Dark

COMP20270115C12
COMP Jan 15 2027 12.00 Call (COMP270115C00012000)
option OPRA

EOD

Aug 3, 2026

2.30+15.000%(+0.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.2200	2.3000	2.2200	2.3000	+15.000%	11	6,221	0.000%
2026-07-31	2.0000	2.0000	2.0000	2.0000	-16.667%	1	6,231	+15.000%
2026-07-27	2.4000	2.4000	2.4000	2.4000	+14.833%	17	6,231	-4.167%
2026-07-22	2.0900	2.0900	2.0900	2.0900	-13.636%	1	6,227	+10.048%
2026-07-17	2.3000	2.4200	2.3000	2.4200	-15.088%	4	6,227	-4.959%
2026-07-15	2.8500	2.8500	2.8500	2.8500	+23.913%	5	6,228	-19.298%
2026-07-10	2.3000	2.3000	2.3000	2.3000	+5.023%	1	6,228	0.000%
2026-07-09	2.1900	2.1900	2.1900	2.1900	+4.286%	1	6,229	+5.023%
2026-07-08	2.1500	2.1500	2.1000	2.1000	-22.222%	275	6,229	+9.524%
2026-07-02	2.8500	3.0300	2.7000	2.7000	+8.000%	2,502	3,611	-14.815%
2026-07-01	2.5000	2.5000	2.5000	2.5000	+1.215%	75	3,611	-8.000%
2026-06-30	2.6400	2.6500	2.4600	2.4700	+23.500%	9	3,686	-6.883%
2026-06-26	2.3000	2.3000	2.0000	2.0000	0.000%	3	3,689	+15.000%
2026-06-25	2.0000	2.0000	1.7000	2.0000	+25.000%	43	3,689	+15.000%
2026-06-24	1.6000	1.6000	1.6000	1.6000	+14.286%	1	3,714	+43.750%
2026-06-22	1.4000	1.4000	1.4000	1.4000	+11.111%	1	3,714	+64.286%
2026-06-16	1.3000	1.3000	1.2600	1.2600	+9.565%	5	3,713	+82.540%
2026-06-15	1.1500	1.1500	1.1500	1.1500	+43.750%	1,000	3,708	+100.000%
2026-06-10	0.8000	0.8000	0.8000	0.8000	+33.333%	2	2,708	+187.500%
2026-06-03	0.6000	0.6000	0.6000	0.6000	-24.051%	30	2,710	+283.333%
2026-05-22	0.8000	0.8000	0.7900	0.7900	+11.268%	788	2,044	+191.139%
2026-05-21	0.7000	0.7100	0.6900	0.7100	-1.389%	4	2,043	+223.944%
2026-05-20	0.6000	0.7200	0.5700	0.7200	-31.429%	11	2,043	+219.444%
2026-05-18	1.0500	1.0500	1.0500	1.0500	+110.000%	2	2,038	+119.048%
2026-05-13	0.5000	0.5000	0.5000	0.5000	-43.182%	1	2,038	+360.000%
2026-05-12	0.8800	0.8800	0.8800	0.8800	-29.600%	5	2,038	+161.364%
2026-05-06	1.2000	1.2500	1.2000	1.2500	+108.333%	16	2,038	+84.000%
2026-04-15	0.5000	0.6000	0.5000	0.6000	+9.091%	3	2,044	+283.333%
2026-04-10	0.5500	0.5500	0.5500	0.5500	-11.290%	25	2,044	+318.182%
2026-04-09	0.6200	0.6200	0.6200	0.6200	+12.727%	15	2,019	+270.968%
2026-04-02	0.5000	0.5500	0.5000	0.5500	-1.786%	17	2,012	+318.182%
2026-04-01	0.5600	0.5600	0.5600	0.5600	-6.667%	8	2,012	+310.714%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+39.535%	1	2,004	+283.333%
2026-03-30	0.5000	0.5000	0.4300	0.4300	-49.412%	2	2,003	+434.884%
2026-03-26	0.8500	0.8500	0.8500	0.8500	+16.438%	1	2,004	+170.588%
2026-03-25	0.7300	0.7300	0.7300	0.7300	-8.750%	6	2,003	+215.068%
2026-03-24	0.8000	0.8000	0.8000	0.8000	-13.043%	1	1,997	+187.500%
2026-03-23	0.9200	0.9200	0.9200	0.9200	-8.000%	50	1,997	+150.000%
2026-03-16	0.9400	1.0000	0.9400	1.0000	-4.762%	46	1,997	+130.000%
2026-03-12	1.0500	1.0500	1.0500	1.0500	+2.941%	1	1,951	+119.048%
2026-03-11	1.0200	1.0200	1.0200	1.0200	-40.000%	4	1,950	+125.490%
2026-03-10	1.7000	1.7000	1.7000	1.7000	+30.769%	29	1,950	+35.294%
2026-03-09	1.0500	1.3000	1.0500	1.3000	+30.000%	7	1,950	+76.923%
2026-03-06	1.4000	1.4000	1.0000	1.0000	-28.571%	2	1,948	+130.000%
2026-03-05	1.4000	1.4000	1.4000	1.4000	-15.152%	3	1,949	+64.286%
2026-03-03	1.6500	1.6500	1.6500	1.6500	+3.125%	4	1,949	+39.394%
2026-02-24	1.6000	1.6000	1.6000	1.6000	-15.344%	3	1,945	+43.750%
2026-02-23	1.8500	1.8900	1.8500	1.8900	-24.400%	2	1,945	+21.693%
2026-02-18	2.5000	2.5000	2.5000	2.5000	+14.679%	1	1,946	-8.000%
2026-02-12	2.1800	2.1800	2.1800	2.1800	-35.882%	2	1,945	+5.505%
2026-02-09	3.4000	3.4000	3.4000	3.4000	+3.976%	10	1,946	-32.353%
2026-02-06	3.2000	3.2700	3.2000	3.2700	+17.204%	35	1,946	-29.664%
2026-02-04	2.7900	2.7900	2.7900	2.7900	-10.000%	2	1,941	-17.563%
2026-01-30	3.1000	3.1000	3.1000	3.1000	-18.421%	50	1,941	-25.806%
2026-01-28	3.7400	3.8000	3.7400	3.8000	+1.333%	8	1,891	-39.474%
2026-01-23	3.7500	3.7500	3.7500	3.7500	+1.351%	30	1,893	-38.667%
2026-01-21	3.7000	3.7000	3.7000	3.7000	-7.500%	5	1,863	-37.838%
2026-01-20	3.5000	4.5000	3.4000	4.0000	+12.045%	56	1,858	-42.500%
2026-01-16	3.5700	3.5700	3.5700	3.5700	+15.161%	1	1,873	-35.574%
2026-01-13	3.0700	3.2000	3.0700	3.1000	-1.587%	247	1,873	-25.806%
2026-01-12	3.2800	3.2800	3.0000	3.1500	-15.775%	806	1,638	-26.984%
2026-01-09	3.7000	3.7900	3.7000	3.7400	+33.571%	10	875	-38.503%
2026-01-08	2.8500	2.8700	2.8000	2.8000	-7.285%	16	875	-17.857%
2026-01-07	3.2800	3.4000	3.0200	3.0200	+37.900%	408	877	-23.841%
2026-01-02	2.1900	2.1900	2.1900	2.1900	+2.817%	4	878	+5.023%
2025-12-31	2.7800	2.7800	2.1300	2.1300	-2.740%	3	879	+7.981%
2025-12-29	2.1800	2.1900	2.1700	2.1900	-4.783%	11	879	+5.023%
2025-12-18	2.3000	2.3000	2.3000	2.3000	+6.977%	1	873	0.000%
2025-12-17	2.1500	2.1500	2.1500	2.1500	0.000%	49	874	+6.977%
2025-12-16	2.1500	2.1500	2.1500	2.1500	+9.694%	1	825	+6.977%
2025-12-15	1.9600	1.9600	1.9600	1.9600	-12.889%	1	825	+17.347%
2025-12-08	2.2500	2.2500	2.2500	2.2500	+1.351%	1	824	+2.222%
2025-12-03	2.2200	2.2200	2.2200	2.2200	-18.681%	1	823	+3.604%
2025-12-02	3.5000	3.5000	2.7300	2.7300	+36.500%	3	822	-15.751%
2025-12-01	2.0000	2.0000	2.0000	2.0000	-10.714%	1	823	+15.000%
2025-11-24	2.2400	2.2400	2.2400	2.2400	+31.765%	4	822	+2.679%
2025-11-21	1.7000	1.7000	1.7000	1.7000	+7.595%	1	824	+35.294%
2025-11-17	1.7700	1.7700	1.5800	1.5800	+32.773%	260	823	+45.570%
2025-10-21	1.1900	1.1900	1.1900	1.1900	+13.333%	1	791	+93.277%
2025-10-09	1.0500	1.0500	1.0500	1.0500	-4.545%	1	790	+119.048%
2025-10-08	1.1500	1.2000	1.1000	1.1000	-8.333%	300	790	+109.091%
2025-10-03	1.2100	1.2100	1.2000	1.2000	+1.695%	70	519	+91.667%
2025-09-24	1.1600	1.1800	1.1600	1.1800	+7.273%	30	449	+94.915%
2025-09-23	1.0700	1.1000	1.0700	1.1000	+0.917%	42	449	+109.091%
2025-09-22	1.3500	1.3500	1.0500	1.0900	-37.714%	100	411	+111.009%
2025-09-17	1.7500	1.7500	1.7500	1.7500	+7.362%	100	324	+31.429%
2025-09-12	1.6300	1.6300	1.6300	1.6300	-8.939%	20	225	+41.104%
2025-09-08	1.7700	1.7900	1.7700	1.7900	+26.950%	40	205	+28.492%
2025-09-03	1.4500	1.4500	1.4100	1.4100	-2.759%	3	189	+63.121%
2025-08-28	1.4500	1.4500	1.4500	1.4500	-8.228%	1	187	+58.621%
2025-08-26	1.7700	1.7700	1.5800	1.5800	-7.059%	51	187	+45.570%
2025-08-25	1.7500	1.7500	1.7000	1.7000	+13.333%	13	137	+35.294%
2025-08-22	1.5000	1.5000	1.5000	1.5000	+10.294%	1	137	+53.333%
2025-08-18	1.3600	1.3600	1.3600	1.3600	+0.741%	4	137	+69.118%
2025-08-14	1.3500	1.3500	1.3500	1.3500	-3.571%	40	133	+70.370%
2025-08-13	1.4000	1.4000	1.4000	1.4000	+12.000%	5	112	+64.286%
2025-08-12	1.2500	1.2500	1.2500	1.2500	+31.579%	2	112	+84.000%
2025-07-22	0.9500	0.9500	0.9500	0.9500	0.000%	2	110	+142.105%
2025-07-21	0.9500	0.9500	0.9500	0.9500	+46.154%	20	110	+142.105%
2025-06-25	0.6500	0.6500	0.6500	0.6500	-4.412%	1	116	+253.846%
2025-06-24	0.6800	0.6800	0.6800	0.6800	+44.681%	20	116	+238.235%
2025-06-03	0.4700	0.4700	0.4700	0.4700	-25.397%	23	110	+389.362%
2025-05-27	0.6200	0.6300	0.6200	0.6300	+5.000%	3	133	+265.079%
2025-05-21	0.7000	0.7000	0.6000	0.6000	-18.919%	5	130	+283.333%
2025-05-20	0.7100	0.7400	0.7100	0.7400	-6.329%	15	131	+210.811%
2025-05-16	0.7900	0.7900	0.7900	0.7900	-40.602%	46	121	+191.139%
2025-04-24	1.3500	1.3500	1.3300	1.3300	-31.088%	10	98	+72.932%
2025-04-07	1.9300	1.9300	1.9300	1.9300	-1.026%	5	103	+19.171%
2025-04-03	1.9500	1.9500	1.9500	1.9500	-11.364%	2	108	+17.949%
2025-04-02	2.2000	2.2000	2.2000	2.2000	-6.383%	1	107	+4.545%
2025-03-26	2.3500	2.3500	2.3500	2.3500	+2.174%	22	107	-2.128%
2025-03-21	2.3000	2.3000	2.3000	2.3000	-2.954%	10	107	0.000%
2025-03-06	2.3700	2.3700	2.3700	2.3700	-20.470%	25	114	-2.954%
2025-02-20	2.9800	2.9800	2.9800	2.9800	-7.740%	2	114	-22.819%
2025-02-19	3.2300	3.2300	3.2300	3.2300	+122.759%	2	113	-28.793%
2025-01-31	1.4500	1.4500	1.4500	1.4500	-8.228%	20	111	+58.621%
2024-12-11	1.5800	1.5800	1.5800	1.5800	+26.400%	1	101	+45.570%
2024-11-19	1.3900	1.3900	1.2500	1.2500	-3.846%	70	100	+84.000%
2024-11-18	1.3000	1.3000	1.3000	1.3000	-16.667%	5	130	+76.923%
2024-11-15	1.5500	1.5600	1.5500	1.5600	-21.608%	30	130	+47.436%
2024-11-07	1.9900	1.9900	1.9900	1.9900	+21.341%	25	145	+15.578%
2024-11-05	1.6400	1.6400	1.6400	1.6400	-0.606%	5	120	+40.244%
2024-11-04	1.6500	1.6500	1.6500	1.6500	-26.667%	5	118	+39.394%
2024-11-01	2.2500	2.2500	2.2500	2.2500	+18.421%	66	118	+2.222%
2024-10-03	2.8500	2.8500	1.9000	1.9000	0.000%	85	85	+21.053%

.dark-mode .FHBKGd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FHBKGd{ color: #333333; background-color: white; border: 2px solid #333333; }COMP20270115C12COMP Jan 15 2027 12.00 Call (COMP270115C00012000)option OPRA

COMP20270115C12
COMP Jan 15 2027 12.00 Call (COMP270115C00012000)
option OPRA