Dark

COMP20270115C5
COMP Jan 15 2027 5.00 Call (COMP270115C00005000)
option OPRA

Inactive

Jul 2, 2026

7.96+3.377%(+0.26)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	7.9600	7.9600	7.9600	7.9600	+3.377%	25	649	0.000%
2026-07-01	7.7000	7.7000	7.7000	7.7000	+45.283%	300	649	+3.377%
2026-06-22	5.3000	5.3000	5.3000	5.3000	+17.778%	20	683	+50.189%
2026-06-15	4.5000	4.5000	4.5000	4.5000	+32.353%	1	683	+76.889%
2026-06-08	3.4000	3.4000	3.4000	3.4000	+6.583%	6	683	+134.118%
2026-06-03	3.1900	3.1900	3.1900	3.1900	-21.235%	2	683	+149.530%
2026-05-21	3.8000	4.0500	3.8000	4.0500	+19.118%	4	683	+96.543%
2026-05-15	3.4000	3.4000	3.4000	3.4000	-15.000%	20	686	+134.118%
2026-05-12	4.0000	4.0000	4.0000	4.0000	-4.535%	1	666	+99.000%
2026-05-07	4.1900	4.1900	4.1900	4.1900	+22.515%	1	665	+89.976%
2026-04-24	3.4200	3.4200	3.4200	3.4200	+4.908%	2	664	+132.749%
2026-04-23	3.3100	3.3100	3.2600	3.2600	-11.892%	4	664	+144.172%
2026-04-21	3.9600	3.9600	3.7000	3.7000	+5.714%	152	815	+115.135%
2026-04-20	3.5000	3.5200	3.5000	3.5000	-4.110%	125	815	+127.429%
2026-04-17	3.5000	3.7000	3.5000	3.6500	+28.521%	278	829	+118.082%
2026-04-15	2.8400	2.8400	2.8400	2.8400	+1.429%	2	622	+180.282%
2026-04-10	2.8000	2.8000	2.8000	2.8000	+19.149%	3	622	+184.286%
2026-04-07	2.4000	2.4000	2.3500	2.3500	-12.963%	4	619	+238.723%
2026-04-06	2.7000	2.7000	2.7000	2.7000	-34.146%	20	619	+194.815%
2026-03-17	4.1000	4.1000	4.1000	4.1000	0.000%	1	619	+94.146%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-10.870%	1	619	+94.146%
2026-03-06	4.6000	4.6000	4.6000	4.6000	-7.445%	226	618	+73.043%
2026-03-05	5.1000	5.1000	4.9700	4.9700	-10.450%	8	730	+60.161%
2026-03-03	5.5500	5.5500	5.5500	5.5500	0.000%	5	726	+43.423%
2026-03-02	5.5500	5.5500	5.5500	5.5500	+2.778%	1	721	+43.423%
2026-02-27	5.2500	5.4500	5.2500	5.4000	-11.475%	215	720	+47.407%
2026-02-18	6.0500	6.1000	6.0500	6.1000	+6.087%	2	673	+30.492%
2026-02-12	5.7500	5.7500	5.7500	5.7500	-28.571%	1	672	+38.435%
2026-02-09	8.0500	8.0500	8.0500	8.0500	+9.227%	600	673	-1.118%
2026-02-05	7.4000	7.4000	7.3700	7.3700	+1.515%	14	1,269	+8.005%
2026-02-04	7.2600	7.2600	7.2600	7.2600	-1.892%	1	1,279	+9.642%
2026-02-03	7.5000	7.5000	7.4000	7.4000	-13.753%	5	1,279	+7.568%
2026-01-28	8.5800	8.5800	8.5800	8.5800	-7.742%	1	1,284	-7.226%
2026-01-26	9.1400	9.3000	9.1400	9.3000	+9.412%	10	1,284	-14.409%
2026-01-22	8.5000	8.5000	8.5000	8.5000	-0.235%	1	1,281	-6.353%
2026-01-21	8.5200	8.5200	8.5200	8.5200	+2.899%	1	1,282	-6.573%
2026-01-20	8.2800	8.2800	8.2800	8.2800	-0.481%	15	1,282	-3.865%
2026-01-16	8.3200	8.3200	8.3200	8.3200	+8.052%	1	1,282	-4.327%
2026-01-13	7.7000	7.7000	7.7000	7.7000	-11.494%	4	1,282	+3.377%
2026-01-09	8.7000	8.7000	8.7000	8.7000	+12.840%	4	1,286	-8.506%
2026-01-07	7.7100	7.7100	7.7100	7.7100	+25.162%	100	1,282	+3.243%
2025-12-29	6.1600	6.1600	6.1600	6.1600	-1.440%	1	1,182	+29.221%
2025-12-26	6.2500	6.2500	6.2500	6.2500	-3.101%	1	1,183	+27.360%
2025-12-18	6.4500	6.4500	6.4500	6.4500	+0.781%	14	1,183	+23.411%
2025-12-11	6.4000	6.4000	6.4000	6.4000	+3.226%	1	1,183	+24.375%
2025-12-10	6.2000	6.2000	6.2000	6.2000	-2.973%	1	1,183	+28.387%
2025-12-09	6.4000	6.4000	6.3900	6.3900	+8.305%	5	1,183	+24.570%
2025-12-04	5.9000	5.9000	5.9000	5.9000	-1.667%	16	1,187	+34.915%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-3.226%	4	1,187	+32.667%
2025-11-26	6.1600	6.2000	6.0800	6.2000	+18.774%	31	1,192	+28.387%
2025-11-20	5.2200	5.2200	5.2200	5.2200	+6.314%	2	1,192	+52.490%
2025-11-18	4.9100	4.9100	4.9100	4.9100	-5.029%	1	1,193	+62.118%
2025-11-17	5.1800	5.1800	5.1700	5.1700	+1.972%	2	1,194	+53.965%
2025-11-12	5.0700	5.0700	5.0700	5.0700	-0.588%	1	1,193	+57.002%
2025-11-11	5.0000	5.1000	5.0000	5.1000	+15.909%	3	1,193	+56.078%
2025-11-07	4.4000	4.4000	4.4000	4.4000	-4.968%	10	1,195	+80.909%
2025-11-05	4.6300	4.6300	4.6300	4.6300	+15.750%	2	1,185	+71.922%
2025-11-04	4.0000	4.0000	4.0000	4.0000	+14.286%	15	1,183	+99.000%
2025-11-03	3.5000	3.5000	3.5000	3.5000	-2.778%	60	1,208	+127.429%
2025-10-30	3.6000	3.6000	3.6000	3.6000	-8.861%	1	1,208	+121.111%
2025-10-27	3.9500	3.9500	3.9500	3.9500	+8.219%	4	1,208	+101.519%
2025-10-23	3.6500	3.6500	3.6500	3.6500	+3.107%	2	1,208	+118.082%
2025-10-21	3.5400	3.5400	3.5400	3.5400	+1.143%	2	1,210	+124.859%
2025-10-15	3.5000	3.5000	3.5000	3.5000	+14.379%	250	1,212	+127.429%
2025-10-13	3.0600	3.0600	3.0600	3.0600	-7.273%	5	1,306	+160.131%
2025-10-09	3.3500	3.3500	3.3000	3.3000	-9.589%	3	1,306	+141.212%
2025-10-06	3.6500	3.6500	3.6500	3.6500	-3.947%	2	1,306	+118.082%
2025-10-01	3.8000	3.8000	3.8000	3.8000	-2.564%	5	1,304	+109.474%
2025-09-29	3.9000	3.9000	3.9000	3.9000	+0.257%	1	1,299	+104.103%
2025-09-26	3.4000	3.9000	3.4000	3.8900	-0.256%	15	1,300	+104.627%
2025-09-25	3.9000	3.9000	3.9000	3.9000	+1.036%	1	1,306	+104.103%
2025-09-24	3.7100	3.8600	3.7100	3.8600	+3.763%	7	1,305	+106.218%
2025-09-23	3.7000	3.8000	3.7000	3.7200	-4.615%	28	1,308	+113.978%
2025-09-22	4.1300	4.1300	3.9000	3.9000	-20.732%	23	1,280	+104.103%
2025-09-16	4.9200	4.9200	4.9200	4.9200	-1.600%	5	1,291	+61.789%
2025-09-15	5.0000	5.0000	4.9400	5.0000	-3.101%	60	1,296	+59.200%
2025-09-11	5.1600	5.1600	5.1600	5.1600	-4.444%	5	1,236	+54.264%
2025-09-08	5.4000	5.4000	5.4000	5.4000	+1.887%	3	1,231	+47.407%
2025-09-05	5.3000	5.3000	5.3000	5.3000	-0.563%	10	1,228	+50.189%
2025-08-25	5.2800	5.4000	5.2800	5.3300	+30.318%	200	1,218	+49.343%
2025-08-20	4.0900	4.0900	4.0900	4.0900	-11.087%	1	1,032	+94.621%
2025-08-15	4.5000	4.6000	4.5000	4.6000	+9.524%	7	1,032	+73.043%
2025-08-13	4.4000	4.4000	4.2000	4.2000	+0.962%	3	1,039	+89.524%
2025-08-12	4.1600	4.1600	4.1600	4.1600	+1.463%	2	1,042	+91.346%
2025-08-11	4.2000	4.2000	4.0600	4.1000	+7.895%	17	1,042	+94.146%
2025-07-31	3.5000	3.8300	3.5000	3.8000	+15.502%	355	1,041	+109.474%
2025-07-28	3.2900	3.2900	3.2900	3.2900	+1.231%	1	1,385	+141.945%
2025-07-25	3.1700	3.2500	3.1700	3.2500	-1.515%	9	1,384	+144.923%
2025-07-23	3.3000	3.3000	3.3000	3.3000	+14.187%	80	1,384	+141.212%
2025-07-17	2.9500	2.9500	2.8900	2.8900	-1.027%	27	1,424	+175.433%
2025-07-10	2.8500	2.9200	2.8500	2.9200	+12.308%	81	1,407	+172.603%
2025-07-08	2.6000	2.6000	2.6000	2.6000	+1.167%	1	1,327	+206.154%
2025-07-02	2.6500	2.6500	2.5700	2.5700	-3.019%	4	1,327	+209.728%
2025-06-27	2.7500	2.7500	2.6500	2.6500	+0.760%	2	1,326	+200.377%
2025-06-25	2.7800	2.7800	2.6300	2.6300	-3.309%	7	1,324	+202.662%
2025-06-24	2.7200	2.7200	2.7200	2.7200	+4.615%	2	1,318	+192.647%
2025-06-23	2.5200	2.6000	2.5200	2.6000	+4.000%	2	1,320	+206.154%
2025-06-20	2.5200	2.5200	2.5000	2.5000	+3.734%	16	1,320	+218.400%
2025-06-18	2.5500	2.5500	2.4100	2.4100	+0.417%	5	1,317	+230.290%
2025-06-17	2.4000	2.4000	2.4000	2.4000	-9.774%	300	1,317	+231.667%
2025-06-16	2.6600	2.6600	2.6600	2.6600	-3.273%	1	1,017	+199.248%
2025-06-11	2.7500	2.7500	2.7500	2.7500	+5.769%	1	1,018	+189.455%
2025-06-09	2.6000	2.6000	2.6000	2.6000	0.000%	11	1,018	+206.154%
2025-06-05	2.5400	2.6700	2.5400	2.6000	+5.691%	441	1,007	+206.154%
2025-06-04	2.4600	2.4600	2.4600	2.4600	+11.818%	2	585	+223.577%
2025-06-03	1.2500	2.2000	1.2500	2.2000	-10.204%	30	585	+261.818%
2025-05-23	2.4500	2.4500	2.4500	2.4500	-5.769%	1,000	122	+224.898%
2025-05-19	2.6000	2.6000	2.6000	2.6000	-5.455%	30	122	+206.154%
2025-05-09	3.1000	3.1000	2.7500	2.7500	-32.763%	30	97	+189.455%
2025-05-02	4.0900	4.0900	4.0900	4.0900	+2.250%	40	98	+94.621%
2025-05-01	4.0000	4.0000	4.0000	4.0000	+17.647%	1	108	+99.000%
2025-04-28	3.4000	3.4000	3.4000	3.4000	-9.333%	1	107	+134.118%
2025-04-09	3.7500	3.7500	3.7500	3.7500	-18.478%	1	108	+112.267%
2025-04-08	4.6000	4.6000	4.6000	4.6000	-5.155%	1	107	+73.043%
2025-04-03	4.8500	4.8500	4.8500	4.8500	-4.528%	2	107	+64.124%
2025-04-02	5.0500	5.0800	5.0500	5.0800	-9.123%	2	107	+56.693%
2025-03-25	5.5900	5.5900	5.5900	5.5900	-0.534%	18	106	+42.397%
2025-03-24	5.6200	5.6200	5.6200	5.6200	+8.077%	4	115	+41.637%
2025-03-21	5.2000	5.2000	5.2000	5.2000	+1.961%	6	115	+53.077%
2025-03-20	5.3000	5.3000	5.1000	5.1000	+8.511%	4	115	+56.078%
2025-03-14	4.8500	4.8500	4.7000	4.7000	-1.053%	4	114	+69.362%
2025-03-11	4.7500	4.7500	4.7500	4.7500	+2.151%	1	113	+67.579%
2025-03-10	4.6500	4.6500	4.6500	4.6500	+1.307%	1	113	+71.183%
2025-03-07	4.5900	4.5900	4.5900	4.5900	-7.273%	2	112	+73.420%
2025-03-06	4.9500	4.9500	4.9500	4.9500	-10.971%	1	112	+60.808%
2025-02-27	5.5600	5.5600	5.5600	5.5600	+0.180%	12	112	+43.165%
2025-02-26	5.5500	5.5500	5.5500	5.5500	+11.000%	13	112	+43.423%
2025-02-24	5.0000	5.0000	5.0000	5.0000	-13.793%	5	112	+59.200%
2025-02-20	5.8000	5.8000	5.8000	5.8000	+13.725%	2	117	+37.241%
2025-02-19	5.1000	5.1000	5.1000	5.1000	+30.769%	2	117	+56.078%
2025-02-13	3.9000	3.9000	3.9000	3.9000	0.000%	63	67	+104.103%
2025-02-06	3.9000	3.9000	3.9000	3.9000	+2.902%	1	67	+104.103%
2025-02-05	3.7900	3.7900	3.7900	3.7900	+2.432%	10	67	+110.026%
2025-02-03	3.6200	3.8000	3.6200	3.7000	+2.778%	10	70	+115.135%
2025-01-31	3.6000	3.6000	3.6000	3.6000	-2.174%	20	70	+121.111%
2025-01-29	3.6600	3.6800	3.6600	3.6800	+2.793%	35	70	+116.304%
2025-01-28	3.5800	3.5800	3.5800	3.5800	+2.286%	5	75	+122.346%
2025-01-22	3.5000	3.5000	3.5000	3.5000	0.000%	10	75	+127.429%
2025-01-15	3.4800	3.5000	3.4800	3.5000	+56.951%	5	70	+127.429%
2025-01-13	2.2300	2.2300	2.2300	2.2300	+0.905%	4	66	+256.951%
2025-01-10	2.0000	2.2500	2.0000	2.2100	-13.672%	58	62	+260.181%
2025-01-08	2.4500	2.5600	2.4500	2.5600	-4.478%	15	59	+210.938%
2025-01-03	2.6800	2.6800	2.6800	2.6800	-4.286%	10	59	+197.015%
2024-12-31	2.8000	2.8000	2.8000	2.8000	-2.439%	5	54	+184.286%
2024-12-27	2.8700	2.8700	2.8700	2.8700	+14.343%	10	54	+177.352%
2024-12-24	2.5100	2.5100	2.5100	2.5100	-19.551%	1	54	+217.131%
2024-12-20	3.0600	3.1200	3.0600	3.1200	+4.000%	10	54	+155.128%
2024-12-19	3.0000	3.0000	3.0000	3.0000	-16.667%	10	44	+165.333%
2024-12-18	3.6000	3.6000	3.6000	3.6000	0.000%	10	36	+121.111%
2024-12-02	3.6100	3.6100	3.6000	3.6000	+16.129%	15	32	+121.111%
2024-11-20	3.1700	3.1700	3.1000	3.1000	-13.408%	25	32	+156.774%
2024-11-07	3.5800	3.5800	3.5800	3.5800	+30.182%	10	50	+122.346%
2024-10-30	2.7500	2.7500	2.7500	2.7500	-8.333%	5	40	+189.455%
2024-10-25	3.0000	3.0000	3.0000	3.0000	0.000%	2	35	+165.333%
2024-10-22	3.0000	3.0000	3.0000	3.0000	+7.143%	5	35	+165.333%
2024-10-18	2.9600	3.1000	2.8000	2.8000	0.000%	90	30	+184.286%

.dark-mode .sKNZp6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sKNZp6{ color: #333333; background-color: white; border: 2px solid #333333; }COMP20270115C5COMP Jan 15 2027 5.00 Call (COMP270115C00005000)option OPRA

COMP20270115C5
COMP Jan 15 2027 5.00 Call (COMP270115C00005000)
option OPRA