Dark

CMPS20270115C20
CMPS Jan 15 2027 20.00 Call (CMPS270115C00020000)
option OPRA

EOD

Oct 1, 2026

0.4500-18.182%(-0.1000)325

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6000	0.6000	0.4500	0.4500	-18.182%	325	11,454	0.000%
2026-09-30	0.5600	0.6200	0.5500	0.5500	-15.385%	186	11,181	-18.182%
2026-09-29	0.7000	0.7500	0.6500	0.6500	-18.750%	440	11,026	-30.769%
2026-09-28	0.7500	0.8000	0.6400	0.8000	+11.111%	444	10,600	-43.750%
2026-09-25	0.7000	0.7700	0.7000	0.7200	-4.000%	396	10,166	-37.500%
2026-09-24	0.8000	0.9000	0.7400	0.7500	-21.053%	392	10,526	-40.000%
2026-09-23	1.2000	1.2000	0.9000	0.9500	-23.387%	216	10,218	-52.632%
2026-09-22	1.2000	1.4000	1.1900	1.2400	-11.429%	321	10,115	-63.710%
2026-09-21	1.4000	1.6500	1.3700	1.4000	0.000%	354	9,799	-67.857%
2026-09-18	1.4500	1.5000	1.3000	1.4000	0.000%	10,081	9,572	-67.857%
2026-09-17	1.2300	1.6000	1.2000	1.4000	+47.368%	149	19,572	-67.857%
2026-09-16	1.0500	1.2000	0.9500	0.9500	-13.636%	713	19,474	-52.632%
2026-09-15	1.1000	1.1500	1.0000	1.1000	-18.519%	567	19,061	-59.091%
2026-09-14	1.2600	1.5000	1.2600	1.3500	+3.846%	313	19,151	-66.667%
2026-09-11	1.3400	1.3500	1.1500	1.3000	+4.000%	69	18,882	-65.385%
2026-09-10	1.2500	1.3300	1.2500	1.2500	-24.242%	161	18,826	-64.000%
2026-09-09	1.5500	1.9000	1.4500	1.6500	+22.222%	302	18,918	-72.727%
2026-09-08	1.0000	1.3500	1.0000	1.3500	+35.000%	709	19,134	-66.667%
2026-09-04	0.9300	1.0000	0.9000	1.0000	0.000%	67	18,401	-55.000%
2026-09-03	1.0000	1.1000	0.9000	1.0000	+5.263%	846	18,401	-55.000%
2026-09-02	0.9800	0.9800	0.9500	0.9500	-17.391%	12	18,545	-52.632%
2026-09-01	1.0000	1.1500	1.0000	1.1500	+4.545%	138	18,552	-60.870%
2026-08-31	1.1200	1.1500	1.1000	1.1000	-15.385%	8	18,462	-59.091%
2026-08-28	1.4500	1.4500	1.2500	1.3000	-22.619%	627	18,463	-65.385%
2026-08-27	1.2700	1.7000	1.2500	1.6800	+12.000%	3,722	18,266	-73.214%
2026-08-26	1.4700	1.7500	1.4700	1.5000	-6.250%	20	18,507	-70.000%
2026-08-25	1.4000	1.7000	1.4000	1.6000	+14.286%	510	18,494	-71.875%
2026-08-24	1.2500	1.4000	1.1500	1.4000	+15.702%	192	18,174	-67.857%
2026-08-21	1.3300	1.3300	1.2100	1.2100	-10.370%	9	18,058	-62.810%
2026-08-20	1.6000	1.6000	1.2500	1.3500	-3.571%	414	18,052	-66.667%
2026-08-19	1.4100	1.4100	1.4000	1.4000	-6.667%	4	18,028	-67.857%
2026-08-18	1.3500	1.5000	1.3000	1.5000	+6.383%	60	18,028	-70.000%
2026-08-17	1.4000	1.4400	1.4000	1.4100	+0.714%	5	17,970	-68.085%
2026-08-14	1.4000	1.4500	1.3000	1.4000	-6.040%	682	17,970	-67.857%
2026-08-13	1.6000	1.6900	1.3500	1.4900	-17.222%	343	17,290	-69.799%
2026-08-12	1.8000	1.8000	1.6200	1.8000	+12.500%	309	17,403	-75.000%
2026-08-11	1.4500	1.6000	1.4500	1.6000	+14.286%	66	17,258	-71.875%
2026-08-10	1.4600	1.4600	1.4000	1.4000	-15.152%	10	17,219	-67.857%
2026-08-07	1.6000	1.7200	1.6000	1.6500	+7.143%	23	17,219	-72.727%
2026-08-06	1.8000	1.8000	1.5400	1.5400	-9.412%	16	17,220	-70.779%
2026-08-05	1.3000	1.8000	1.3000	1.7000	+32.813%	193	17,214	-73.529%
2026-08-04	1.2500	1.3000	1.2500	1.2800	+6.667%	14	17,044	-64.844%
2026-08-03	1.3800	1.3800	1.2000	1.2000	-3.226%	36	17,038	-62.500%
2026-07-31	1.2000	1.2400	1.2000	1.2400	+5.983%	105	17,016	-63.710%
2026-07-29	1.1000	1.1700	1.1000	1.1700	-6.400%	5	16,920	-61.538%
2026-07-28	1.2500	1.2500	1.2500	1.2500	-5.303%	2	16,920	-64.000%
2026-07-27	1.4000	1.4000	1.3200	1.3200	+3.937%	12	16,920	-65.909%
2026-07-24	1.4000	1.4000	1.2700	1.2700	-15.333%	185	16,919	-64.567%
2026-07-23	1.5000	1.6000	1.4200	1.5000	-3.226%	50	16,918	-70.000%
2026-07-22	1.6100	1.7000	1.5500	1.5500	-4.321%	60	16,896	-70.968%
2026-07-21	1.6000	1.7000	1.6000	1.6200	-4.706%	96	16,886	-72.222%
2026-07-20	2.1100	2.2000	1.6500	1.7000	-19.048%	121	16,860	-73.529%
2026-07-17	2.1000	2.1000	2.1000	2.1000	-2.326%	1	16,789	-78.571%
2026-07-16	2.3200	2.4500	2.1000	2.1500	-12.245%	184	16,790	-79.070%
2026-07-15	2.2000	2.4500	2.1000	2.4500	+19.512%	1,058	16,928	-81.633%
2026-07-14	2.3000	2.3000	2.0300	2.0500	0.000%	7	16,383	-78.049%
2026-07-13	2.3000	2.3500	2.0500	2.0500	-14.583%	7	16,378	-78.049%
2026-07-10	2.4000	2.4000	2.0500	2.4000	+9.091%	255	16,384	-81.250%
2026-07-09	2.3500	2.5000	2.2000	2.2000	+2.326%	888	16,174	-79.545%
2026-07-08	1.9000	2.1500	1.9000	2.1500	+16.216%	51	15,302	-79.070%
2026-07-07	2.1500	2.1500	1.2900	1.8500	-13.953%	383	15,298	-75.676%
2026-07-06	2.5000	2.5000	2.0000	2.1500	-4.444%	163	15,232	-79.070%
2026-07-02	2.0700	2.2500	1.9000	2.2500	-2.174%	93	15,144	-80.000%
2026-07-01	2.4000	2.4400	2.2000	2.3000	-13.208%	151	15,144	-80.435%
2026-06-30	2.9000	2.9700	2.5500	2.6500	-11.667%	111	15,121	-83.019%
2026-06-29	3.0000	3.0000	2.6500	3.0000	+11.111%	24	15,075	-85.000%
2026-06-26	2.4500	2.9000	2.4500	2.7000	+10.204%	927	15,073	-83.333%
2026-06-25	2.1000	2.4500	2.0500	2.4500	+27.604%	35	15,287	-81.633%
2026-06-24	2.1500	2.2000	1.9200	1.9200	-4.000%	646	15,295	-76.563%
2026-06-23	2.0000	2.0000	2.0000	2.0000	+9.890%	15	14,816	-77.500%
2026-06-22	2.2000	2.2300	1.7000	1.8200	-19.111%	10,210	14,801	-75.275%
2026-06-18	1.9500	2.2500	1.8500	2.2500	+15.385%	10	4,663	-80.000%
2026-06-17	1.9500	2.0000	1.9500	1.9500	+14.706%	7	4,663	-76.923%
2026-06-16	1.8000	1.8000	1.7000	1.7000	-5.556%	233	4,663	-73.529%
2026-06-15	2.5500	2.5500	1.7900	1.8000	0.000%	43	4,433	-75.000%
2026-06-12	1.8000	1.8000	1.8000	1.8000	+14.650%	1	4,398	-75.000%
2026-06-11	1.5500	1.6500	1.5000	1.5700	-10.286%	28	4,398	-71.338%
2026-06-10	1.7200	1.7500	1.6500	1.7500	0.000%	15	4,382	-74.286%
2026-06-09	1.8500	1.8500	1.7000	1.7500	-7.895%	36	4,382	-74.286%
2026-06-08	2.0300	2.0300	1.9000	1.9000	-2.564%	3	4,380	-76.316%
2026-06-05	3.0000	3.0000	1.9500	1.9500	-26.415%	95	4,380	-76.923%
2026-06-04	2.5000	2.8000	2.5000	2.6500	+15.217%	10	4,388	-83.019%
2026-06-03	2.6000	2.6000	2.2000	2.3000	-13.208%	371	4,389	-80.435%
2026-06-02	2.9200	3.0500	2.6500	2.6500	-10.169%	203	4,504	-83.019%
2026-06-01	2.7500	3.3000	2.4500	2.9500	+43.902%	1,188	4,485	-84.746%
2026-05-29	2.0000	2.1800	1.7500	2.0500	+20.588%	204	3,627	-78.049%
2026-05-28	1.6000	1.7000	1.4500	1.7000	+8.974%	102	3,805	-73.529%
2026-05-27	1.6000	1.7400	1.5500	1.5600	-9.302%	141	3,818	-71.154%
2026-05-26	1.7500	1.7500	1.5600	1.7200	+10.256%	72	3,801	-73.837%
2026-05-22	1.6000	1.7400	1.5000	1.5600	-2.500%	47	3,776	-71.154%
2026-05-21	1.2000	1.6000	1.2000	1.6000	+52.381%	212	3,669	-71.875%
2026-05-20	1.0000	1.1400	0.9500	1.0500	+22.093%	125	3,669	-57.143%
2026-05-19	1.1500	1.1500	0.8600	0.8600	-14.000%	26	3,583	-47.674%
2026-05-18	1.5400	1.5400	1.0000	1.0000	+3.093%	315	3,583	-55.000%
2026-05-15	1.0000	1.0000	0.9500	0.9700	-15.652%	43	3,583	-53.608%
2026-05-14	1.2000	1.2500	1.1500	1.1500	+12.745%	161	3,582	-60.870%
2026-05-13	1.1500	1.2000	1.0200	1.0200	+20.000%	318	3,084	-55.882%
2026-05-12	1.0000	1.0000	0.8000	0.8500	-15.000%	43	3,084	-47.059%
2026-05-11	1.1100	1.1100	0.9400	1.0000	+17.647%	24	3,084	-55.000%
2026-05-08	0.8000	0.8500	0.8000	0.8500	+6.250%	25	3,063	-47.059%
2026-05-07	0.8000	0.8000	0.8000	0.8000	-11.111%	1	3,043	-43.750%
2026-05-06	0.8200	0.9000	0.8200	0.9000	+20.000%	18	3,043	-50.000%
2026-05-05	0.7500	0.7500	0.7500	0.7500	-11.765%	10	3,027	-40.000%
2026-05-04	0.9500	0.9500	0.8500	0.8500	+21.429%	4	3,017	-47.059%
2026-05-01	0.7000	0.7000	0.7000	0.7000	0.000%	1	3,016	-35.714%
2026-04-30	0.5000	0.7000	0.5000	0.7000	+22.807%	12	3,016	-35.714%
2026-04-29	0.6200	0.6200	0.5600	0.5700	-18.571%	121	3,006	-21.053%
2026-04-28	0.7000	0.7000	0.7000	0.7000	-6.667%	11	2,893	-35.714%
2026-04-27	1.2500	1.2500	0.7500	0.7500	-25.000%	787	2,882	-40.000%
2026-04-24	0.9500	1.8000	0.8800	1.0000	+16.279%	2,083	2,104	-55.000%
2026-04-23	0.8100	0.8600	0.8100	0.8600	+2.381%	46	39	-47.674%
2026-04-22	0.8400	0.8400	0.8400	0.8400	0.000%	3	0	-46.429%

.dark-mode .cT3hLS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cT3hLS{ color: #333333; background-color: white; border: 2px solid #333333; }CMPS20270115C20CMPS Jan 15 2027 20.00 Call (CMPS270115C00020000)option OPRA

CMPS20270115C20
CMPS Jan 15 2027 20.00 Call (CMPS270115C00020000)
option OPRA