Dark

CMPS20270115C5
CMPS Jan 15 2027 5.00 Call (CMPS270115C00005000)
option OPRA

EOD

Sep 28, 2026

8.27-3.388%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.2700	8.2700	8.2700	8.2700	-3.388%	1	247	0.000%
2026-09-24	8.5600	8.5600	8.5600	8.5600	-12.205%	1	248	-3.388%
2026-09-23	9.7500	9.7500	9.7500	9.7500	+1.775%	1	248	-15.179%
2026-09-11	9.5800	9.5800	9.5800	9.5800	+6.444%	15	248	-13.674%
2026-08-28	9.0000	9.0000	9.0000	9.0000	0.000%	10	263	-8.111%
2026-08-13	9.2500	9.2500	9.0000	9.0000	0.000%	11	253	-8.111%
2026-08-12	9.0000	9.0000	9.0000	9.0000	+40.625%	90	242	-8.111%
2026-07-30	6.4000	6.4000	6.4000	6.4000	-5.882%	1	332	+29.219%
2026-07-27	6.8000	6.8000	6.8000	6.8000	-9.454%	1	333	+21.618%
2026-07-20	7.5300	7.5400	7.5100	7.5100	-6.125%	4	333	+10.120%
2026-07-17	8.0000	8.0000	8.0000	8.0000	-8.046%	5	329	+3.375%
2026-07-16	8.7000	8.7000	8.7000	8.7000	0.000%	1	324	-4.943%
2026-07-14	8.7000	8.7000	8.7000	8.7000	-4.396%	5	323	-4.943%
2026-07-10	9.1000	9.1000	9.1000	9.1000	-4.211%	5	318	-9.121%
2026-07-09	10.0000	10.0000	9.5000	9.5000	+8.571%	8	313	-12.947%
2026-07-06	8.7500	8.7500	8.7500	8.7500	+0.575%	5	305	-5.486%
2026-06-25	8.3000	8.7000	8.3000	8.7000	+6.098%	5	310	-4.943%
2026-06-22	8.4500	8.4500	8.2000	8.2000	+5.806%	2	315	+0.854%
2026-06-12	7.7500	7.7500	7.7500	7.7500	+11.833%	1	315	+6.710%
2026-06-11	6.8500	6.9300	6.8500	6.9300	+3.433%	16	315	+19.336%
2026-06-09	7.0000	7.0000	6.7000	6.7000	-26.374%	5	329	+23.433%
2026-06-04	9.1000	9.1000	9.1000	9.1000	-6.089%	1	330	-9.121%
2026-06-02	9.6900	9.6900	9.6900	9.6900	+14.000%	2	331	-14.654%
2026-05-29	8.3600	8.5000	8.3600	8.5000	+10.966%	3	333	-2.706%
2026-05-26	7.6600	7.6600	7.6600	7.6600	+2.544%	1	336	+7.963%
2026-05-22	7.4700	7.4700	7.4700	7.4700	-0.400%	2	337	+10.710%
2026-05-21	7.1000	7.5000	7.1000	7.5000	+25.000%	4	341	+10.267%
2026-05-20	6.5000	6.5000	6.0000	6.0000	+0.840%	16	341	+37.833%
2026-05-15	5.9500	5.9500	5.9500	5.9500	-8.462%	2	335	+38.992%
2026-05-14	6.5000	6.5000	6.5000	6.5000	+2.848%	1	333	+27.231%
2026-05-13	6.2000	6.3200	6.2000	6.3200	+34.468%	41	293	+30.854%
2026-05-01	5.0000	5.0000	4.7000	4.7000	+11.905%	3	293	+75.957%
2026-04-29	4.2500	4.5000	4.2000	4.2000	-10.638%	43	293	+96.905%
2026-04-28	4.7000	4.7000	4.7000	4.7000	-3.093%	2	276	+75.957%
2026-04-27	5.0000	5.0000	4.8500	4.8500	+8.259%	52	277	+70.515%
2026-04-22	4.4800	4.4800	4.4800	4.4800	-13.178%	1	227	+84.598%
2026-04-21	5.1200	5.1600	5.1200	5.1600	-2.642%	6	225	+60.271%
2026-04-20	5.0000	5.7500	5.0000	5.3000	+85.965%	43	225	+56.038%
2026-04-16	2.2000	3.0000	2.2000	2.8500	+29.545%	13	254	+190.175%
2026-04-13	2.0500	2.2700	2.0500	2.2000	+4.762%	9	259	+275.909%
2026-04-10	2.1000	2.1000	2.1000	2.1000	-10.638%	1	256	+293.810%
2026-04-09	2.3500	2.3500	2.3500	2.3500	+0.427%	2	255	+251.915%
2026-04-08	2.3400	2.3400	2.3400	2.3400	-2.092%	5	253	+253.419%
2026-04-07	2.3900	2.3900	2.3900	2.3900	+0.420%	1	258	+246.025%
2026-04-06	2.3800	2.3800	2.3800	2.3800	+5.778%	5	257	+247.479%
2026-04-02	2.2500	2.2500	2.2500	2.2500	+2.273%	5	247	+267.556%
2026-04-01	2.4000	3.5500	2.2000	2.2000	+12.245%	14	247	+275.909%
2026-03-30	1.2000	2.0000	1.2000	1.9600	-17.300%	12	233	+321.939%
2026-03-27	2.9500	2.9500	2.3700	2.3700	+4.405%	10	223	+248.945%
2026-03-26	2.2700	2.2700	2.2700	2.2700	+3.182%	1	213	+264.317%
2026-03-25	2.3500	2.3500	2.2000	2.2000	+8.911%	4	214	+275.909%
2026-03-24	2.1000	2.8500	1.8500	2.0200	-1.463%	33	213	+309.406%
2026-03-23	2.5000	2.5000	2.0000	2.0500	-41.092%	34	181	+303.415%
2026-03-19	3.4800	3.4800	3.4800	3.4800	+33.846%	1	147	+137.644%
2026-03-18	2.6000	2.6000	2.6000	2.6000	-13.333%	1	146	+218.077%
2026-03-17	3.0000	3.0000	3.0000	3.0000	+5.263%	2	145	+175.667%
2026-03-13	3.4300	3.4300	2.8000	2.8500	-5.000%	5	143	+190.175%
2026-03-06	3.3000	3.3000	3.0000	3.0000	-14.286%	5	140	+175.667%
2026-03-04	3.5000	3.5000	3.5000	3.5000	0.000%	1	135	+136.286%
2026-02-27	3.7000	3.7000	3.5000	3.5000	-5.405%	3	134	+136.286%
2026-02-26	3.7000	3.7000	3.7000	3.7000	-8.189%	1	131	+123.514%
2026-02-25	4.6000	4.6000	3.8000	4.0300	-4.048%	21	129	+105.211%
2026-02-23	4.0000	4.2000	4.0000	4.2000	-16.000%	3	129	+96.905%
2026-02-18	3.8000	5.5000	3.8000	5.0000	+13.636%	3	126	+65.400%
2026-02-17	5.1800	5.1800	4.4000	4.4000	+35.385%	22	125	+87.955%
2026-02-13	3.4800	3.4800	3.2500	3.2500	-8.451%	2	104	+154.462%
2026-02-12	3.5500	3.5500	3.5500	3.5500	+1.429%	1	104	+132.958%
2026-02-06	3.5000	3.5000	3.5000	3.5000	-10.256%	25	103	+136.286%
2026-02-02	3.9000	3.9000	3.9000	3.9000	-6.250%	2	78	+112.051%
2026-01-29	4.1600	4.1600	4.1600	4.1600	-0.716%	2	76	+98.798%
2026-01-28	4.1900	4.1900	4.1900	4.1900	-34.531%	6	74	+97.375%
2026-01-12	6.4000	6.4000	6.4000	6.4000	+42.222%	3	68	+29.219%
2026-01-08	4.5000	4.5000	4.5000	4.5000	-4.255%	7	65	+83.778%
2026-01-07	4.0000	4.7000	4.0000	4.7000	+30.556%	11	72	+75.957%
2026-01-06	3.6000	3.6000	3.6000	3.6000	-4.762%	1	63	+129.722%
2025-12-30	3.7800	3.7800	3.7800	3.7800	+8.000%	1	64	+118.783%
2025-12-16	3.5000	3.5000	3.5000	3.5000	-5.405%	1	63	+136.286%
2025-12-09	3.7000	3.7000	3.7000	3.7000	0.000%	1	62	+123.514%
2025-12-04	3.7000	3.7000	3.7000	3.7000	+48.000%	2	62	+123.514%
2025-12-03	2.5000	2.5000	2.5000	2.5000	-9.091%	1	60	+230.800%
2025-11-20	3.0000	3.0000	2.5800	2.7500	-12.141%	19	59	+200.727%
2025-11-13	3.1300	3.1300	3.1300	3.1300	-13.056%	2	68	+164.217%
2025-11-12	3.5500	3.6000	3.5500	3.6000	+2.857%	2	66	+129.722%
2025-11-10	3.5000	3.5000	3.5000	3.5000	-8.616%	1	64	+136.286%
2025-10-16	3.8300	3.8300	3.8300	3.8300	+9.429%	8	63	+115.927%
2025-10-09	3.5000	3.5000	3.5000	3.5000	0.000%	7	71	+136.286%
2025-10-03	3.5000	3.5000	3.5000	3.5000	+12.903%	1	64	+136.286%
2025-10-02	3.1000	3.1000	3.1000	3.1000	+5.085%	30	63	+166.774%
2025-09-30	3.1000	3.1000	2.9500	2.9500	-4.839%	26	33	+180.339%
2025-09-29	3.1000	3.1000	3.1000	3.1000	0.000%	5	7	+166.774%
2025-09-26	3.1000	3.1000	3.1000	3.1000	+3.333%	1	2	+166.774%
2025-09-25	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+175.667%

.dark-mode .C1vn26{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C1vn26{ color: #333333; background-color: white; border: 2px solid #333333; }CMPS20270115C5CMPS Jan 15 2027 5.00 Call (CMPS270115C00005000)option OPRA

CMPS20270115C5
CMPS Jan 15 2027 5.00 Call (CMPS270115C00005000)
option OPRA