Dark

CMPS20270115C7
CMPS Jan 15 2027 7.00 Call (CMPS270115C00007000)
option OPRA

EOD

Oct 1, 2026

5.50-14.330%(-0.92)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.5000	5.5000	5.5000	5.5000	-14.330%	5	1,647	0.000%
2026-09-28	6.4200	6.4200	6.4200	6.4200	-22.651%	1	1,652	-14.330%
2026-09-18	8.3000	8.5100	8.3000	8.3000	0.000%	4	1,652	-33.735%
2026-09-17	7.9000	8.3000	7.8000	8.3000	+16.901%	4	1,656	-33.735%
2026-09-15	7.1000	7.1000	7.1000	7.1000	-4.826%	1	1,659	-22.535%
2026-09-10	7.4600	7.4600	7.4600	7.4600	-14.450%	1	1,660	-26.273%
2026-09-09	8.5000	8.8000	8.0000	8.7200	+14.737%	74	1,660	-36.927%
2026-09-08	7.3000	7.6000	7.3000	7.6000	+16.031%	2	1,701	-27.632%
2026-09-03	6.5500	6.5500	6.5500	6.5500	-1.355%	10	1,703	-16.031%
2026-09-02	6.6400	6.6400	6.6400	6.6400	-6.215%	2	1,693	-17.169%
2026-08-31	7.0000	7.0800	7.0000	7.0800	-1.667%	11	1,695	-22.316%
2026-08-28	7.3600	7.3600	7.2000	7.2000	-10.000%	15	1,706	-23.611%
2026-08-27	7.8000	8.0000	7.8000	8.0000	-3.265%	25	1,721	-31.250%
2026-08-26	8.3000	8.3000	8.2000	8.2700	+0.854%	9	1,746	-33.495%
2026-08-25	8.2000	8.2000	8.2000	8.2000	+12.329%	25	1,748	-32.927%
2026-08-24	7.3000	7.3000	7.3000	7.3000	-0.680%	1	1,773	-24.658%
2026-08-18	7.3500	7.3500	7.3500	7.3500	-3.670%	1	1,774	-25.170%
2026-08-12	7.6300	7.6300	7.6300	7.6300	+5.972%	1	1,775	-27.916%
2026-08-11	7.2000	7.2000	7.2000	7.2000	0.000%	20	1,775	-23.611%
2026-08-10	7.2000	7.2000	7.2000	7.2000	+4.348%	20	1,795	-23.611%
2026-08-07	6.9000	6.9000	6.9000	6.9000	-6.757%	3	1,795	-20.290%
2026-08-06	7.4000	7.4000	7.4000	7.4000	+7.246%	30	1,798	-25.676%
2026-08-05	6.3000	6.9400	6.3000	6.9000	+23.214%	19	1,816	-20.290%
2026-08-04	5.6000	5.6000	5.6000	5.6000	+5.660%	4	1,823	-1.786%
2026-08-03	5.3000	5.3000	5.3000	5.3000	+0.189%	11	1,827	+3.774%
2026-07-28	5.3100	5.3100	5.2900	5.2900	-2.936%	21	1,827	+3.970%
2026-07-24	5.3000	5.4500	5.3000	5.4500	-6.034%	7	1,809	+0.917%
2026-07-23	5.7200	5.8000	5.7200	5.8000	-1.695%	100	1,815	-5.172%
2026-07-22	5.8500	5.9000	5.8500	5.9000	-4.839%	4	1,735	-6.780%
2026-07-21	5.9000	6.2000	5.9000	6.2000	+3.333%	5	1,739	-11.290%
2026-07-20	6.0000	6.0000	6.0000	6.0000	-4.762%	1	1,741	-8.333%
2026-07-17	6.4000	6.4000	6.3000	6.3000	-9.353%	2	1,742	-12.698%
2026-07-16	7.9000	7.9000	6.9500	6.9500	-1.418%	7	1,741	-20.863%
2026-07-15	7.0500	7.0500	7.0500	7.0500	+0.714%	1	1,747	-21.986%
2026-07-14	7.0000	7.0000	7.0000	7.0000	-7.530%	1	1,746	-21.429%
2026-07-09	7.5700	7.5700	7.5700	7.5700	+2.159%	3	1,747	-27.345%
2026-07-08	7.1500	7.4100	7.1500	7.4100	+4.366%	11	1,750	-25.776%
2026-07-02	7.1000	7.1000	7.1000	7.1000	-7.190%	6	1,766	-22.535%
2026-07-01	7.5000	7.6500	7.5000	7.6500	-5.556%	8	1,766	-28.105%
2026-06-30	8.1000	8.1000	8.1000	8.1000	-4.028%	1	1,772	-32.099%
2026-06-26	8.4400	8.4400	8.4400	8.4400	+24.118%	1	1,773	-34.834%
2026-06-25	6.8000	6.8000	6.8000	6.8000	+3.030%	3	1,774	-19.118%
2026-06-24	7.0000	7.0000	6.6000	6.6000	+2.326%	17	1,777	-16.667%
2026-06-18	6.4500	6.4500	6.4500	6.4500	+4.878%	1	1,775	-14.729%
2026-06-15	6.0000	6.1500	6.0000	6.1500	+13.889%	10	1,775	-10.569%
2026-06-11	5.4500	5.4500	5.4000	5.4000	-17.305%	2	1,781	+1.852%
2026-06-05	6.4500	6.5300	6.4500	6.5300	-12.584%	50	1,781	-15.773%
2026-06-04	7.2000	7.4700	7.2000	7.4700	+6.714%	6	1,731	-26.372%
2026-06-03	7.1300	7.1500	7.0000	7.0000	-13.580%	5	1,737	-21.429%
2026-06-02	8.1000	8.1000	8.1000	8.1000	-5.814%	1	1,737	-32.099%
2026-06-01	7.3000	8.6000	7.3000	8.6000	+23.741%	288	1,736	-36.047%
2026-05-29	6.9000	6.9500	6.9000	6.9500	+19.828%	11	2,000	-20.863%
2026-05-28	5.7800	5.8000	5.7800	5.8000	-3.333%	4	2,000	-5.172%
2026-05-27	6.2000	6.2000	6.0000	6.0000	-3.226%	11	1,999	-8.333%
2026-05-26	6.1000	6.4000	6.1000	6.2000	+9.735%	13	2,008	-11.290%
2026-05-22	6.1000	6.1000	5.6500	5.6500	+2.727%	3	2,009	-2.655%
2026-05-21	5.3000	6.0000	5.3000	5.5000	+25.000%	9	2,016	0.000%
2026-05-19	4.3000	4.4000	4.3000	4.4000	-7.368%	24	2,016	+25.000%
2026-05-18	4.9900	5.3000	4.7500	4.7500	+2.151%	63	1,941	+15.789%
2026-05-15	4.6000	4.6500	4.4000	4.6500	-7.000%	46	1,941	+18.280%
2026-05-14	5.1900	5.1900	5.0000	5.0000	0.000%	8	1,946	+10.000%
2026-05-13	4.9500	5.2000	4.9500	5.0000	+18.483%	7	1,946	+10.000%
2026-05-11	4.1800	4.2200	4.1800	4.2200	+4.198%	4	1,946	+30.332%
2026-05-08	3.8500	4.0500	3.8500	4.0500	+3.846%	11	1,945	+35.802%
2026-05-07	4.0500	4.0500	3.8000	3.9000	-3.704%	124	1,956	+41.026%
2026-05-06	3.9200	4.0500	3.9200	4.0500	+1.250%	4	1,877	+35.802%
2026-05-05	4.0000	4.0000	4.0000	4.0000	+0.503%	1	1,881	+37.500%
2026-05-04	4.0000	4.0000	3.9800	3.9800	+7.568%	2	1,880	+38.191%
2026-05-01	3.6000	3.8000	3.5900	3.7000	+12.121%	51	1,912	+48.649%
2026-04-30	3.3900	3.3900	3.3000	3.3000	+10.000%	6	1,912	+66.667%
2026-04-29	3.2200	3.2800	3.0000	3.0000	-9.091%	54	1,916	+83.333%
2026-04-28	3.7000	3.7000	3.3000	3.3000	-9.589%	7	1,918	+66.667%
2026-04-27	4.2200	4.2200	3.6500	3.6500	-13.095%	19	1,912	+50.685%
2026-04-24	3.4000	4.2000	3.4000	4.2000	+5.000%	42	1,894	+30.952%
2026-04-23	3.7000	4.0000	3.7000	4.0000	+8.108%	305	1,874	+37.500%
2026-04-22	3.3000	3.8000	3.3000	3.7000	-13.953%	126	1,873	+48.649%
2026-04-21	4.3000	4.4000	3.8400	4.3000	-2.273%	10	1,773	+27.907%
2026-04-20	4.0000	4.6000	3.6500	4.4000	+114.634%	137	1,773	+25.000%
2026-04-17	2.2000	2.2500	2.0500	2.0500	+10.811%	17	1,821	+168.293%
2026-04-16	2.0000	2.0000	1.8500	1.8500	+23.333%	9	1,811	+197.297%
2026-04-15	1.6000	1.6500	1.5000	1.5000	0.000%	7	1,802	+266.667%
2026-04-14	1.5800	1.5800	1.5000	1.5000	0.000%	4	1,795	+266.667%
2026-04-13	1.5000	1.5500	1.5000	1.5000	+7.143%	46	1,794	+266.667%
2026-04-09	1.5600	1.5600	1.4000	1.4000	-6.667%	5	1,748	+292.857%
2026-04-08	1.6000	1.6000	1.5000	1.5000	-9.091%	2	1,747	+266.667%
2026-04-07	1.6000	1.6500	1.4000	1.6500	+3.125%	80	1,745	+233.333%
2026-04-06	1.6000	1.6000	1.6000	1.6000	0.000%	14	1,665	+243.750%
2026-04-02	1.6000	1.6000	1.4800	1.6000	+4.575%	17	1,684	+243.750%
2026-04-01	1.6400	1.6500	1.5300	1.5300	+9.286%	15	1,684	+259.477%
2026-03-30	1.3500	1.4000	1.2500	1.4000	-16.168%	74	1,669	+292.857%
2026-03-26	1.6700	1.6700	1.6700	1.6700	+7.742%	25	1,623	+229.341%
2026-03-25	1.5400	1.7000	1.4500	1.5500	+19.231%	81	1,623	+254.839%
2026-03-24	1.5000	1.5000	1.3000	1.3000	-8.451%	12	1,607	+323.077%
2026-03-23	1.6000	1.7000	1.4200	1.4200	-6.579%	668	1,595	+287.324%
2026-03-20	1.6500	1.9500	1.5000	1.5200	-7.879%	316	931	+261.842%
2026-03-19	1.8000	1.8500	1.6500	1.6500	-34.000%	19	660	+233.333%
2026-03-18	1.8000	2.5000	1.8000	2.5000	+17.925%	74	669	+120.000%
2026-03-17	2.0000	2.1200	1.9300	2.1200	+3.415%	6	699	+159.434%
2026-03-16	2.1000	2.2900	2.0500	2.0500	-4.651%	7	696	+168.293%
2026-03-13	2.1800	2.2000	2.1500	2.1500	-15.020%	6	693	+155.814%
2026-03-11	2.6000	2.6000	2.5000	2.5300	-9.643%	5	690	+117.391%
2026-03-09	3.5000	3.5000	2.8000	2.8000	+19.149%	2	689	+96.429%
2026-03-06	2.3500	2.3500	2.3500	2.3500	-11.654%	2	688	+134.043%
2026-03-05	2.6600	2.6600	2.6600	2.6600	-3.273%	5	688	+106.767%
2026-03-04	3.2000	3.2000	2.6500	2.7500	+10.000%	12	690	+100.000%
2026-03-03	2.5000	2.5000	2.5000	2.5000	-13.194%	3	692	+120.000%
2026-03-02	3.4000	3.4000	2.8800	2.8800	+15.200%	5	692	+90.972%
2026-02-27	2.7000	2.7000	2.5000	2.5000	-24.242%	10	687	+120.000%
2026-02-25	3.4400	3.6600	3.0000	3.3000	-2.367%	65	687	+66.667%
2026-02-23	3.9000	3.9000	3.1000	3.3800	-11.053%	18	687	+62.722%
2026-02-20	3.9200	3.9200	3.8000	3.8000	-2.813%	12	675	+44.737%
2026-02-19	3.8000	4.1000	3.3000	3.9100	-3.931%	22	680	+40.665%
2026-02-18	4.3000	4.6000	4.0700	4.0700	+7.105%	39	680	+35.135%
2026-02-17	3.9000	4.4000	3.8000	3.8000	+25.828%	39	702	+44.737%
2026-02-09	3.0200	3.0200	3.0200	3.0200	+0.667%	2	718	+82.119%
2026-02-06	3.1700	3.1700	3.0000	3.0000	+7.143%	5	716	+83.333%
2026-02-04	3.0500	3.0500	2.8000	2.8000	-20.000%	16	711	+96.429%
2026-02-03	3.9500	3.9500	3.5000	3.5000	+7.692%	13	711	+57.143%
2026-02-02	3.5000	3.5800	3.2100	3.2500	-4.412%	89	700	+69.231%
2026-01-29	3.4000	3.4000	3.4000	3.4000	-8.108%	2	693	+61.765%
2026-01-28	3.5000	3.8400	3.0100	3.7000	+5.714%	84	693	+48.649%
2026-01-27	3.5000	3.5000	3.5000	3.5000	+6.061%	8	683	+57.143%
2026-01-26	3.4200	3.4200	3.2600	3.3000	-10.811%	40	691	+66.667%
2026-01-22	4.4500	4.4500	3.7000	3.7000	+15.625%	11	656	+48.649%
2026-01-21	3.4500	3.4500	3.2000	3.2000	-7.246%	14	656	+71.875%
2026-01-20	3.7000	3.7000	3.1000	3.4500	-2.817%	12	663	+59.420%
2026-01-16	3.6300	3.6300	3.5500	3.5500	-8.505%	29	672	+54.930%
2026-01-15	3.8800	3.8800	3.8800	3.8800	+4.865%	1	672	+41.753%
2026-01-14	3.7000	4.2000	3.7000	3.7000	+32.143%	6	671	+48.649%
2026-01-13	3.5000	3.5000	2.8000	2.8000	-12.500%	42	671	+96.429%
2026-01-12	3.7000	3.7000	2.9500	3.2000	-29.047%	39	687	+71.875%
2026-01-09	3.8000	4.5100	3.8000	4.5100	+12.750%	2	667	+21.951%
2026-01-08	4.2000	5.0000	4.0000	4.0000	+8.696%	3	666	+37.500%
2026-01-07	3.4000	4.1000	3.4000	3.6800	+20.656%	46	666	+49.457%
2026-01-06	3.1300	3.1300	3.0100	3.0500	+6.272%	12	656	+80.328%
2026-01-05	2.8700	2.8700	2.8700	2.8700	-4.967%	1	649	+91.638%
2026-01-02	3.0200	3.0200	3.0200	3.0200	-4.127%	7	649	+82.119%
2025-12-31	3.1500	3.1500	3.1500	3.1500	+14.545%	10	649	+74.603%
2025-12-29	2.7500	2.7500	2.7500	2.7500	0.000%	10	649	+100.000%
2025-12-16	1.6500	2.7800	1.6500	2.7500	-13.522%	27	659	+100.000%
2025-12-15	2.9500	3.1800	2.9500	3.1800	-3.636%	704	683	+72.956%
2025-12-12	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,178	+66.667%
2025-12-11	3.1600	3.2600	3.1600	3.2000	0.000%	15	1,179	+71.875%
2025-12-10	3.3000	3.3000	3.2000	3.2000	+8.108%	36	1,192	+71.875%
2025-12-09	2.9600	2.9600	2.9600	2.9600	+3.497%	1	1,177	+85.811%
2025-12-08	2.4900	2.9700	2.0800	2.8600	+24.348%	387	1,177	+92.308%
2025-12-05	2.3500	2.3500	2.2700	2.3000	+3.139%	60	1,242	+139.130%
2025-12-04	2.2100	2.2300	2.2100	2.2300	+11.500%	23	1,232	+146.637%
2025-12-03	2.2000	2.2000	2.0000	2.0000	0.000%	11	1,211	+175.000%
2025-12-02	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,200	+175.000%
2025-12-01	2.0000	2.0000	2.0000	2.0000	-14.894%	1	1,199	+175.000%
2025-11-28	2.3500	2.3500	2.3500	2.3500	+8.295%	10	1,198	+134.043%
2025-11-25	3.4400	3.4400	2.0000	2.1700	+29.940%	12	1,188	+153.456%
2025-11-24	2.8000	2.8000	1.6700	1.6700	-22.326%	7	1,177	+229.341%
2025-11-19	2.2500	2.2500	2.1500	2.1500	+7.500%	27	1,171	+155.814%
2025-11-18	2.0000	2.0000	2.0000	2.0000	+1.523%	2	1,160	+175.000%
2025-11-17	1.9700	1.9700	1.9700	1.9700	+1.546%	1	1,159	+179.188%
2025-11-14	1.9400	1.9400	1.9100	1.9400	-0.513%	20	1,159	+183.505%
2025-11-13	2.2500	2.2500	1.9500	1.9500	-22.000%	20	1,154	+182.051%
2025-11-12	2.5000	2.5000	2.5000	2.5000	+4.167%	1	1,160	+120.000%
2025-11-10	2.3500	2.4000	2.3500	2.4000	+9.091%	6	1,160	+129.167%
2025-11-07	2.2000	2.2000	2.2000	2.2000	-4.348%	6	1,154	+150.000%
2025-11-05	2.0000	2.8500	2.0000	2.3000	-28.125%	42	1,150	+139.130%
2025-11-04	3.1500	3.2500	2.8000	3.2000	+61.616%	32	1,116	+71.875%
2025-11-03	3.3000	3.3000	1.9800	1.9800	-30.526%	502	586	+177.778%
2025-10-30	3.5000	3.5000	2.8500	2.8500	+39.706%	503	586	+92.982%
2025-10-29	2.0400	2.0400	2.0400	2.0400	-30.847%	2	83	+169.608%
2025-10-27	2.6400	2.9500	2.6400	2.9500	+28.261%	2	79	+86.441%
2025-10-22	2.3000	2.3000	2.3000	2.3000	-20.690%	1	79	+139.130%
2025-10-20	2.9000	2.9000	2.9000	2.9000	-12.651%	1	78	+89.655%
2025-10-17	2.9000	3.3200	2.7100	3.3200	+0.606%	22	77	+65.663%
2025-10-14	3.3000	3.3000	3.3000	3.3000	+24.060%	1	95	+66.667%
2025-10-13	2.7000	2.7000	2.6600	2.6600	+1.141%	5	94	+106.767%
2025-10-10	3.2000	3.2000	2.6300	2.6300	-15.161%	18	93	+109.125%
2025-10-09	3.3000	3.3000	3.1000	3.1000	+3.333%	25	75	+77.419%
2025-10-08	3.0000	3.0000	3.0000	3.0000	+5.263%	2	50	+83.333%
2025-10-07	2.8500	2.8500	2.8500	2.8500	+3.636%	4	48	+92.982%
2025-10-06	3.5000	3.5000	2.7500	2.7500	0.000%	31	44	+100.000%
2025-10-03	2.8000	2.8500	2.7200	2.7500	+12.245%	12	18	+100.000%
2025-10-02	2.4500	2.4500	2.4500	2.4500	+3.814%	1	7	+124.490%
2025-10-01	2.1700	2.3600	2.1700	2.3600	-1.667%	3	6	+133.051%
2025-09-26	2.4000	2.4000	2.4000	2.4000	+25.000%	3	4	+129.167%
2025-09-18	1.9200	1.9200	1.9200	1.9200	0.000%	1	1	+186.458%

.dark-mode .WFL1qy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WFL1qy{ color: #333333; background-color: white; border: 2px solid #333333; }CMPS20270115C7CMPS Jan 15 2027 7.00 Call (CMPS270115C00007000)option OPRA

CMPS20270115C7
CMPS Jan 15 2027 7.00 Call (CMPS270115C00007000)
option OPRA