Dark

CMPS20280121C5
CMPS Jan 21 2028 5.00 Call (CMPS280121C00005000)
option OPRA

EOD

Sep 30, 2026

9.00+2.273%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.0000	9.0000	9.0000	9.0000	+2.273%	5	470	0.000%
2026-09-24	8.8000	8.8000	8.8000	8.8000	-19.266%	1	470	+2.273%
2026-09-22	10.9000	10.9000	10.9000	10.9000	+9.000%	1	470	-17.431%
2026-09-16	10.0000	10.0000	10.0000	10.0000	-3.846%	5	470	-10.000%
2026-09-15	10.4000	10.4000	10.4000	10.4000	-0.952%	3	475	-13.462%
2026-09-14	10.5000	10.5000	10.5000	10.5000	+12.903%	9	478	-14.286%
2026-09-11	9.3000	9.3000	9.3000	9.3000	-9.709%	5	478	-3.226%
2026-08-28	10.4000	10.7000	10.2500	10.3000	-6.364%	80	478	-12.621%
2026-08-26	10.6000	11.0000	10.6000	11.0000	+15.789%	13	428	-18.182%
2026-08-20	9.5000	9.5000	9.5000	9.5000	-8.654%	1	441	-5.263%
2026-08-19	10.4000	10.4000	10.4000	10.4000	+0.971%	1	441	-13.462%
2026-08-12	10.3000	10.3000	10.3000	10.3000	+28.750%	1	440	-12.621%
2026-08-07	8.0000	8.0000	8.0000	8.0000	+6.667%	5	441	+12.500%
2026-08-06	7.5000	7.5000	7.5000	7.5000	-7.407%	2	446	+20.000%
2026-08-04	8.1000	8.1000	8.1000	8.1000	+7.285%	10	446	+11.111%
2026-07-24	7.6000	7.6000	7.5500	7.5500	-22.880%	2	446	+19.205%
2026-07-16	9.7900	9.7900	9.7900	9.7900	-2.100%	1	446	-8.069%
2026-07-09	9.6000	10.0000	9.6000	10.0000	+2.041%	8	445	-10.000%
2026-07-08	9.7000	9.8000	9.7000	9.8000	-4.390%	2	453	-8.163%
2026-07-06	9.6000	10.2500	9.6000	10.2500	+1.485%	13	455	-12.195%
2026-07-02	10.1000	10.1000	10.1000	10.1000	-1.942%	1	441	-10.891%
2026-07-01	9.8000	10.4100	9.8000	10.3000	-9.251%	4	441	-12.621%
2026-06-30	11.0000	11.4400	11.0000	11.3500	+23.370%	24	441	-20.705%
2026-06-25	9.2000	9.2000	9.2000	9.2000	0.000%	4	458	-2.174%
2026-06-24	9.2000	9.2000	9.2000	9.2000	+3.371%	5	462	-2.174%
2026-06-15	8.9500	8.9500	8.9000	8.9000	-3.784%	9	465	+1.124%
2026-06-12	9.2500	9.2500	9.2500	9.2500	+15.625%	2	456	-2.703%
2026-06-10	7.7000	8.0000	7.7000	8.0000	-8.571%	4	456	+12.500%
2026-06-08	8.7500	8.7500	8.7500	8.7500	+2.941%	1	454	+2.857%
2026-06-05	9.0000	9.0000	8.5000	8.5000	-11.458%	3	453	+5.882%
2026-06-03	9.4000	9.6000	9.4000	9.6000	-4.000%	2	450	-6.250%
2026-06-02	10.1000	10.3000	10.0000	10.0000	-2.913%	7	448	-10.000%
2026-06-01	10.0000	10.3000	10.0000	10.3000	+22.619%	9	452	-12.621%
2026-05-29	8.4000	8.4000	8.4000	8.4000	-4.000%	5	461	+7.143%
2026-05-26	8.7500	8.7500	8.7500	8.7500	+4.167%	5	466	+2.857%
2026-05-22	8.4000	8.4000	8.4000	8.4000	+7.692%	1	461	+7.143%
2026-05-21	7.8000	7.8000	7.8000	7.8000	+16.418%	5	466	+15.385%
2026-05-19	7.0000	8.0700	6.7000	6.7000	-4.286%	3	466	+34.328%
2026-05-18	7.8100	8.5000	7.0000	7.0000	-2.778%	22	449	+28.571%
2026-05-13	7.2000	7.2000	7.2000	7.2000	+10.769%	1	449	+25.000%
2026-05-11	6.5000	6.5000	6.5000	6.5000	-2.108%	4	448	+38.462%
2026-05-08	6.6400	6.6400	6.6400	6.6400	+3.750%	1	444	+35.542%
2026-05-07	6.2800	6.4000	6.2800	6.4000	+12.281%	2	443	+40.625%
2026-05-01	5.8000	5.8000	5.7000	5.7000	+3.636%	31	448	+57.895%
2026-04-29	5.5000	5.5000	5.5000	5.5000	+1.852%	1	448	+63.636%
2026-04-28	6.4000	6.4000	5.4000	5.4000	-16.279%	2	448	+66.667%
2026-04-27	7.0000	7.0000	6.4500	6.4500	+3.698%	30	446	+39.535%
2026-04-24	6.3000	6.3000	6.2200	6.2200	+2.471%	20	416	+44.695%
2026-04-23	5.9400	6.1800	5.9300	6.0700	-19.067%	24	396	+48.270%
2026-04-22	5.5000	7.5000	5.5000	7.5000	+25.000%	6	377	+20.000%
2026-04-21	6.2300	6.2300	6.0000	6.0000	0.000%	3	373	+50.000%
2026-04-20	6.0000	6.9000	5.1000	6.0000	+53.846%	79	373	+50.000%
2026-04-17	3.9000	3.9000	3.9000	3.9000	+5.691%	40	342	+130.769%
2026-04-16	3.6000	4.4500	3.6000	3.6900	+10.149%	14	348	+143.902%
2026-04-14	3.3500	3.3500	3.3500	3.3500	+4.688%	10	346	+168.657%
2026-04-13	3.3000	3.3000	3.2000	3.2000	+10.345%	6	336	+181.250%
2026-04-10	3.0000	3.1000	2.9000	2.9000	-10.769%	25	330	+210.345%
2026-04-09	3.2500	3.2500	3.2500	3.2500	-1.515%	1	311	+176.923%
2026-04-08	3.3000	3.3000	3.3000	3.3000	+3.125%	2	310	+172.727%
2026-04-07	3.1700	3.2000	3.1700	3.2000	-1.840%	11	308	+181.250%
2026-04-02	3.2600	3.2600	3.2600	3.2600	-4.118%	5	292	+176.074%
2026-04-01	3.5500	3.5900	3.4000	3.4000	+6.250%	20	292	+164.706%
2026-03-31	4.3000	4.3500	3.0000	3.2000	-8.309%	41	287	+181.250%
2026-03-27	3.4900	3.4900	3.4900	3.4900	-6.684%	20	248	+157.880%
2026-03-25	4.0000	4.0000	3.7400	3.7400	+20.257%	11	228	+140.642%
2026-03-24	3.1100	3.1100	3.1100	3.1100	+3.667%	2	217	+189.389%
2026-03-23	3.9500	3.9900	3.0000	3.0000	-16.667%	12	215	+200.000%
2026-03-20	3.6000	3.6000	3.6000	3.6000	0.000%	1	203	+150.000%
2026-03-19	3.6000	3.6000	3.6000	3.6000	-2.703%	1	202	+150.000%
2026-03-18	3.5000	3.7000	3.5000	3.7000	-2.632%	6	201	+143.243%
2026-03-17	4.3000	4.3000	3.8000	3.8000	-19.149%	4	195	+136.842%
2026-03-16	4.1000	4.7000	4.1000	4.7000	+5.381%	3	192	+91.489%
2026-03-13	4.4600	4.4600	4.4600	4.4600	-0.889%	10	189	+101.794%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+5.882%	3	179	+100.000%
2026-03-05	4.2500	4.2500	4.2500	4.2500	-25.439%	1	176	+111.765%
2026-03-04	5.7000	5.7000	5.7000	5.7000	+23.377%	5	175	+57.895%
2026-02-27	4.6200	4.6200	4.6200	4.6200	-3.145%	4	170	+94.805%
2026-02-26	4.7700	4.7700	4.7700	4.7700	-15.275%	4	172	+88.679%
2026-02-25	5.3600	5.7900	5.3600	5.6300	+0.536%	6	172	+59.858%
2026-02-19	5.6000	5.6000	5.6000	5.6000	-13.846%	3	172	+60.714%
2026-02-18	6.5000	6.5000	6.5000	6.5000	+8.333%	1	171	+38.462%
2026-02-17	6.0000	6.0000	6.0000	6.0000	+17.647%	2	170	+50.000%
2026-02-03	5.1000	5.1000	5.1000	5.1000	+12.088%	10	172	+76.471%
2026-02-02	5.0000	5.0000	4.5500	4.5500	-9.000%	16	162	+97.802%
2026-01-28	5.0000	5.0000	5.0000	5.0000	+14.155%	2	146	+80.000%
2026-01-26	4.3800	4.3800	4.3800	4.3800	-10.612%	3	144	+105.479%
2026-01-21	4.9000	4.9000	4.9000	4.9000	-5.769%	1	141	+83.673%
2026-01-16	5.8000	5.8000	5.2000	5.2000	+4.000%	10	140	+73.077%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-1.961%	1	140	+80.000%
2026-01-12	5.1000	5.1000	5.1000	5.1000	-9.253%	2	139	+76.471%
2026-01-07	5.4000	5.6200	4.7000	5.6200	+17.573%	3	137	+60.142%
2025-12-22	4.8000	4.8000	4.3700	4.7800	+1.702%	12	134	+88.285%
2025-12-10	4.7000	4.7000	4.7000	4.7000	+9.302%	6	126	+91.489%
2025-12-09	4.3000	4.3000	4.3000	4.3000	+0.703%	1	126	+109.302%
2025-12-08	4.4600	4.7600	4.2700	4.2700	+6.750%	13	125	+110.773%
2025-12-04	4.0000	4.0000	4.0000	4.0000	+14.286%	1	112	+125.000%
2025-12-01	3.5000	3.5000	3.5000	3.5000	0.000%	1	111	+157.143%
2025-11-26	3.5000	3.5000	3.5000	3.5000	0.000%	3	107	+157.143%
2025-11-17	3.5000	3.5000	3.5000	3.5000	+6.383%	2	107	+157.143%
2025-11-14	3.2900	3.2900	3.2900	3.2900	-12.732%	5	105	+173.556%
2025-11-13	3.6500	4.2000	3.6500	3.7700	-12.326%	10	100	+138.727%
2025-11-12	4.0500	5.3200	4.0500	4.3000	+13.158%	27	90	+109.302%
2025-11-10	3.8000	3.8000	3.8000	3.8000	+16.923%	30	63	+136.842%
2025-11-07	3.2500	3.5000	3.2500	3.2500	-7.143%	9	72	+176.923%
2025-11-06	3.5000	3.5000	3.5000	3.5000	-14.634%	1	72	+157.143%
2025-11-03	4.1000	4.1000	4.1000	4.1000	-8.889%	40	32	+119.512%
2025-10-31	4.5000	4.5000	4.5000	4.5000	0.000%	6	32	+100.000%
2025-10-15	4.5000	4.5000	4.5000	4.5000	-0.662%	12	26	+100.000%
2025-10-14	4.5000	4.5300	4.5000	4.5300	-1.522%	8	14	+98.675%
2025-09-23	4.6000	4.6000	4.6000	4.6000	0.000%	6	6	+95.652%

.dark-mode .m941M6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m941M6{ color: #333333; background-color: white; border: 2px solid #333333; }CMPS20280121C5CMPS Jan 21 2028 5.00 Call (CMPS280121C00005000)option OPRA

CMPS20280121C5
CMPS Jan 21 2028 5.00 Call (CMPS280121C00005000)
option OPRA