Dark

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

EOD

Jul 16, 2026

9.79-2.100%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	9.7900	9.7900	9.7900	9.7900	-2.100%	1	446	0.000%
2026-07-09	9.6000	10.0000	9.6000	10.0000	+2.041%	8	445	-2.100%
2026-07-08	9.7000	9.8000	9.7000	9.8000	-4.390%	2	453	-0.102%
2026-07-06	9.6000	10.2500	9.6000	10.2500	+1.485%	13	455	-4.488%
2026-07-02	10.1000	10.1000	10.1000	10.1000	-1.942%	1	441	-3.069%
2026-07-01	9.8000	10.4100	9.8000	10.3000	-9.251%	4	441	-4.951%
2026-06-30	11.0000	11.4400	11.0000	11.3500	+23.370%	24	441	-13.744%
2026-06-25	9.2000	9.2000	9.2000	9.2000	0.000%	4	458	+6.413%
2026-06-24	9.2000	9.2000	9.2000	9.2000	+3.371%	5	462	+6.413%
2026-06-15	8.9500	8.9500	8.9000	8.9000	-3.784%	9	465	+10.000%
2026-06-12	9.2500	9.2500	9.2500	9.2500	+15.625%	2	456	+5.838%
2026-06-10	7.7000	8.0000	7.7000	8.0000	-8.571%	4	456	+22.375%
2026-06-08	8.7500	8.7500	8.7500	8.7500	+2.941%	1	454	+11.886%
2026-06-05	9.0000	9.0000	8.5000	8.5000	-11.458%	3	453	+15.176%
2026-06-03	9.4000	9.6000	9.4000	9.6000	-4.000%	2	450	+1.979%
2026-06-02	10.1000	10.3000	10.0000	10.0000	-2.913%	7	448	-2.100%
2026-06-01	10.0000	10.3000	10.0000	10.3000	+22.619%	9	452	-4.951%
2026-05-29	8.4000	8.4000	8.4000	8.4000	-4.000%	5	461	+16.548%
2026-05-26	8.7500	8.7500	8.7500	8.7500	+4.167%	5	466	+11.886%
2026-05-22	8.4000	8.4000	8.4000	8.4000	+7.692%	1	461	+16.548%
2026-05-21	7.8000	7.8000	7.8000	7.8000	+16.418%	5	466	+25.513%
2026-05-19	7.0000	8.0700	6.7000	6.7000	-4.286%	3	466	+46.119%
2026-05-18	7.8100	8.5000	7.0000	7.0000	-2.778%	22	449	+39.857%
2026-05-13	7.2000	7.2000	7.2000	7.2000	+10.769%	1	449	+35.972%
2026-05-11	6.5000	6.5000	6.5000	6.5000	-2.108%	4	448	+50.615%
2026-05-08	6.6400	6.6400	6.6400	6.6400	+3.750%	1	444	+47.440%
2026-05-07	6.2800	6.4000	6.2800	6.4000	+12.281%	2	443	+52.969%
2026-05-01	5.8000	5.8000	5.7000	5.7000	+3.636%	31	448	+71.754%
2026-04-29	5.5000	5.5000	5.5000	5.5000	+1.852%	1	448	+78.000%
2026-04-28	6.4000	6.4000	5.4000	5.4000	-16.279%	2	448	+81.296%
2026-04-27	7.0000	7.0000	6.4500	6.4500	+3.698%	30	446	+51.783%
2026-04-24	6.3000	6.3000	6.2200	6.2200	+2.471%	20	416	+57.395%
2026-04-23	5.9400	6.1800	5.9300	6.0700	-19.067%	24	396	+61.285%
2026-04-22	5.5000	7.5000	5.5000	7.5000	+25.000%	6	377	+30.533%
2026-04-21	6.2300	6.2300	6.0000	6.0000	0.000%	3	373	+63.167%
2026-04-20	6.0000	6.9000	5.1000	6.0000	+53.846%	79	373	+63.167%
2026-04-17	3.9000	3.9000	3.9000	3.9000	+5.691%	40	342	+151.026%
2026-04-16	3.6000	4.4500	3.6000	3.6900	+10.149%	14	348	+165.312%
2026-04-14	3.3500	3.3500	3.3500	3.3500	+4.688%	10	346	+192.239%
2026-04-13	3.3000	3.3000	3.2000	3.2000	+10.345%	6	336	+205.938%
2026-04-10	3.0000	3.1000	2.9000	2.9000	-10.769%	25	330	+237.586%
2026-04-09	3.2500	3.2500	3.2500	3.2500	-1.515%	1	311	+201.231%
2026-04-08	3.3000	3.3000	3.3000	3.3000	+3.125%	2	310	+196.667%
2026-04-07	3.1700	3.2000	3.1700	3.2000	-1.840%	11	308	+205.938%
2026-04-02	3.2600	3.2600	3.2600	3.2600	-4.118%	5	292	+200.307%
2026-04-01	3.5500	3.5900	3.4000	3.4000	+6.250%	20	292	+187.941%
2026-03-31	4.3000	4.3500	3.0000	3.2000	-8.309%	41	287	+205.938%
2026-03-27	3.4900	3.4900	3.4900	3.4900	-6.684%	20	248	+180.516%
2026-03-25	4.0000	4.0000	3.7400	3.7400	+20.257%	11	228	+161.765%
2026-03-24	3.1100	3.1100	3.1100	3.1100	+3.667%	2	217	+214.791%
2026-03-23	3.9500	3.9900	3.0000	3.0000	-16.667%	12	215	+226.333%
2026-03-20	3.6000	3.6000	3.6000	3.6000	0.000%	1	203	+171.944%
2026-03-19	3.6000	3.6000	3.6000	3.6000	-2.703%	1	202	+171.944%
2026-03-18	3.5000	3.7000	3.5000	3.7000	-2.632%	6	201	+164.595%
2026-03-17	4.3000	4.3000	3.8000	3.8000	-19.149%	4	195	+157.632%
2026-03-16	4.1000	4.7000	4.1000	4.7000	+5.381%	3	192	+108.298%
2026-03-13	4.4600	4.4600	4.4600	4.4600	-0.889%	10	189	+119.507%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+5.882%	3	179	+117.556%
2026-03-05	4.2500	4.2500	4.2500	4.2500	-25.439%	1	176	+130.353%
2026-03-04	5.7000	5.7000	5.7000	5.7000	+23.377%	5	175	+71.754%
2026-02-27	4.6200	4.6200	4.6200	4.6200	-3.145%	4	170	+111.905%
2026-02-26	4.7700	4.7700	4.7700	4.7700	-15.275%	4	172	+105.241%
2026-02-25	5.3600	5.7900	5.3600	5.6300	+0.536%	6	172	+73.890%
2026-02-19	5.6000	5.6000	5.6000	5.6000	-13.846%	3	172	+74.821%
2026-02-18	6.5000	6.5000	6.5000	6.5000	+8.333%	1	171	+50.615%
2026-02-17	6.0000	6.0000	6.0000	6.0000	+17.647%	2	170	+63.167%
2026-02-03	5.1000	5.1000	5.1000	5.1000	+12.088%	10	172	+91.961%
2026-02-02	5.0000	5.0000	4.5500	4.5500	-9.000%	16	162	+115.165%
2026-01-28	5.0000	5.0000	5.0000	5.0000	+14.155%	2	146	+95.800%
2026-01-26	4.3800	4.3800	4.3800	4.3800	-10.612%	3	144	+123.516%
2026-01-21	4.9000	4.9000	4.9000	4.9000	-5.769%	1	141	+99.796%
2026-01-16	5.8000	5.8000	5.2000	5.2000	+4.000%	10	140	+88.269%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-1.961%	1	140	+95.800%
2026-01-12	5.1000	5.1000	5.1000	5.1000	-9.253%	2	139	+91.961%
2026-01-07	5.4000	5.6200	4.7000	5.6200	+17.573%	3	137	+74.199%
2025-12-22	4.8000	4.8000	4.3700	4.7800	+1.702%	12	134	+104.812%
2025-12-10	4.7000	4.7000	4.7000	4.7000	+9.302%	6	126	+108.298%
2025-12-09	4.3000	4.3000	4.3000	4.3000	+0.703%	1	126	+127.674%
2025-12-08	4.4600	4.7600	4.2700	4.2700	+6.750%	13	125	+129.274%
2025-12-04	4.0000	4.0000	4.0000	4.0000	+14.286%	1	112	+144.750%
2025-12-01	3.5000	3.5000	3.5000	3.5000	0.000%	1	111	+179.714%
2025-11-26	3.5000	3.5000	3.5000	3.5000	0.000%	3	107	+179.714%
2025-11-17	3.5000	3.5000	3.5000	3.5000	+6.383%	2	107	+179.714%
2025-11-14	3.2900	3.2900	3.2900	3.2900	-12.732%	5	105	+197.568%
2025-11-13	3.6500	4.2000	3.6500	3.7700	-12.326%	10	100	+159.682%
2025-11-12	4.0500	5.3200	4.0500	4.3000	+13.158%	27	90	+127.674%
2025-11-10	3.8000	3.8000	3.8000	3.8000	+16.923%	30	63	+157.632%
2025-11-07	3.2500	3.5000	3.2500	3.2500	-7.143%	9	72	+201.231%
2025-11-06	3.5000	3.5000	3.5000	3.5000	-14.634%	1	72	+179.714%
2025-11-03	4.1000	4.1000	4.1000	4.1000	-8.889%	40	32	+138.780%
2025-10-31	4.5000	4.5000	4.5000	4.5000	0.000%	6	32	+117.556%
2025-10-15	4.5000	4.5000	4.5000	4.5000	-0.662%	12	26	+117.556%
2025-10-14	4.5000	4.5300	4.5000	4.5300	-1.522%	8	14	+116.115%
2025-09-23	4.6000	4.6000	4.6000	4.6000	0.000%	6	6	+112.826%

.dark-mode .QDpGs7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDpGs7{ 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