Dark

CMPS20280121C12
CMPS Jan 21 2028 12.00 Call (CMPS280121C00012000)
option OPRA

EOD

Oct 1, 2026

4.50-15.094%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5000	4.5000	4.5000	4.5000	-15.094%	1	3,467	0.000%
2026-09-29	5.3000	5.6000	5.3000	5.3000	-5.357%	33	3,467	-15.094%
2026-09-28	5.4000	5.7000	5.2000	5.6000	+1.449%	31	3,460	-19.643%
2026-09-24	5.5200	5.5200	5.5200	5.5200	-9.211%	1	3,460	-18.478%
2026-09-23	6.0800	6.0800	6.0800	6.0800	-10.588%	1	3,460	-25.987%
2026-09-22	7.0000	7.0000	6.8000	6.8000	-20.000%	14	3,461	-33.824%
2026-09-21	7.3000	8.5000	7.3000	8.5000	+17.241%	2	3,473	-47.059%
2026-09-18	7.2500	7.2500	7.2500	7.2500	+0.694%	1	3,473	-37.931%
2026-09-17	6.9000	7.2000	6.9000	7.2000	+14.286%	5	3,473	-37.500%
2026-09-16	6.3000	6.3000	6.3000	6.3000	0.000%	16	3,473	-28.571%
2026-09-15	7.1600	7.1600	6.2700	6.3000	-5.970%	8	3,473	-28.571%
2026-09-14	6.7000	6.7000	6.7000	6.7000	0.000%	10	3,474	-32.836%
2026-09-11	6.7000	6.8000	6.6000	6.7000	+0.752%	44	3,474	-32.836%
2026-09-10	6.9000	6.9000	6.6500	6.6500	-15.823%	2	3,474	-32.331%
2026-09-09	7.5000	7.9000	6.9000	7.9000	+13.997%	30	3,474	-43.038%
2026-09-08	6.0000	6.9300	6.0000	6.9300	+15.500%	3	3,478	-35.065%
2026-09-03	5.9000	6.0000	5.9000	6.0000	+3.270%	6	3,478	-25.000%
2026-09-02	5.9000	5.9000	5.7200	5.8100	-4.754%	15	3,478	-22.547%
2026-09-01	6.0000	6.1000	6.0000	6.1000	-3.175%	2	3,478	-26.230%
2026-08-31	6.5600	6.9900	6.2000	6.3000	-1.563%	26	3,479	-28.571%
2026-08-28	6.8000	6.8000	6.4000	6.4000	-10.615%	11	3,479	-29.688%
2026-08-27	6.8000	7.1600	6.7000	7.1600	+2.579%	8	3,479	-37.151%
2026-08-26	7.2000	7.2000	6.9800	6.9800	-5.676%	12	3,479	-35.530%
2026-08-25	7.0000	7.4000	7.0000	7.4000	+24.161%	3	3,489	-39.189%
2026-08-24	5.6600	6.5000	5.6600	5.9600	-9.285%	15	3,489	-24.497%
2026-08-21	6.6100	6.6100	6.5700	6.5700	-13.893%	5	3,499	-31.507%
2026-08-20	7.6300	7.6300	7.6300	7.6300	+15.606%	2	3,503	-41.022%
2026-08-19	7.0000	7.0000	6.6000	6.6000	-12.583%	31	3,503	-31.818%
2026-08-18	7.5500	7.5500	7.5500	7.5500	+16.154%	1	3,503	-40.397%
2026-08-13	7.0000	7.0000	6.5000	6.5000	-5.797%	15	3,503	-30.769%
2026-08-12	6.7300	6.9000	6.7300	6.9000	+3.759%	18	3,503	-34.783%
2026-08-07	6.7500	6.7500	6.6500	6.6500	+3.906%	13	3,486	-32.331%
2026-08-06	6.7000	6.7000	6.4000	6.4000	+1.587%	61	3,486	-29.688%
2026-08-05	5.8000	6.3000	5.6000	6.3000	+17.757%	27	3,489	-28.571%
2026-08-04	5.5100	5.5100	5.0000	5.3500	+7.000%	47	3,489	-15.888%
2026-08-03	5.0000	5.0000	5.0000	5.0000	-5.660%	15	3,490	-10.000%
2026-07-31	5.0800	5.3000	5.0800	5.3000	+10.417%	5	3,490	-15.094%
2026-07-30	4.8000	4.8000	4.8000	4.8000	-9.434%	10	3,489	-6.250%
2026-07-29	4.8000	5.3000	4.8000	5.3000	+11.579%	14	3,489	-15.094%
2026-07-28	4.9000	4.9000	4.7000	4.7500	-6.863%	5	3,489	-5.263%
2026-07-27	6.1000	6.1000	5.1000	5.1000	+2.000%	12	3,489	-11.765%
2026-07-24	5.0000	5.0000	5.0000	5.0000	-9.091%	1	3,489	-10.000%
2026-07-23	5.5000	5.5000	5.5000	5.5000	-4.348%	1	3,489	-18.182%
2026-07-22	5.9000	5.9000	5.7500	5.7500	-0.862%	13	3,489	-21.739%
2026-07-21	6.0000	6.0000	5.7000	5.8000	+3.571%	12	3,489	-22.414%
2026-07-20	7.1500	7.1500	5.4000	5.6000	-11.111%	14	3,489	-19.643%
2026-07-17	6.4100	6.4100	6.3000	6.3000	-5.263%	22	3,489	-28.571%
2026-07-16	6.5000	6.6500	6.4000	6.6500	+2.308%	9	3,489	-32.331%
2026-07-15	7.0000	7.0000	6.5000	6.5000	-8.451%	4	3,489	-30.769%
2026-07-14	6.7000	7.1000	6.6100	7.1000	-0.699%	43	3,489	-36.620%
2026-07-10	7.1000	7.1500	7.1000	7.1500	+2.878%	11	3,489	-37.063%
2026-07-09	6.9900	7.0000	6.9000	6.9500	+2.963%	22	3,489	-35.252%
2026-07-08	6.3000	6.7500	6.3000	6.7500	+1.048%	16	3,491	-33.333%
2026-07-07	6.4200	6.6800	5.9200	6.6800	-3.188%	133	3,487	-32.635%
2026-07-02	6.6700	6.9400	6.5700	6.9000	+3.293%	20	3,484	-34.783%
2026-07-01	7.0000	7.8000	6.6800	6.6800	-15.869%	180	3,484	-32.635%
2026-06-30	7.9400	7.9400	7.9400	7.9400	+6.577%	2	3,476	-43.325%
2026-06-29	7.5000	7.5000	7.4500	7.4500	+0.676%	4	3,476	-39.597%
2026-06-26	6.8400	7.6500	6.8000	7.4000	+12.121%	19	3,476	-39.189%
2026-06-25	6.0000	6.8200	6.0000	6.6000	+15.183%	17	3,479	-31.818%
2026-06-23	6.5000	7.7900	5.7300	5.7300	-0.348%	3	3,479	-21.466%
2026-06-22	6.4800	6.4800	5.7500	5.7500	-1.709%	15	3,478	-21.739%
2026-06-18	5.8500	5.8500	5.8500	5.8500	-2.500%	1	3,481	-23.077%
2026-06-16	5.9000	6.0000	5.3000	6.0000	+4.530%	27	3,481	-25.000%
2026-06-15	5.7400	5.7400	5.7400	5.7400	-11.008%	2	3,481	-21.603%
2026-06-12	6.9900	6.9900	6.1000	6.4500	+7.860%	8	3,481	-30.233%
2026-06-10	5.6000	5.9800	5.6000	5.9800	-5.079%	2	3,481	-24.749%
2026-06-09	6.5000	6.5000	5.1000	6.3000	-5.120%	13	3,482	-28.571%
2026-06-08	6.4300	6.6400	5.9500	6.6400	+30.196%	8	3,481	-32.229%
2026-06-05	6.0000	7.5300	5.1000	5.1000	-29.655%	35	3,475	-11.765%
2026-06-04	7.2500	7.2500	7.2500	7.2500	+9.023%	1	3,495	-37.931%
2026-06-03	7.4000	7.4000	6.0500	6.6500	-10.135%	110	3,494	-32.331%
2026-06-02	8.0000	8.0000	7.4000	7.4000	-7.500%	20	3,519	-39.189%
2026-06-01	6.8000	8.0000	6.8000	8.0000	+29.870%	30	3,519	-43.750%
2026-05-29	6.4500	6.6200	6.1600	6.1600	-4.199%	87	3,521	-26.948%
2026-05-28	6.2500	6.4300	5.4400	6.4300	+18.199%	4	3,472	-30.016%
2026-05-27	5.9000	5.9000	5.4400	5.4400	-7.009%	30	3,473	-17.279%
2026-05-26	6.1800	6.1800	5.8000	5.8500	+7.143%	57	3,473	-23.077%
2026-05-22	6.3800	6.3800	5.4600	5.4600	+2.056%	7	3,473	-17.582%
2026-05-21	5.6500	5.6500	5.3500	5.3500	+5.941%	2	3,473	-15.888%
2026-05-19	4.2800	5.0500	4.2800	5.0500	+1.000%	4	3,473	-10.891%
2026-05-18	5.0000	5.2500	4.5000	5.0000	+10.375%	62	3,470	-10.000%
2026-05-15	4.5300	4.5300	4.5300	4.5300	-5.625%	1	3,470	-0.662%
2026-05-14	4.8000	4.8000	4.8000	4.8000	+2.128%	50	3,470	-6.250%
2026-05-13	4.2000	4.7000	4.1500	4.7000	+20.513%	13	3,470	-4.255%
2026-05-07	4.0400	4.1000	3.7200	3.9000	-1.515%	30	3,470	+15.385%
2026-05-06	3.7000	4.1200	3.7000	3.9600	-10.000%	5	3,490	+13.636%
2026-05-05	4.4000	4.4000	4.4000	4.4000	+22.222%	1	3,490	+2.273%
2026-05-04	3.6000	3.6000	3.6000	3.6000	+2.857%	4	3,490	+25.000%
2026-05-01	3.3500	3.5000	3.3500	3.5000	-2.778%	31	3,488	+28.571%
2026-04-30	3.8000	3.8000	3.2000	3.6000	+16.129%	22	3,488	+25.000%
2026-04-28	3.5000	3.5000	3.1000	3.1000	-16.216%	8	3,488	+45.161%
2026-04-27	5.0000	5.0000	3.7000	3.7000	-7.500%	115	3,486	+21.622%
2026-04-24	4.0200	4.8000	3.6000	4.0000	+5.263%	33	3,486	+12.500%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+2.703%	2	3,464	+18.421%
2026-04-22	3.5000	3.9000	3.5000	3.7000	-4.639%	167	3,464	+21.622%
2026-04-21	3.5500	4.0000	3.5500	3.8800	-0.513%	8	3,456	+15.979%
2026-04-20	2.8000	4.3000	2.8000	3.9000	+62.500%	133	3,456	+15.385%
2026-04-16	2.4000	2.4000	2.4000	2.4000	+56.863%	2	3,364	+87.500%
2026-04-13	1.5000	1.5300	1.5000	1.5300	-21.538%	24	3,364	+194.118%
2026-04-09	1.9500	1.9500	1.9500	1.9500	-8.019%	2	3,342	+130.769%
2026-04-08	2.1200	2.1200	2.1200	2.1200	+226.154%	1	3,342	+112.264%
2026-04-06	0.6500	0.6500	0.6500	0.6500	-67.500%	1	3,342	+592.308%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+29.032%	2	3,342	+125.000%
2026-03-27	1.5500	1.5500	1.5500	1.5500	-13.889%	3	3,344	+190.323%
2026-03-26	1.8000	1.8000	1.8000	1.8000	+2.857%	1	3,344	+150.000%
2026-03-24	1.8500	1.8500	1.7500	1.7500	-5.405%	50	3,343	+157.143%
2026-03-23	2.1000	2.1000	1.8500	1.8500	-15.909%	2	3,319	+143.243%
2026-03-20	2.2000	2.2000	2.2000	2.2000	+10.000%	2	3,319	+104.545%
2026-03-19	2.5000	2.5000	2.0000	2.0000	0.000%	56	3,319	+125.000%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-14.894%	1	3,313	+125.000%
2026-03-17	3.0000	3.0000	2.3500	2.3500	+6.818%	11	3,313	+91.489%
2026-03-13	2.8000	2.8000	2.1500	2.2000	-21.429%	48	3,303	+104.545%
2026-03-12	2.8000	2.8000	2.8000	2.8000	+1.818%	2	3,273	+60.714%
2026-03-11	3.0600	3.0600	2.7500	2.7500	-8.333%	5	3,275	+63.636%
2026-03-10	2.8400	3.0000	2.8400	3.0000	+15.385%	16	3,275	+50.000%
2026-03-09	2.6000	2.6000	2.6000	2.6000	+4.000%	4	3,272	+73.077%
2026-03-06	2.8000	2.8000	2.5000	2.5000	-5.660%	30	3,275	+80.000%
2026-03-04	2.7000	2.7000	2.6500	2.6500	-11.371%	98	3,272	+69.811%
2026-02-26	2.9500	3.0000	2.9500	2.9900	-5.678%	66	3,174	+50.502%
2026-02-25	3.1700	3.1700	3.1700	3.1700	-14.324%	2	3,110	+41.956%
2026-02-24	3.4000	3.7000	3.4000	3.7000	+8.824%	18	3,110	+21.622%
2026-02-23	3.3000	3.4000	3.3000	3.4000	-20.000%	36	3,098	+32.353%
2026-02-18	4.4700	4.6000	4.1000	4.2500	+7.595%	9	3,095	+5.882%
2026-02-17	3.9500	4.2000	3.6000	3.9500	+46.296%	53	3,098	+13.924%
2026-02-13	3.0000	3.0000	2.6500	2.7000	-10.000%	5	3,085	+66.667%
2026-02-12	2.9000	3.0000	2.9000	3.0000	-3.226%	2	3,085	+50.000%
2026-02-11	3.1000	3.1000	3.1000	3.1000	-18.421%	1	3,086	+45.161%
2026-02-09	3.0000	3.8000	3.0000	3.8000	+26.667%	115	3,086	+18.421%
2026-02-06	3.0000	3.0000	3.0000	3.0000	+2.041%	2	3,016	+50.000%
2026-02-04	3.5700	3.5700	2.9400	2.9400	-2.000%	61	3,016	+53.061%
2026-02-03	3.0000	3.0000	3.0000	3.0000	-9.091%	20	3,016	+50.000%
2026-02-02	3.8000	3.8000	3.2900	3.3000	-9.341%	44	3,016	+36.364%
2026-01-30	2.8500	3.6400	2.8500	3.6400	+23.390%	5	3,016	+23.626%
2026-01-29	3.0000	3.0000	2.9500	2.9500	-4.839%	6	3,016	+52.542%
2026-01-28	3.1000	3.1000	3.1000	3.1000	-10.145%	220	3,016	+45.161%
2026-01-27	3.2000	3.4500	3.2000	3.4500	-1.429%	9	3,196	+30.435%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-5.405%	3	3,196	+28.571%
2026-01-23	4.6000	4.6000	3.7000	3.7000	+8.824%	20	3,196	+21.622%
2026-01-22	3.4000	3.4000	3.4000	3.4000	+6.250%	30	3,196	+32.353%
2026-01-20	4.0000	4.0000	3.2000	3.2000	-8.571%	3	3,196	+40.625%
2026-01-16	3.2000	3.5000	3.2000	3.5000	0.000%	2	3,195	+28.571%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-2.778%	1	3,195	+28.571%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-5.263%	1	3,195	+25.000%
2026-01-09	3.6000	3.8000	3.0000	3.8000	+7.955%	1,406	3,195	+18.421%
2026-01-08	3.7400	4.1900	3.5100	3.5200	-7.368%	741	3,357	+27.841%
2026-01-07	3.6000	3.8000	3.2000	3.8000	+26.667%	743	3,357	+18.421%
2026-01-06	3.0000	3.0000	3.0000	3.0000	0.000%	204	3,759	+50.000%
2026-01-05	2.6000	3.0000	2.6000	3.0000	+5.263%	401	3,255	+50.000%
2026-01-02	3.2000	3.3000	2.8500	2.8500	-3.390%	7	3,255	+57.895%
2025-12-31	2.9000	2.9500	2.9000	2.9500	-1.667%	100	3,254	+52.542%
2025-12-30	2.9000	3.0000	2.9000	3.0000	+3.448%	4	3,254	+50.000%
2025-12-29	2.6500	3.1000	2.6500	2.9000	+9.434%	1,083	3,253	+55.172%
2025-12-26	3.0000	3.1000	2.6000	2.6500	-22.059%	2,750	3,078	+69.811%
2025-12-24	3.4000	3.4000	3.4000	3.4000	+6.250%	205	4,479	+32.353%
2025-12-23	3.3000	3.4000	3.1000	3.2000	+10.345%	147	4,479	+40.625%
2025-12-22	2.7500	3.1000	2.7500	2.9000	+5.455%	48	4,613	+55.172%
2025-12-19	2.3000	2.7500	2.3000	2.7500	-3.509%	1,979	6,112	+63.636%
2025-12-18	2.8500	2.8500	2.8500	2.8500	+11.765%	1	4,555	+57.895%
2025-12-17	3.3000	3.3000	2.5000	2.5500	-10.526%	163	4,555	+76.471%
2025-12-16	3.0000	3.0000	2.6500	2.8500	-1.384%	13	4,442	+57.895%
2025-12-15	3.0000	3.2000	2.8900	2.8900	-6.774%	25	4,448	+55.709%
2025-12-12	3.2500	3.2500	2.9000	3.1000	-9.884%	29	4,431	+45.161%
2025-12-11	2.7500	3.4400	2.7500	3.4400	+7.500%	70	4,459	+30.814%
2025-12-10	3.2000	3.5100	2.8000	3.2000	+6.667%	62	4,504	+40.625%
2025-12-09	2.8000	3.1000	2.7000	3.0000	+5.263%	765	4,539	+50.000%
2025-12-08	2.0000	3.1000	2.0000	2.8500	+67.647%	3,389	3,891	+57.895%
2025-12-05	1.8500	1.8500	1.7000	1.7000	-5.556%	100	1,963	+164.706%
2025-12-04	1.6500	1.8000	1.6000	1.8000	+12.500%	180	1,896	+150.000%
2025-12-01	1.7600	1.7600	1.6000	1.6000	-11.111%	9	1,727	+181.250%
2025-11-25	1.7500	1.8000	1.7500	1.8000	-47.368%	103	1,725	+150.000%
2025-11-11	3.4200	3.4200	3.4000	3.4200	+36.800%	8	1,717	+31.579%
2025-11-10	2.2000	2.6200	2.1000	2.5000	+56.250%	409	1,717	+80.000%
2025-11-07	1.5000	1.6000	1.4500	1.6000	-23.810%	61	1,497	+181.250%
2025-11-06	2.1000	2.1000	2.1000	2.1000	+20.000%	10	1,437	+114.286%
2025-11-05	2.2500	2.4600	1.7500	1.7500	-36.364%	701	1,437	+157.143%
2025-11-04	2.4900	3.0000	2.4900	2.7500	+22.222%	96	757	+63.636%
2025-11-03	2.2500	2.2500	2.2500	2.2500	-35.714%	1	734	+100.000%
2025-10-29	3.5000	3.5000	3.5000	3.5000	+59.091%	3	734	+28.571%
2025-10-28	2.2000	2.2000	2.2000	2.2000	-27.152%	12	734	+104.545%
2025-10-27	3.0700	3.0700	1.8000	3.0200	+21.285%	84	650	+49.007%
2025-10-22	2.5800	2.5900	1.9000	2.4900	-17.000%	150	650	+80.723%
2025-10-20	3.0000	3.0000	3.0000	3.0000	+4.167%	12	500	+50.000%
2025-10-17	3.1200	3.3300	1.7500	2.8800	0.000%	500	500	+56.250%

.dark-mode .j6KW2F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j6KW2F{ color: #333333; background-color: white; border: 2px solid #333333; }CMPS20280121C12CMPS Jan 21 2028 12.00 Call (CMPS280121C00012000)option OPRA

CMPS20280121C12
CMPS Jan 21 2028 12.00 Call (CMPS280121C00012000)
option OPRA