.5000	+7.143%	9	835	-23.333%
2026-04-22	1.6000	1.6000	1.3000	1.4000	-12.500%	8	835	-17.857%
2026-04-21	1.7500	1.7500	1.5400	1.6000	-5.882%	23	809	-28.125%
2026-04-20	1.2000	1.9500	1.2000	1.7000	+142.857%	621	809	-32.353%
2026-04-16	1.4200	1.4200	0.7000	0.7000	+45.833%	6	928	+64.286%
2026-04-10	0.4800	0.4800	0.4800	0.4800	-4.000%	1	928	+139.583%
2026-04-09	0.5000	0.5000	0.5000	0.5000	+42.857%	10	928	+130.000%
2026-04-07	0.6000	0.6000	0.3500	0.3500	-36.364%	61	928	+228.571%
2026-04-02	0.5500	0.5500	0.5500	0.5500	-42.105%	1	928	+109.091%
2026-04-01	1.6300	1.6300	0.9500	0.9500	+26.667%	4	928	+21.053%
2026-03-31	0.7500	0.7500	0.7500	0.7500	+44.231%	2	924	+53.333%
2026-03-30	0.5200	0.5200	0.5200	0.5200	+4.000%	1	922	+121.154%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-16.667%	5	922	+130.000%
2026-03-25	0.6000	0.6000	0.6000	0.6000	0.000%	2	927	+91.667%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-20.000%	10	927	+91.667%
2026-03-19	0.6000	1.0500	0.6000	0.7500	+15.385%	5	927	+53.333%
2026-03-17	0.9000	0.9000	0.6000	0.6500	-27.778%	67	923	+76.923%
2026-03-11	0.9000	0.9000	0.9000	0.9000	-23.729%	1	898	+27.778%
2026-03-09	1.1800	1.1800	1.1800	1.1800	+51.282%	10	898	-2.542%
2026-03-06	0.9000	0.9000	0.7800	0.7800	-35.000%	6	898	+47.436%
2026-03-04	1.2000	1.2000	1.2000	1.2000	+4.348%	5	898	-4.167%
2026-03-02	1.8500	1.8500	1.0000	1.1500	+21.053%	185	895	0.000%
2026-02-27	1.3800	1.3800	0.9500	0.9500	-25.197%	106	720	+21.053%
2026-02-26	1.3000	1.4800	1.0000	1.2700	-25.294%	108	619	-9.449%
2026-02-23	2.0500	2.0500	1.7000	1.7000	-5.028%	4	523	-32.353%
2026-02-20	2.0000	2.0500	1.7500	1.7900	-23.830%	70	521	-35.754%
2026-02-18	2.0000	2.5100	2.0000	2.3500	+17.500%	16	478	-51.064%
2026-02-17	2.1700	2.3000	2.0000	2.0000	+48.148%	45	475	-42.500%
2026-02-10	1.3500	1.3500	1.3500	1.3500	-18.182%	8	477	-14.815%
2026-02-09	1.6500	1.6500	1.6500	1.6500	+6.452%	1	477	-30.303%
2026-02-06	1.2500	1.6300	1.2500	1.5500	-9.884%	301	477	-25.806%
2026-02-04	1.9000	1.9000	1.7200	1.7200	+1.176%	27	209	-33.140%
2026-02-03	1.7000	1.7000	1.7000	1.7000	+4.294%	5	198	-32.353%
2026-01-29	1.6300	1.6300	1.6300	1.6300	-9.444%	1	193	-29.448%
2026-01-28	1.5500	1.8000	1.5000	1.8000	-15.888%	32	192	-36.111%
2026-01-27	2.2500	2.2500	2.1400	2.1400	+1.905%	15	190	-46.262%
2026-01-23	2.0000	2.1000	2.0000	2.1000	+18.644%	38	180	-45.238%
2026-01-22	2.0000	2.0000	1.7700	1.7700	-15.714%	101	142	-35.028%
2026-01-08	2.2500	2.2500	2.1000	2.1000	0.000%	52	52	-45.238%

.dark-mode .GYqC13{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GYqC13{ color: #333333; background-color: white; border: 2px solid #333333; }CMPS20270115C15CMPS Jan 15 2027 15.00 Call (CMPS270115C00015000)option OPRA

CMPS20270115C15
CMPS Jan 15 2027 15.00 Call (CMPS270115C00015000)
option OPRA