Dark

CMPS20280121C10
CMPS Jan 21 2028 10.00 Call (CMPS280121C00010000)
option OPRA

EOD

Oct 1, 2026

5.30-17.188%(-1.10)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.0000	6.0000	5.3000	5.3000	-17.188%	37	1,460	0.000%
2026-09-30	6.4000	6.4000	6.4000	6.4000	+3.226%	3	1,428	-17.188%
2026-09-29	6.2000	6.2000	6.2000	6.2000	-1.587%	1	1,431	-14.516%
2026-09-28	6.3000	6.3000	6.3000	6.3000	-3.077%	1	1,430	-15.873%
2026-09-25	6.5000	6.5000	6.4000	6.5000	+2.362%	5	1,429	-18.462%
2026-09-24	6.5300	6.5300	6.3500	6.3500	-12.414%	2	1,428	-16.535%
2026-09-23	7.2500	7.2500	7.2500	7.2500	-9.375%	1	1,428	-26.897%
2026-09-22	8.0000	8.0000	8.0000	8.0000	0.000%	40	1,427	-33.750%
2026-09-21	8.0000	8.0000	8.0000	8.0000	-2.676%	1	1,467	-33.750%
2026-09-18	8.2500	8.2500	8.2200	8.2200	+2.750%	2	1,468	-35.523%
2026-09-17	8.0000	8.2900	8.0000	8.0000	+15.942%	3	1,467	-33.750%
2026-09-15	7.1900	7.2000	6.9000	6.9000	-11.538%	6	1,466	-23.188%
2026-09-14	7.8000	7.8000	7.8000	7.8000	+4.000%	20	1,466	-32.051%
2026-09-11	8.1000	8.1000	7.5000	7.5000	-8.537%	7	1,486	-29.333%
2026-09-09	7.8000	8.2000	7.6500	8.2000	+9.333%	55	1,484	-35.366%
2026-09-08	7.5000	7.5000	7.5000	7.5000	+8.696%	2	1,483	-29.333%
2026-09-03	6.6000	6.9000	6.2500	6.9000	+4.545%	17	1,481	-23.188%
2026-09-02	6.6000	6.6000	6.6000	6.6000	+0.304%	30	1,482	-19.697%
2026-09-01	6.7000	6.8600	6.5800	6.5800	-11.081%	13	1,452	-19.453%
2026-08-28	7.7000	7.7000	7.4000	7.4000	-3.896%	4	1,441	-28.378%
2026-08-27	7.9500	7.9500	7.6000	7.7000	-3.145%	19	1,439	-31.169%
2026-08-26	8.1000	8.1000	7.9500	7.9500	-1.852%	2	1,426	-33.333%
2026-08-25	7.9700	8.1000	7.9700	8.1000	+14.085%	21	1,424	-34.568%
2026-08-24	7.1000	7.1000	7.1000	7.1000	-2.740%	1	1,443	-25.352%
2026-08-21	7.3000	7.3000	7.3000	7.3000	+1.389%	1	1,444	-27.397%
2026-08-19	6.9000	7.2000	6.9000	7.2000	+2.857%	5	1,445	-26.389%
2026-08-18	7.4000	7.4000	7.0000	7.0000	+12.903%	3	1,450	-24.286%
2026-08-14	6.2000	6.2000	6.2000	6.2000	-10.015%	1	1,453	-14.516%
2026-08-13	7.2000	7.2000	6.8900	6.8900	-10.403%	3	1,454	-23.077%
2026-08-12	7.4500	7.6900	7.4500	7.6900	+6.806%	6	1,451	-31.079%
2026-08-10	5.8000	7.5800	5.8000	7.2000	-3.096%	30	1,455	-26.389%
2026-08-07	7.4500	7.4500	7.2500	7.4300	+2.483%	7	1,471	-28.668%
2026-08-05	7.2500	7.2500	7.2500	7.2500	+25.868%	4	1,466	-26.897%
2026-08-04	5.8000	6.0000	5.7600	5.7600	+1.947%	4	1,464	-7.986%
2026-07-31	5.9000	5.9000	5.6500	5.6500	-2.586%	3	1,462	-6.195%
2026-07-30	5.6500	5.8000	5.6500	5.8000	+1.754%	7	1,459	-8.621%
2026-07-29	5.7000	5.7000	5.3500	5.7000	+5.556%	47	1,462	-7.018%
2026-07-28	5.3500	5.4000	5.3500	5.4000	-13.183%	12	1,415	-1.852%
2026-07-27	5.4100	6.2200	5.4100	6.2200	+15.185%	3	1,426	-14.791%
2026-07-24	5.6000	5.6000	5.2000	5.4000	-11.475%	13	1,425	-1.852%
2026-07-23	6.1000	6.1000	6.1000	6.1000	-6.154%	2	1,418	-13.115%
2026-07-22	6.3400	6.5000	6.3400	6.5000	-2.256%	6	1,416	-18.462%
2026-07-21	6.6500	6.6500	6.6500	6.6500	+5.388%	1	1,410	-20.301%
2026-07-20	6.2000	6.3100	6.2000	6.3100	-9.857%	10	1,409	-16.006%
2026-07-17	7.1000	7.1000	7.0000	7.0000	+1.449%	3	1,399	-24.286%
2026-07-16	8.2300	8.2400	6.5000	6.9000	-5.479%	50	1,400	-23.188%
2026-07-15	7.4900	7.4900	7.3000	7.3000	-3.694%	12	1,366	-27.397%
2026-07-14	7.2000	7.5800	7.2000	7.5800	+5.278%	42	1,354	-30.079%
2026-07-13	8.0000	8.0000	7.2000	7.2000	-7.692%	12	1,395	-26.389%
2026-07-10	7.0000	7.8000	7.0000	7.8000	+2.632%	4	1,385	-32.051%
2026-07-09	7.6300	7.6300	7.4700	7.6000	+8.571%	13	1,387	-30.263%
2026-07-08	6.4500	8.0000	6.4500	7.0000	0.000%	9	1,396	-24.286%
2026-07-07	6.6000	7.2300	5.9800	7.0000	-6.667%	100	1,398	-24.286%
2026-07-01	8.1000	8.2000	7.5000	7.5000	-1.316%	51	1,306	-29.333%
2026-06-30	8.6500	8.8000	7.6000	7.6000	-14.027%	289	1,263	-30.263%
2026-06-29	8.6000	9.0000	8.2000	8.8400	+6.506%	47	1,041	-40.045%
2026-06-26	7.7000	8.5000	7.7000	8.3000	+10.667%	21	1,002	-36.145%
2026-06-25	7.3600	7.5000	7.3600	7.5000	+10.294%	2	1,004	-29.333%
2026-06-24	7.4100	7.5500	6.8000	6.8000	0.000%	9	1,006	-22.059%
2026-06-23	6.8000	6.8000	6.8000	6.8000	-2.857%	10	1,006	-22.059%
2026-06-22	6.8700	7.0000	6.8700	7.0000	+7.362%	6	1,006	-24.286%
2026-06-18	6.5000	6.5200	6.5000	6.5200	-2.832%	6	1,019	-18.712%
2026-06-17	6.7000	6.7100	6.5000	6.7100	+1.667%	15	1,019	-21.013%
2026-06-15	6.6000	6.6000	6.6000	6.6000	0.000%	3	1,019	-19.697%
2026-06-12	6.8000	6.9000	6.6000	6.6000	+5.600%	5	1,018	-19.697%
2026-06-11	6.6000	6.6000	6.2000	6.2500	-2.344%	17	1,023	-15.200%
2026-06-10	6.4000	6.4000	6.4000	6.4000	+8.291%	10	1,024	-17.188%
2026-06-09	6.3000	7.6000	5.8000	5.9100	-9.633%	123	1,014	-10.321%
2026-06-08	6.3700	7.0900	6.3700	6.5400	+2.188%	54	1,013	-18.960%
2026-06-05	7.8000	7.8000	6.4000	6.4000	-18.263%	71	1,019	-17.188%
2026-06-04	7.1000	8.0000	7.1000	7.8300	+6.676%	13	1,012	-32.312%
2026-06-03	7.3400	7.3400	7.3400	7.3400	-2.133%	1	1,015	-27.793%
2026-06-02	8.2900	8.2900	7.5000	7.5000	-14.773%	90	1,014	-29.333%
2026-06-01	7.5000	8.8000	7.4000	8.8000	+25.714%	558	1,015	-39.773%
2026-05-29	7.0000	7.2400	6.6000	7.0000	+12.000%	9	839	-24.286%
2026-05-28	6.0000	6.3000	6.0000	6.2500	-0.160%	21	842	-15.200%
2026-05-27	6.2000	6.3000	6.2000	6.2600	-4.573%	5	835	-15.335%
2026-05-26	6.9700	6.9700	6.5000	6.5600	+4.127%	17	830	-19.207%
2026-05-22	6.5000	6.5000	6.3000	6.3000	+5.000%	8	838	-15.873%
2026-05-21	6.0000	6.2000	6.0000	6.0000	+11.111%	12	850	-11.667%
2026-05-20	5.8000	5.9500	5.4000	5.4000	+12.735%	9	850	-1.852%
2026-05-19	4.7600	5.1100	4.7600	4.7900	-4.200%	116	674	+10.647%
2026-05-18	5.1000	6.9000	4.8000	5.0000	+8.696%	89	674	+6.000%
2026-05-15	4.9000	5.2100	4.6000	4.6000	-20.690%	53	674	+15.217%
2026-05-14	5.1100	5.8000	5.1100	5.8000	+22.105%	11	670	-8.621%
2026-05-13	4.7500	5.2800	4.7500	4.7500	+6.027%	29	636	+11.579%
2026-05-12	4.7000	4.7000	4.0000	4.4800	-2.609%	46	636	+18.304%
2026-05-11	5.0900	5.0900	4.4700	4.6000	+1.996%	209	636	+15.217%
2026-05-08	4.5000	4.7000	4.5000	4.5100	+0.222%	8	429	+17.517%
2026-05-07	4.5000	4.5000	4.5000	4.5000	-2.174%	10	425	+17.778%
2026-05-06	4.3000	4.6000	4.3000	4.6000	+12.195%	26	415	+15.217%
2026-05-05	4.3000	4.3000	4.1000	4.1000	-6.818%	87	441	+29.268%
2026-05-04	4.1700	4.4000	4.1700	4.4000	+15.789%	82	437	+20.455%
2026-04-30	4.0700	4.0700	3.6000	3.8000	-5.000%	7	442	+39.474%
2026-04-29	3.9600	4.0000	3.8000	4.0000	+3.896%	21	439	+32.500%
2026-04-28	3.9000	3.9000	3.8500	3.8500	-7.229%	17	419	+37.662%
2026-04-27	4.7300	4.7300	4.0000	4.1500	-3.488%	117	416	+27.711%
2026-04-24	4.5100	4.7500	4.1200	4.3000	0.000%	143	308	+23.256%
2026-04-23	4.1800	4.4900	4.1000	4.3000	+13.757%	9	203	+23.256%
2026-04-22	5.8000	5.8000	3.7800	3.7800	-14.091%	23	200	+40.212%
2026-04-21	4.2400	4.4000	4.2400	4.4000	-13.043%	6	196	+20.455%
2026-04-20	6.4000	6.4000	4.1500	5.0600	+93.130%	29	196	+4.743%
2026-04-17	2.6200	2.6200	2.6200	2.6200	-12.667%	1	173	+102.290%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+44.231%	3	173	+76.667%
2026-04-14	2.0800	2.0800	2.0800	2.0800	+12.432%	2	170	+154.808%
2026-04-10	1.8500	1.8500	1.8500	1.8500	-26.000%	3	170	+186.486%
2026-04-02	2.5000	2.5000	2.5000	2.5000	+2.041%	1	166	+112.000%
2026-04-01	2.4300	2.4500	2.4300	2.4500	+7.930%	2	166	+116.327%
2026-03-31	2.3200	2.3200	2.2700	2.2700	+3.182%	3	165	+133.480%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-12.000%	12	165	+140.909%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+31.579%	1	163	+112.000%
2026-03-24	2.2500	2.2500	1.9000	1.9000	-19.149%	4	162	+178.947%
2026-03-23	2.3500	2.3500	2.3500	2.3500	+4.911%	2	162	+125.532%
2026-03-19	2.3700	2.3700	2.2400	2.2400	-6.667%	22	162	+136.607%
2026-03-18	2.4000	2.4000	2.4000	2.4000	-2.041%	10	141	+120.833%
2026-03-13	3.0000	3.0000	2.4500	2.4500	-10.909%	16	131	+116.327%
2026-03-12	2.8300	2.8300	2.7500	2.7500	+3.774%	6	125	+92.727%
2026-03-09	2.6500	2.6500	2.6500	2.6500	-22.059%	1	125	+100.000%
2026-03-05	3.4000	3.4000	3.4000	3.4000	+13.333%	5	125	+55.882%
2026-03-02	3.0000	3.0000	3.0000	3.0000	-5.956%	1	120	+76.667%
2026-02-27	3.1900	3.1900	3.1900	3.1900	-14.247%	1	119	+66.144%
2026-02-26	3.6200	3.7200	3.3000	3.7200	+4.494%	11	118	+42.473%
2026-02-25	3.7100	3.7100	3.5600	3.5600	-6.316%	7	118	+48.876%
2026-02-24	3.8000	3.8000	3.8000	3.8000	-11.215%	9	118	+39.474%
2026-02-23	4.2000	4.2800	4.2000	4.2800	+0.943%	3	118	+23.832%
2026-02-20	4.5000	4.5000	4.2400	4.2400	-5.778%	3	117	+25.000%
2026-02-19	4.5000	4.5000	4.5000	4.5000	+1.351%	4	114	+17.778%
2026-02-18	4.5500	4.5500	4.4400	4.4400	-5.532%	6	114	+19.369%
2026-02-17	4.1500	5.6000	4.0000	4.7000	+42.424%	33	114	+12.766%
2026-02-12	3.3000	3.3000	3.3000	3.3000	-17.500%	1	88	+60.606%
2026-01-30	4.0000	4.0000	4.0000	4.0000	+33.333%	1	89	+32.500%
2026-01-29	3.0000	3.0000	3.0000	3.0000	-14.286%	1	88	+76.667%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-14.634%	6	89	+51.429%
2026-01-21	4.1000	4.1000	4.1000	4.1000	-31.667%	2	83	+29.268%
2026-01-20	6.0000	6.0000	6.0000	6.0000	+49.254%	1	81	-11.667%
2026-01-08	4.8000	4.8000	4.0200	4.0200	-10.667%	13	80	+31.841%
2026-01-07	4.4000	4.5000	4.4000	4.5000	+26.050%	9	67	+17.778%
2025-12-24	3.5700	3.5700	3.5700	3.5700	+2.000%	7	58	+48.459%
2025-12-23	3.5000	3.5000	3.5000	3.5000	+9.375%	1	58	+51.429%
2025-12-15	4.1000	4.1000	3.2000	3.2000	-3.614%	7	59	+65.625%
2025-12-09	3.3200	3.3200	3.3200	3.3200	+3.750%	3	54	+59.639%
2025-12-08	3.2000	3.2000	3.2000	3.2000	+10.345%	6	51	+65.625%
2025-12-04	2.9000	2.9000	2.9000	2.9000	+69.591%	2	45	+82.759%
2025-11-21	1.7100	1.7100	1.7100	1.7100	-31.600%	1	43	+209.942%
2025-11-17	2.5000	2.5000	2.5000	2.5000	-16.667%	6	43	+112.000%
2025-11-12	3.0000	3.0000	3.0000	3.0000	+11.111%	5	37	+76.667%
2025-11-06	2.7000	2.7000	2.7000	2.7000	+8.000%	2	32	+96.296%
2025-11-05	2.5000	2.5000	2.5000	2.5000	-26.471%	10	30	+112.000%
2025-11-03	4.3000	4.3000	3.3000	3.4000	+9.677%	4	16	+55.882%
2025-10-27	3.1000	3.1000	3.1000	3.1000	-10.405%	4	12	+70.968%
2025-10-20	3.4600	3.4600	3.4600	3.4600	+15.333%	2	12	+53.179%
2025-10-17	3.2000	3.2000	3.0000	3.0000	-14.286%	2	10	+76.667%
2025-10-16	3.5000	3.5000	3.5000	3.5000	+7.692%	1	8	+51.429%
2025-10-14	3.2500	3.2500	3.2500	3.2500	+16.071%	2	7	+63.077%
2025-10-10	2.8000	2.8000	2.8000	2.8000	-21.127%	1	7	+89.286%
2025-10-08	4.1000	4.1000	3.5500	3.5500	+36.538%	4	7	+49.296%
2025-10-03	2.6000	2.6000	2.6000	2.6000	+2.362%	5	6	+103.846%
2025-09-30	2.5400	2.5400	2.5400	2.5400	0.000%	1	1	+108.661%

.dark-mode .gYhSmt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gYhSmt{ color: #333333; background-color: white; border: 2px solid #333333; }CMPS20280121C10CMPS Jan 21 2028 10.00 Call (CMPS280121C00010000)option OPRA

CMPS20280121C10
CMPS Jan 21 2028 10.00 Call (CMPS280121C00010000)
option OPRA