Dark

COMP20270115C15
COMP Jan 15 2027 15.00 Call (COMP270115C00015000)
option OPRA

EOD

Aug 3, 2026

1.40+16.667%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.3000	1.4000	1.3000	1.4000	+16.667%	2	8,107	0.000%
2026-07-29	1.2000	1.2000	1.2000	1.2000	-11.111%	1	8,109	+16.667%
2026-07-27	1.2800	1.3500	1.2800	1.3500	+50.000%	10	8,110	+3.704%
2026-07-23	1.0500	1.0500	0.9000	0.9000	-38.356%	8	8,104	+55.556%
2026-07-16	1.6000	1.6700	1.4600	1.4600	-10.976%	46	8,104	-4.110%
2026-07-15	1.5000	1.6400	1.5000	1.6400	+12.329%	33	8,104	-14.634%
2026-07-09	1.4600	1.4600	1.4600	1.4600	+12.308%	1	8,131	-4.110%
2026-07-08	1.0000	1.3000	1.0000	1.3000	-7.143%	5,997	8,126	+7.692%
2026-07-07	1.4000	1.4000	1.4000	1.4000	-28.934%	1	5,678	0.000%
2026-07-06	1.9500	1.9700	1.8500	1.9700	+15.882%	113	5,678	-28.934%
2026-07-02	1.5000	1.7000	1.5000	1.7000	0.000%	26	5,575	-17.647%
2026-07-01	1.3000	1.7000	1.3000	1.7000	+14.094%	28	5,575	-17.647%
2026-06-30	1.4500	1.4900	1.4500	1.4900	+17.323%	4	5,567	-6.040%
2026-06-29	1.2500	1.2700	1.2500	1.2700	+27.000%	4	5,567	+10.236%
2026-06-26	1.0000	1.0000	1.0000	1.0000	-13.043%	200	5,568	+40.000%
2026-06-25	1.1500	1.1500	1.1500	1.1500	+21.053%	1	5,568	+21.739%
2026-06-24	0.8000	0.9500	0.8000	0.9500	+35.714%	16	5,567	+47.368%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-22.222%	1	5,552	+100.000%
2026-06-17	0.8200	0.9000	0.8200	0.9000	+30.435%	3	5,552	+55.556%
2026-06-16	0.6900	0.6900	0.6900	0.6900	+25.455%	1	5,552	+102.899%
2026-06-12	0.5300	0.5500	0.5300	0.5500	+34.146%	4	5,552	+154.545%
2026-06-09	0.4100	0.4100	0.4100	0.4100	+17.143%	2	5,553	+241.463%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-22.222%	1	5,551	+300.000%
2026-06-01	0.4500	0.4500	0.4500	0.4500	+28.571%	10	5,551	+211.111%
2026-05-29	0.4000	0.4000	0.3500	0.3500	-10.256%	65	5,541	+300.000%
2026-05-22	0.4000	0.4000	0.3900	0.3900	+5.405%	7	5,590	+258.974%
2026-05-18	0.3500	0.4400	0.3500	0.3700	+5.714%	136	5,590	+278.378%
2026-05-13	0.4500	0.4500	0.3500	0.3500	-22.222%	27	5,597	+300.000%
2026-05-11	0.4500	0.4500	0.4500	0.4500	-10.000%	324	5,596	+211.111%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-23.077%	100	5,596	+180.000%
2026-05-06	0.7000	0.7000	0.6500	0.6500	+44.444%	224	5,496	+115.385%
2026-04-20	0.4500	0.4500	0.4500	0.4500	+15.385%	3	5,296	+211.111%
2026-04-06	0.3900	0.3900	0.3900	0.3900	+85.714%	5	5,296	+258.974%
2026-04-02	0.2100	0.2100	0.2100	0.2100	-32.258%	6	5,301	+566.667%
2026-04-01	0.3100	0.3100	0.3100	0.3100	-43.636%	1	5,301	+351.613%
2026-03-23	0.5000	0.5500	0.5000	0.5500	-15.385%	3	5,300	+154.545%
2026-03-11	0.7000	0.7000	0.5700	0.6500	-13.333%	39	5,302	+115.385%
2026-03-10	0.7500	0.7500	0.7500	0.7500	+11.940%	10	5,313	+86.667%
2026-03-09	0.6700	0.6700	0.6700	0.6700	-29.474%	1	5,323	+108.955%
2026-02-24	0.9000	0.9500	0.9000	0.9500	-12.037%	31	5,323	+47.368%
2026-02-23	1.0800	1.0800	1.0800	1.0800	-22.857%	1	5,323	+29.630%
2026-02-13	1.4000	1.4000	1.4000	1.4000	-20.000%	1	5,324	0.000%
2026-02-11	1.7500	1.7500	1.7500	1.7500	-20.091%	1	5,324	-20.000%
2026-02-09	2.1900	2.1900	2.1900	2.1900	+21.667%	1	5,324	-36.073%
2026-02-04	1.8700	1.8700	1.8000	1.8000	-12.195%	3	5,325	-22.222%
2026-02-02	2.1500	2.1500	2.0500	2.0500	-8.889%	6	5,324	-31.707%
2026-01-27	2.2500	2.2500	2.2500	2.2500	-13.462%	4	5,327	-37.778%
2026-01-26	2.7800	2.8200	2.6000	2.6000	-1.887%	12	5,327	-46.154%
2026-01-23	2.4300	2.7000	2.4300	2.6500	+23.256%	3	5,338	-47.170%
2026-01-21	2.1500	2.1500	2.1500	2.1500	+26.471%	5	5,338	-34.884%
2026-01-16	1.7000	1.7000	1.7000	1.7000	-22.018%	25	5,313	-17.647%
2026-01-14	2.0900	2.1800	2.0900	2.1800	-0.909%	12	5,313	-35.780%
2026-01-12	2.8500	2.8500	2.2000	2.2000	-12.000%	102	5,323	-36.364%
2026-01-09	2.8500	2.8500	2.5000	2.5000	+20.773%	10	5,324	-44.000%
2026-01-08	2.0000	2.0700	2.0000	2.0700	-5.909%	12	5,324	-32.367%
2026-01-07	2.0000	2.3500	2.0000	2.2000	+51.724%	222	5,320	-36.364%
2026-01-06	1.3600	1.5000	1.3600	1.4500	-2.685%	34	5,108	-3.448%
2026-01-02	1.2700	1.4900	1.1900	1.4900	+49.000%	6	5,099	-6.040%
2025-12-29	1.0000	1.0000	1.0000	1.0000	0.000%	1	5,098	+40.000%
2025-12-23	1.0000	1.0000	1.0000	1.0000	-25.926%	1	5,098	+40.000%
2025-12-11	1.4000	1.4000	1.3500	1.3500	-2.174%	2	5,098	+3.704%
2025-12-09	1.3800	1.3800	1.3800	1.3800	+10.400%	1	5,096	+1.449%
2025-12-05	1.3700	1.3700	1.2500	1.2500	-15.541%	2	5,095	+12.000%
2025-12-03	1.2800	1.4800	1.2800	1.4800	+19.355%	4	5,093	-5.405%
2025-12-02	1.2400	1.2400	1.2400	1.2400	+7.826%	1	5,092	+12.903%
2025-11-21	1.1500	1.1500	1.1500	1.1500	-17.857%	4	5,091	+21.739%
2025-11-13	1.4000	1.4000	1.4000	1.4000	+47.368%	5	5,087	0.000%
2025-11-11	0.9500	0.9500	0.9500	0.9500	+21.795%	10	5,087	+47.368%
2025-11-07	0.7800	0.7800	0.7800	0.7800	-7.143%	50	5,087	+79.487%
2025-11-03	0.8400	0.8400	0.8400	0.8400	+12.000%	1	5,086	+66.667%
2025-10-29	0.8000	0.8000	0.7500	0.7500	-6.250%	50	5,086	+86.667%
2025-10-27	0.8000	0.8000	0.8000	0.8000	+14.286%	7	5,086	+75.000%
2025-10-24	0.7000	0.7000	0.7000	0.7000	0.000%	1	5,086	+100.000%
2025-10-20	0.7000	0.7000	0.7000	0.7000	0.000%	3	5,087	+100.000%
2025-10-16	0.7000	0.7000	0.7000	0.7000	+12.903%	50	5,087	+100.000%
2025-10-14	0.6600	0.6600	0.6200	0.6200	+3.333%	650	5,087	+125.806%
2025-10-10	0.6000	0.6000	0.6000	0.6000	-13.043%	100	4,476	+133.333%
2025-10-09	0.6900	0.6900	0.6900	0.6900	+4.545%	5	4,476	+102.899%
2025-10-08	0.6600	0.6600	0.6600	0.6600	-22.353%	10	4,476	+112.121%
2025-10-03	0.7600	0.8500	0.7600	0.8500	+25.000%	126	4,476	+64.706%
2025-10-02	0.6800	0.6800	0.6800	0.6800	+4.615%	1	4,478	+105.882%
2025-09-29	0.5900	0.6500	0.5900	0.6500	0.000%	2	4,477	+115.385%
2025-09-24	0.7000	0.7000	0.6500	0.6500	+8.333%	14	4,477	+115.385%
2025-09-23	0.6000	0.6000	0.6000	0.6000	+9.091%	32	4,465	+133.333%
2025-09-22	0.7900	0.8000	0.5500	0.5500	-48.598%	102	4,463	+154.545%
2025-09-18	1.0700	1.0700	1.0700	1.0700	-0.926%	1	4,453	+30.841%
2025-09-17	0.9900	1.0800	0.9900	1.0800	+18.681%	16	4,453	+29.630%
2025-09-16	0.9100	0.9100	0.9100	0.9100	+2.247%	30	4,450	+53.846%
2025-09-15	0.9500	0.9500	0.8900	0.8900	-11.000%	70	4,420	+57.303%
2025-09-12	0.9200	1.0000	0.9200	1.0000	+20.482%	101	4,415	+40.000%
2025-09-04	0.8300	0.8300	0.8300	0.8300	-2.353%	1	4,410	+68.675%
2025-09-02	0.8500	0.8500	0.8500	0.8500	+2.410%	1	4,410	+64.706%
2025-08-29	0.8300	0.8300	0.8300	0.8300	+3.750%	5	4,405	+68.675%
2025-08-28	0.8000	0.8000	0.8000	0.8000	-13.978%	1	4,405	+75.000%
2025-08-26	0.9500	0.9600	0.9300	0.9300	-7.000%	35	4,404	+50.538%
2025-08-25	0.9500	1.0000	0.9500	1.0000	+17.647%	800	4,395	+40.000%
2025-08-22	0.8000	0.8500	0.8000	0.8500	+34.921%	404	3,605	+64.706%
2025-08-21	0.7000	0.7000	0.6300	0.6300	-21.250%	11	3,381	+122.222%
2025-08-15	0.8000	0.8500	0.8000	0.8000	+6.667%	236	3,371	+75.000%
2025-08-14	0.7500	0.7500	0.7500	0.7500	+25.000%	9	3,156	+86.667%
2025-08-05	0.6000	0.6000	0.6000	0.6000	-6.250%	1	3,165	+133.333%
2025-08-04	0.5800	0.6400	0.5800	0.6400	+16.364%	22	3,165	+118.750%
2025-08-01	0.5000	0.5500	0.5000	0.5500	-15.385%	2,982	3,165	+154.545%
2025-07-31	0.6000	0.6500	0.6000	0.6500	+22.642%	20	204	+115.385%
2025-07-30	0.5300	0.5300	0.5300	0.5300	-11.667%	2	217	+164.151%
2025-07-29	0.5500	0.6000	0.5500	0.6000	+11.111%	11	215	+133.333%
2025-07-28	0.4700	0.5400	0.4700	0.5400	+1.887%	2	214	+159.259%
2025-07-25	0.5000	0.5300	0.5000	0.5300	-3.636%	30	214	+164.151%
2025-07-23	0.6000	0.6000	0.5500	0.5500	0.000%	5	244	+154.545%
2025-07-22	0.5500	0.5500	0.5500	0.5500	+37.500%	10	239	+154.545%
2025-07-14	0.4000	0.4000	0.4000	0.4000	-11.111%	100	239	+250.000%
2025-06-26	0.4500	0.4500	0.4500	0.4500	+12.500%	100	139	+211.111%
2025-05-22	0.7500	0.7500	0.4000	0.4000	-9.091%	10	40	+250.000%
2025-05-19	0.4400	0.4400	0.4400	0.4400	-22.807%	1	49	+218.182%
2025-05-09	0.5700	0.5700	0.5700	0.5700	-26.923%	2	48	+145.614%
2025-04-28	0.7000	0.7800	0.7000	0.7800	-2.500%	12	49	+79.487%
2025-04-24	0.8000	0.8000	0.8000	0.8000	-3.614%	1	42	+75.000%
2025-04-17	0.8300	0.8300	0.8300	0.8300	-23.148%	50	66	+68.675%
2025-04-14	1.0800	1.0800	1.0800	1.0800	-40.659%	1	66	+29.630%
2025-03-24	1.9300	1.9400	1.8200	1.8200	+7.059%	53	65	-23.077%
2025-03-20	1.7000	1.7000	1.7000	1.7000	+13.333%	10	12	-17.647%
2025-03-13	1.5000	1.5000	1.5000	1.5000	0.000%	2	0	-6.667%

.dark-mode .dM3Mvj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dM3Mvj{ color: #333333; background-color: white; border: 2px solid #333333; }COMP20270115C15COMP Jan 15 2027 15.00 Call (COMP270115C00015000)option OPRA

COMP20270115C15
COMP Jan 15 2027 15.00 Call (COMP270115C00015000)
option OPRA