Dark

CMPS20280121C7
CMPS Jan 21 2028 7.00 Call (CMPS280121C00007000)
option OPRA

EOD

Jul 21, 2026

7.10-5.333%(-0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	7.1000	7.1000	7.1000	7.1000	-5.333%	5	2,955	0.000%
2026-07-20	7.5000	7.5000	7.5000	7.5000	-6.250%	4	2,955	-5.333%
2026-07-17	8.0000	8.0000	8.0000	8.0000	-12.088%	1	2,951	-11.250%
2026-07-16	8.5000	9.1000	8.5000	9.1000	+8.205%	11	2,952	-21.978%
2026-07-13	8.4100	8.4100	8.4100	8.4100	-5.293%	5	2,945	-15.577%
2026-07-10	8.8800	8.8800	8.8800	8.8800	+0.226%	3	2,940	-20.045%
2026-07-08	9.0000	9.5000	8.8600	8.8600	+13.590%	8	2,943	-19.865%
2026-07-07	7.7000	8.5000	7.5000	7.8000	-16.129%	11	2,940	-8.974%
2026-07-06	9.3000	9.3000	9.3000	9.3000	+3.333%	15	2,934	-23.656%
2026-07-02	8.1900	9.0000	8.1900	9.0000	+2.273%	2	2,917	-21.111%
2026-07-01	8.5000	9.0000	8.5000	8.8000	-7.368%	12	2,917	-19.318%
2026-06-30	9.6000	9.6000	9.5000	9.5000	-8.654%	4	2,929	-25.263%
2026-06-29	9.5000	10.4000	9.5000	10.4000	+18.182%	52	2,927	-31.731%
2026-06-25	8.8000	8.8000	8.8000	8.8000	+9.863%	1	2,969	-19.318%
2026-06-23	8.0000	8.6000	8.0000	8.0100	-4.072%	5	2,970	-11.361%
2026-06-22	7.8100	8.3500	7.8100	8.3500	+15.172%	6	2,969	-14.970%
2026-06-17	7.2500	7.2500	7.2500	7.2500	-3.974%	10	2,979	-2.069%
2026-06-15	7.5000	7.5500	7.5000	7.5500	+7.857%	4	2,979	-5.960%
2026-06-12	8.0400	8.0400	7.0000	7.0000	-1.685%	5	2,980	+1.429%
2026-06-11	7.1200	7.1200	7.1200	7.1200	-5.067%	20	2,981	-0.281%
2026-06-10	7.5000	7.5000	7.5000	7.5000	+4.167%	2	2,991	-5.333%
2026-06-09	7.1000	7.2000	7.1000	7.2000	-2.703%	5	2,989	-1.389%
2026-06-08	7.6300	7.6400	7.4000	7.4000	-6.091%	5	2,987	-4.054%
2026-06-05	8.6300	8.6300	7.8800	7.8800	-7.075%	96	2,985	-9.898%
2026-06-03	8.1000	8.4800	8.1000	8.4800	-9.402%	6	3,008	-16.274%
2026-06-02	9.3600	9.3600	9.3600	9.3600	-6.212%	1	3,011	-24.145%
2026-06-01	8.9000	10.1200	8.9000	9.9800	+20.241%	8	3,011	-28.858%
2026-05-29	7.6500	8.3000	7.6500	8.3000	+9.211%	11	3,008	-14.458%
2026-05-28	7.2000	7.6000	7.2000	7.6000	-1.299%	2	3,019	-6.579%
2026-05-27	7.7400	7.7400	7.7000	7.7000	-3.750%	3	3,018	-7.792%
2026-05-26	7.7000	8.0000	7.7000	8.0000	+9.589%	5	3,017	-11.250%
2026-05-22	7.4000	7.4000	6.7100	7.3000	+2.817%	61	3,015	-2.740%
2026-05-21	7.5000	7.5000	7.1000	7.1000	+14.516%	44	2,993	0.000%
2026-05-20	6.3000	6.3000	6.2000	6.2000	+5.085%	3	2,993	+14.516%
2026-05-19	6.0000	6.0000	5.8000	5.9000	-1.667%	6	2,917	+20.339%
2026-05-18	7.0000	7.0000	5.9500	6.0000	0.000%	78	2,917	+18.333%
2026-05-15	5.7000	6.0900	5.6000	6.0000	-1.639%	21	2,917	+18.333%
2026-05-14	6.4000	6.4000	6.1000	6.1000	+9.319%	32	2,916	+16.393%
2026-05-11	5.9000	5.9000	5.5500	5.5800	-7.000%	7	2,914	+27.240%
2026-05-08	5.4000	6.0000	5.2000	6.0000	+14.723%	19	2,908	+18.333%
2026-05-07	5.3800	5.5000	5.1000	5.2300	-1.321%	37	2,898	+35.755%
2026-05-06	5.4000	5.6000	5.3000	5.3000	+3.922%	13	2,879	+33.962%
2026-05-05	5.5600	5.5600	5.1000	5.1000	+4.082%	64	2,873	+39.216%
2026-05-01	4.9000	4.9000	4.9000	4.9000	0.000%	3	2,841	+44.898%
2026-04-30	4.8000	4.9100	4.7000	4.9000	0.000%	14	2,841	+44.898%
2026-04-29	4.7900	4.9000	4.6000	4.9000	+6.522%	13	2,829	+44.898%
2026-04-28	5.0000	5.0000	4.6000	4.6000	-5.350%	19	2,816	+54.348%
2026-04-27	5.8000	5.8000	4.8600	4.8600	-7.252%	68	2,797	+46.091%
2026-04-24	5.3000	6.3000	5.1000	5.2400	+1.748%	40	2,774	+35.496%
2026-04-23	5.1800	5.1800	5.1500	5.1500	+5.102%	2	2,743	+37.864%
2026-04-22	4.9300	5.1000	4.9000	4.9000	-7.547%	7	2,744	+44.898%
2026-04-21	5.4000	5.6000	5.3000	5.3000	+6.000%	6	2,739	+33.962%
2026-04-20	5.5000	5.8000	5.0000	5.0000	+51.515%	93	2,734	+42.000%
2026-04-17	3.3000	3.5000	3.3000	3.3000	+10.000%	42	2,677	+115.152%
2026-04-16	3.3100	3.3200	3.0000	3.0000	0.000%	46	2,673	+136.667%
2026-04-15	2.7100	3.0000	2.7100	3.0000	-9.091%	12	2,629	+136.667%
2026-04-14	3.3000	3.3000	3.3000	3.3000	0.000%	3	2,623	+115.152%
2026-04-13	3.3000	3.3000	3.3000	3.3000	0.000%	5	2,623	+115.152%
2026-04-10	2.5500	3.3000	2.3000	3.3000	+34.694%	44	2,623	+115.152%
2026-04-07	2.4500	2.4500	2.4500	2.4500	-2.000%	50	2,597	+189.796%
2026-04-02	2.7000	2.7000	2.5000	2.5000	-20.635%	10	2,579	+184.000%
2026-03-31	3.1000	3.1500	3.1000	3.1500	+21.154%	2	2,579	+125.397%
2026-03-30	3.0000	3.0000	2.6000	2.6000	-13.333%	36	2,577	+173.077%
2026-03-25	2.8500	3.1000	2.4500	3.0000	+15.385%	25	2,541	+136.667%
2026-03-24	3.0000	3.0000	2.6000	2.6000	-13.333%	28	2,526	+173.077%
2026-03-23	3.0600	3.0600	3.0000	3.0000	+13.208%	4	2,498	+136.667%
2026-03-20	3.2000	3.4000	2.6400	2.6500	-3.636%	18	2,496	+167.925%
2026-03-19	3.5000	3.5000	2.7500	2.7500	-6.463%	3	2,482	+158.182%
2026-03-18	3.0000	3.8100	2.8500	2.9400	-2.000%	9	2,480	+141.497%
2026-03-17	4.2500	4.2500	2.9500	3.0000	-19.786%	21	2,471	+136.667%
2026-03-11	3.9500	4.0000	3.4700	3.7400	-4.103%	14	2,461	+89.840%
2026-03-10	3.8500	3.9000	3.8500	3.9000	+14.706%	39	2,450	+82.051%
2026-03-06	3.7200	3.7200	3.4000	3.4000	-5.556%	46	2,475	+108.824%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-23.404%	5	2,429	+97.222%
2026-03-04	4.0000	4.7000	3.5300	4.7000	+21.762%	7	2,429	+51.064%
2026-03-03	3.9000	3.9000	3.8600	3.8600	-8.095%	3	2,422	+83.938%
2026-03-02	4.2500	4.2500	4.2000	4.2000	+5.528%	9	2,419	+69.048%
2026-02-27	3.9000	3.9800	3.9000	3.9800	-2.927%	5	2,414	+78.392%
2026-02-26	4.0000	4.4700	4.0000	4.1000	-5.747%	11	2,412	+73.171%
2026-02-25	4.7800	6.6000	4.3400	4.3500	-3.333%	116	2,322	+63.218%
2026-02-24	4.4000	4.5000	4.4000	4.5000	+1.351%	6	2,322	+57.778%
2026-02-23	4.9300	4.9300	4.3000	4.4400	-9.572%	17	2,316	+59.910%
2026-02-20	4.8900	5.1000	4.8900	4.9100	-4.660%	46	2,307	+44.603%
2026-02-19	4.7000	5.1500	4.7000	5.1500	-3.738%	2	2,269	+37.864%
2026-02-18	5.7900	5.9800	4.8700	5.3500	+10.766%	29	2,267	+32.710%
2026-02-17	6.0000	6.0000	4.7500	4.8300	+20.750%	58	2,242	+46.998%
2026-02-13	4.0000	4.0000	4.0000	4.0000	0.000%	1	2,194	+77.500%
2026-02-11	3.9000	4.0000	3.9000	4.0000	0.000%	11	2,194	+77.500%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+1.010%	3	2,183	+77.500%
2026-02-09	3.9600	3.9600	3.9600	3.9600	+61.633%	1	2,180	+79.293%
2026-02-06	4.0000	4.0000	2.4500	2.4500	-30.000%	6	2,179	+189.796%
2026-02-05	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,174	+102.857%
2026-02-04	3.8000	3.8000	3.6000	3.6000	-15.294%	4	2,174	+97.222%
2026-02-03	4.1400	4.2500	4.1400	4.2500	0.000%	4	2,172	+67.059%
2026-02-02	4.7500	5.0000	4.2500	4.2500	-5.556%	8	2,168	+67.059%
2026-01-27	5.0000	5.0000	4.2200	4.5000	0.000%	13	2,160	+57.778%
2026-01-21	4.5000	4.5000	4.5000	4.5000	-5.063%	2	2,149	+57.778%
2026-01-16	4.7400	4.7400	4.7400	4.7400	-3.265%	4	2,147	+49.789%
2026-01-08	4.9000	4.9000	4.9000	4.9000	+2.083%	4	2,147	+44.898%
2026-01-07	4.2900	4.8000	4.2000	4.8000	+25.326%	4	2,143	+47.917%
2026-01-02	4.5000	4.5000	3.8300	3.8300	+4.360%	2	2,143	+85.379%
2025-12-29	3.6700	3.6700	3.6700	3.6700	-12.619%	1	2,141	+93.460%
2025-12-24	4.2000	4.2000	4.2000	4.2000	+17.647%	3	2,142	+69.048%
2025-12-19	3.5700	3.5700	3.5700	3.5700	-16.589%	1,918	3,652	+98.880%
2025-12-17	4.3000	4.3000	3.5000	4.2800	+7.000%	149	2,142	+65.888%
2025-12-16	4.0000	4.0000	3.7000	4.0000	-4.762%	91	1,993	+77.500%
2025-12-15	4.0000	4.2000	4.0000	4.2000	-4.545%	3	1,907	+69.048%
2025-12-12	4.2000	4.4000	4.2000	4.4000	+2.326%	3	1,904	+61.364%
2025-12-11	4.3000	4.3000	4.3000	4.3000	+10.256%	10	1,901	+65.116%
2025-12-10	3.9000	3.9000	3.9000	3.9000	+0.775%	1	1,891	+82.051%
2025-12-08	4.3000	4.3000	3.7000	3.8700	+57.959%	9	1,890	+83.463%
2025-12-03	2.4500	2.4500	2.4500	2.4500	-10.909%	5	1,881	+189.796%
2025-12-01	3.2300	3.2300	2.7500	2.7500	-26.075%	2	1,876	+158.182%
2025-11-25	3.7200	3.7200	3.7200	3.7200	+48.800%	1	1,874	+90.860%
2025-11-24	2.5000	2.5000	2.5000	2.5000	-10.714%	1	1,874	+184.000%
2025-11-21	2.8000	2.8000	2.8000	2.8000	+5.660%	5	1,873	+153.571%
2025-11-20	3.0000	3.0000	2.6500	2.6500	-11.667%	2	1,868	+167.925%
2025-11-18	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,867	+136.667%
2025-11-17	3.0000	3.0000	3.0000	3.0000	-33.333%	6	1,866	+136.667%
2025-11-14	4.5000	4.5000	4.5000	4.5000	+28.571%	1	1,872	+57.778%
2025-11-12	3.5000	3.5000	3.5000	3.5000	0.000%	10	1,871	+102.857%
2025-11-11	5.4200	5.4200	3.5000	3.5000	+2.941%	9	1,861	+102.857%
2025-11-10	3.6000	3.6000	3.0000	3.4000	+17.241%	221	1,852	+108.824%
2025-11-07	3.0000	3.7000	2.9000	2.9000	-12.121%	23	1,632	+144.828%
2025-11-06	2.9000	3.3000	2.9000	3.3000	+6.452%	5	1,609	+115.152%
2025-11-05	3.5000	3.6600	3.0000	3.1000	-26.190%	700	1,606	+129.032%
2025-11-04	4.0000	4.2000	3.5000	4.2000	+20.000%	15	906	+69.048%
2025-11-03	3.8000	3.8000	3.5000	3.5000	-17.062%	2	889	+102.857%
2025-10-27	4.2700	4.2700	3.0000	4.2200	+14.363%	84	805	+68.246%
2025-10-22	3.7800	3.7900	3.1000	3.6900	-2.895%	150	805	+92.412%
2025-10-21	3.8000	3.8000	3.8000	3.8000	-1.554%	2	658	+86.842%
2025-10-20	3.9700	3.9700	3.8400	3.8600	-6.538%	10	656	+83.938%
2025-10-17	3.5000	4.5300	3.0000	4.1300	+11.622%	501	656	+71.913%
2025-10-15	3.7000	3.7000	3.7000	3.7000	+3.352%	1	155	+91.892%
2025-10-08	3.5800	3.5800	3.5800	3.5800	+3.170%	20	156	+98.324%
2025-10-07	3.4700	3.4700	3.4700	3.4700	-3.611%	2	156	+104.611%
2025-10-06	3.6000	3.6000	3.6000	3.6000	+3.746%	6	154	+97.222%
2025-10-03	3.4700	3.4700	3.4700	3.4700	+11.935%	10	148	+104.611%
2025-10-02	3.2100	3.2100	3.1000	3.1000	+55.000%	11	148	+129.032%
2025-10-01	2.0000	2.0000	2.0000	2.0000	-33.333%	1	138	+255.000%
2025-09-30	3.0000	3.0000	3.0000	3.0000	+3.448%	1	139	+136.667%
2025-09-29	4.0000	4.0000	2.7500	2.9000	-1.695%	94	138	+144.828%
2025-09-26	2.9500	3.0400	2.7500	2.9500	-1.667%	42	56	+140.678%
2025-09-25	3.0000	3.0000	3.0000	3.0000	+5.634%	10	35	+136.667%
2025-09-24	2.8400	2.8400	2.8400	2.8400	+5.185%	14	25	+150.000%
2025-09-23	2.7000	2.7000	2.7000	2.7000	-1.818%	4	11	+162.963%
2025-09-18	2.5000	3.0000	2.5000	2.7500	-8.333%	6	7	+158.182%
2025-09-15	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+136.667%

.dark-mode .hj4S1Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hj4S1Q{ color: #333333; background-color: white; border: 2px solid #333333; }CMPS20280121C7CMPS Jan 21 2028 7.00 Call (CMPS280121C00007000)option OPRA

CMPS20280121C7
CMPS Jan 21 2028 7.00 Call (CMPS280121C00007000)
option OPRA