Dark

COMP20270115C7
COMP Jan 15 2027 7.00 Call (COMP270115C00007000)
option OPRA

EOD

Aug 3, 2026

5.30+6.000%(+0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.2000	5.3000	5.2000	5.3000	+6.000%	10	4,540	0.000%
2026-07-31	5.0000	5.1000	4.8000	5.0000	-1.961%	25	4,545	+6.000%
2026-07-30	5.0000	5.2000	4.8000	5.1000	-3.774%	34	4,539	+3.922%
2026-07-29	5.3000	5.4000	4.9000	5.3000	-1.852%	26	4,537	0.000%
2026-07-28	5.3000	5.4000	5.3000	5.4000	+1.887%	10	4,511	-1.852%
2026-07-27	5.4000	5.4000	5.3000	5.3000	+12.766%	10	4,506	0.000%
2026-07-24	4.7000	4.7000	4.7000	4.7000	+6.818%	1	4,496	+12.766%
2026-07-23	4.9000	4.9000	4.4000	4.4000	-12.000%	6	4,496	+20.455%
2026-07-22	5.0000	5.1000	4.9000	5.0000	-1.961%	15	4,495	+6.000%
2026-07-21	5.3000	5.3000	5.1000	5.1000	-5.556%	14	4,482	+3.922%
2026-07-20	5.5000	5.5000	5.3000	5.4000	-1.818%	22	4,475	-1.852%
2026-07-17	5.6000	5.6000	5.5000	5.5000	-3.509%	16	4,463	-3.636%
2026-07-16	6.1000	6.1000	5.7000	5.7000	-6.557%	16	4,462	-7.018%
2026-07-15	6.1000	6.2000	6.1000	6.1000	+19.608%	110	4,451	-13.115%
2026-07-13	5.3000	5.3000	5.1000	5.1000	-5.556%	7	4,451	+3.922%
2026-07-10	5.7000	5.7000	5.4000	5.4000	+10.204%	8	4,444	-1.852%
2026-07-08	5.3000	5.3000	4.8000	4.9000	-10.909%	26	4,436	+8.163%
2026-07-07	6.3000	6.3000	5.5000	5.5000	-16.413%	18	4,419	-3.636%
2026-07-06	6.5800	6.5800	6.5800	6.5800	+9.667%	3	4,401	-19.453%
2026-07-02	6.0000	6.1000	6.0000	6.0000	-1.639%	18	4,392	-11.667%
2026-07-01	5.7000	6.1500	5.7000	6.1000	+10.708%	132	4,392	-13.115%
2026-06-30	5.4500	5.5100	5.4500	5.5100	+10.200%	12	4,260	-3.811%
2026-06-29	5.0000	5.0000	5.0000	5.0000	0.000%	5	4,251	+6.000%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+5.263%	50	4,251	+6.000%
2026-06-25	4.7000	4.7500	4.7000	4.7500	+7.955%	10	4,301	+11.579%
2026-06-24	4.4000	4.6000	4.4000	4.4000	+18.919%	15	4,291	+20.455%
2026-06-23	3.6000	3.7000	3.6000	3.7000	-1.333%	10	4,284	+43.243%
2026-06-22	3.8600	3.9000	3.7400	3.7500	-1.316%	32	4,274	+41.333%
2026-06-18	3.6000	3.8000	3.6000	3.8000	+8.571%	56	4,197	+39.474%
2026-06-17	3.6000	3.8000	3.5000	3.5000	+2.941%	58	4,197	+51.429%
2026-06-16	3.3500	3.6000	3.3500	3.4000	+6.250%	7	4,197	+55.882%
2026-06-15	3.2000	3.2000	3.2000	3.2000	+12.281%	1	4,200	+65.625%
2026-06-12	3.0000	3.0000	2.8500	2.8500	+29.545%	27	4,199	+85.965%
2026-06-11	2.2500	2.2500	2.2000	2.2000	-8.333%	10	4,185	+140.909%
2026-06-10	2.6000	2.6000	2.4000	2.4000	+14.286%	16	4,176	+120.833%
2026-06-08	2.1000	2.1000	2.1000	2.1000	-2.326%	10	4,170	+152.381%
2026-06-05	2.2700	2.2700	2.1500	2.1500	+7.500%	26	4,165	+146.512%
2026-06-03	2.7000	2.7000	1.0000	2.0000	-28.571%	84	4,164	+165.000%
2026-06-02	2.9500	2.9500	2.8000	2.8000	+5.660%	2	4,159	+89.286%
2026-06-01	2.7600	2.7600	2.6500	2.6500	+3.922%	10	4,159	+100.000%
2026-05-28	2.5000	2.5500	2.3500	2.5500	-5.556%	23	4,156	+107.843%
2026-05-27	2.7000	2.7000	2.7000	2.7000	+3.846%	400	4,156	+96.296%
2026-05-26	2.5800	2.6000	2.5800	2.6000	-1.887%	21	3,756	+103.846%
2026-05-22	2.9000	2.9000	2.6500	2.6500	+12.766%	18	3,747	+100.000%
2026-05-21	2.3500	2.3500	2.3500	2.3500	+2.174%	5	3,747	+125.532%
2026-05-20	2.3000	2.3000	2.2500	2.3000	+15.000%	11	3,747	+130.435%
2026-05-19	2.1000	2.1000	2.0000	2.0000	-11.111%	10	3,731	+165.000%
2026-05-18	2.2500	2.2500	2.2500	2.2500	-2.174%	5	3,731	+135.556%
2026-05-14	2.3000	2.3000	2.3000	2.3000	-4.167%	5	3,731	+130.435%
2026-05-13	2.5000	2.5000	2.4000	2.4000	-7.692%	22	3,699	+120.833%
2026-05-12	2.7500	2.7500	2.6000	2.6000	-10.345%	10	3,699	+103.846%
2026-05-11	2.7900	3.0600	2.7900	2.9000	+16.000%	36	3,699	+82.759%
2026-05-08	2.7000	2.7000	2.5000	2.5000	-10.714%	11	3,706	+112.000%
2026-05-07	3.2000	3.2000	2.8000	2.8000	-15.152%	22	3,696	+89.286%
2026-05-06	3.2000	3.4000	3.1500	3.3000	+86.441%	38	3,676	+60.606%
2026-05-05	1.8000	1.8000	1.7000	1.7700	+6.627%	105	3,672	+199.435%
2026-05-04	1.9000	1.9000	1.6600	1.6600	-20.192%	42	3,676	+219.277%
2026-05-01	2.0800	2.0800	2.0800	2.0800	+1.463%	30	3,693	+154.808%
2026-04-29	2.2000	2.2000	2.0500	2.0500	-10.870%	7	3,693	+158.537%
2026-04-28	2.3000	2.3000	2.3000	2.3000	+9.524%	1	3,686	+130.435%
2026-04-23	2.2000	2.2000	2.1000	2.1000	-8.696%	70	3,686	+152.381%
2026-04-22	2.3000	2.3000	2.3000	2.3000	-3.766%	5	3,671	+130.435%
2026-04-21	2.5000	2.6000	2.3000	2.3900	-0.417%	15	3,664	+121.757%
2026-04-20	2.5000	2.5000	2.4000	2.4000	-7.692%	15	3,664	+120.833%
2026-04-17	2.3800	2.6000	2.3800	2.6000	+36.842%	517	3,657	+103.846%
2026-04-16	1.9000	1.9000	1.9000	1.9000	+5.556%	2	3,453	+178.947%
2026-04-15	1.9500	1.9500	1.8000	1.8000	-4.255%	4	3,455	+194.444%
2026-04-14	1.8800	1.8800	1.8800	1.8800	+4.444%	1	3,455	+181.915%
2026-04-13	1.8000	1.8000	1.8000	1.8000	+2.857%	20	3,454	+194.444%
2026-04-09	2.0000	2.0000	1.7500	1.7500	-12.500%	108	3,440	+202.857%
2026-04-08	2.1000	2.1500	2.0000	2.0000	+28.205%	55	3,388	+165.000%
2026-04-07	1.4000	1.5600	1.4000	1.5600	-15.217%	31	3,387	+239.744%
2026-04-02	1.7500	1.9000	1.7500	1.8400	+2.222%	505	3,108	+188.043%
2026-03-31	2.0000	2.0000	1.8000	1.8000	+4.046%	15	3,108	+194.444%
2026-03-30	1.7500	1.8000	1.6900	1.7300	-6.486%	14	3,108	+206.358%
2026-03-27	2.0000	2.0000	1.8500	1.8500	-24.490%	101	3,106	+186.486%
2026-03-26	2.4000	2.4500	2.4000	2.4500	-2.000%	305	3,027	+116.327%
2026-03-24	3.0000	3.0000	2.5000	2.5000	+12.613%	7	3,022	+112.000%
2026-03-20	2.2200	2.2200	2.2200	2.2200	-22.105%	1	3,021	+138.739%
2026-03-16	2.8500	2.8500	2.8500	2.8500	-1.724%	3	3,021	+85.965%
2026-03-12	2.9000	2.9000	2.9000	2.9000	+3.571%	1	3,021	+82.759%
2026-03-09	2.9500	2.9500	2.8000	2.8000	-6.977%	14	3,021	+89.286%
2026-03-06	3.5000	3.5000	2.9800	3.0100	-21.410%	25	3,066	+76.080%
2026-03-04	3.8200	3.8300	3.8100	3.8300	-6.585%	5	3,058	+38.381%
2026-02-26	4.0000	4.3000	4.0000	4.1000	+20.588%	610	3,059	+29.268%
2026-02-23	3.7000	3.7000	3.4000	3.4000	-24.945%	51	3,004	+55.882%
2026-02-20	4.5300	4.5300	4.5300	4.5300	-1.522%	1	2,953	+16.998%
2026-02-13	4.6000	4.6000	4.6000	4.6000	-19.298%	1	2,952	+15.217%
2026-02-11	5.7000	5.7000	5.7000	5.7000	-13.636%	2	2,952	-7.018%
2026-02-10	6.6000	6.6000	6.6000	6.6000	+13.793%	1	2,952	-19.697%
2026-02-03	5.8000	5.8000	5.8000	5.8000	-17.143%	12	2,951	-8.621%
2026-01-28	6.9900	7.0000	6.9900	7.0000	-6.667%	6	2,951	-24.286%
2026-01-26	7.5000	7.5000	7.5000	7.5000	+7.143%	1	2,954	-29.333%
2026-01-21	7.0000	7.0000	7.0000	7.0000	+3.704%	180	2,954	-24.286%
2026-01-20	6.7500	6.7500	6.7500	6.7500	0.000%	3	2,954	-21.481%
2026-01-16	6.7500	6.7500	6.7500	6.7500	+8.871%	6	2,954	-21.481%
2026-01-12	6.1200	6.2000	6.1200	6.2000	-10.920%	501	2,954	-14.516%
2026-01-09	6.9600	6.9600	6.9600	6.9600	+15.041%	12	2,454	-23.851%
2026-01-08	5.7200	6.0500	5.4300	6.0500	-2.419%	1,324	2,448	-12.397%
2026-01-07	6.2000	6.4000	6.2000	6.2000	+47.619%	4	1,699	-14.516%
2026-01-05	4.2000	4.2000	4.2000	4.2000	-14.286%	1	1,697	+26.190%
2025-12-18	4.9000	4.9000	4.9000	4.9000	+3.158%	14	1,698	+8.163%
2025-12-10	4.7500	4.7500	4.7500	4.7500	-3.651%	1	1,691	+11.579%
2025-12-09	4.8600	4.9500	4.8200	4.9300	+6.022%	9	1,691	+7.505%
2025-12-04	4.4600	4.9000	4.4600	4.6500	-6.439%	25	1,690	+13.978%
2025-12-02	4.9700	4.9700	4.9700	4.9700	+9.231%	1	1,690	+6.640%
2025-12-01	4.5500	4.5500	4.5500	4.5500	-4.211%	4	1,691	+16.484%
2025-11-26	4.7000	4.7500	4.5800	4.7500	+5.556%	26	1,691	+11.579%
2025-11-24	4.6000	4.6000	4.5000	4.5000	+12.500%	5	1,691	+17.778%
2025-11-21	4.2000	4.2000	4.0000	4.0000	0.000%	2	1,688	+32.500%
2025-11-20	3.9900	4.0000	3.9900	4.0000	+3.359%	2	1,690	+32.500%
2025-11-19	3.8700	3.8700	3.8700	3.8700	+2.381%	3	1,691	+36.951%
2025-11-17	3.8700	3.8900	3.7800	3.7800	-1.563%	120	1,691	+40.212%
2025-11-13	3.8400	3.8400	3.8400	3.8400	+9.714%	20	1,791	+38.021%
2025-11-11	3.5000	3.5000	3.5000	3.5000	+2.941%	2	1,803	+51.429%
2025-11-05	3.2000	3.4000	3.2000	3.4000	+112.500%	13	1,803	+55.882%
2025-11-03	1.6000	1.6000	1.6000	1.6000	-36.000%	75	1,886	+231.250%
2025-10-30	2.7500	2.7500	2.5000	2.5000	-12.281%	2	1,886	+112.000%
2025-10-29	2.8500	2.8500	2.8500	2.8500	-1.724%	1	1,885	+85.965%
2025-10-27	2.9000	2.9000	2.9000	2.9000	+1.754%	2	1,884	+82.759%
2025-10-24	2.8500	2.8500	2.8500	2.8500	+6.742%	1	1,884	+85.965%
2025-10-21	2.6700	2.6700	2.6700	2.6700	+6.800%	1	1,885	+98.502%
2025-10-20	2.5000	2.5000	2.5000	2.5000	+4.603%	10	1,884	+112.000%
2025-10-10	2.3900	2.3900	2.3900	2.3900	-1.646%	1	1,874	+121.757%
2025-10-08	2.4300	2.4300	2.4300	2.4300	-9.328%	1	1,874	+118.107%
2025-10-06	2.7000	2.7000	2.6800	2.6800	+5.098%	4	1,873	+97.761%
2025-10-02	2.5500	2.5500	2.5500	2.5500	-10.526%	6	1,876	+107.843%
2025-10-01	2.8500	2.8500	2.8500	2.8500	-5.000%	20	1,870	+85.965%
2025-09-29	2.7500	3.0000	2.7500	3.0000	+8.303%	7	1,890	+76.667%
2025-09-25	2.8000	2.8000	2.7000	2.7700	+0.727%	31	1,883	+91.336%
2025-09-24	2.7000	2.8500	2.7000	2.7500	+0.733%	114	1,883	+92.727%
2025-09-23	2.6500	2.7500	2.6300	2.7300	-0.727%	10	1,785	+94.139%
2025-09-22	3.3000	3.3000	2.6000	2.7500	-32.099%	515	1,777	+92.727%
2025-09-17	3.9100	4.0500	3.9100	4.0500	+4.651%	6	1,345	+30.864%
2025-09-10	3.8700	3.8700	3.8700	3.8700	-0.769%	10	1,346	+36.951%
2025-09-08	3.9000	3.9000	3.9000	3.9000	+11.748%	1	1,341	+35.897%
2025-09-04	3.4900	3.4900	3.4900	3.4900	+2.647%	1	1,342	+51.862%
2025-08-28	3.4000	3.4000	3.4000	3.4000	-10.526%	2	1,342	+55.882%
2025-08-27	3.8000	3.8000	3.8000	3.8000	+5.556%	400	1,341	+39.474%
2025-08-22	3.6000	3.6000	3.6000	3.6000	+16.129%	1	1,242	+47.222%
2025-08-20	3.1000	3.1000	3.1000	3.1000	-6.061%	10	1,241	+70.968%
2025-08-19	3.3000	3.3000	3.3000	3.3000	-4.624%	10	1,240	+60.606%
2025-08-18	3.4600	3.4600	3.4600	3.4600	+1.765%	4	1,250	+53.179%
2025-08-15	3.4000	3.4000	3.4000	3.4000	+6.250%	10	1,250	+55.882%
2025-08-14	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,240	+65.625%
2025-08-13	3.3000	3.3000	3.3000	3.3000	+7.143%	1	1,240	+60.606%
2025-08-12	2.9000	3.0800	2.9000	3.0800	+6.207%	5	1,241	+72.078%
2025-08-11	2.9600	2.9600	2.9000	2.9000	+3.943%	401	1,241	+82.759%
2025-08-08	2.8000	2.8000	2.7900	2.7900	-3.793%	10	918	+89.964%
2025-08-07	2.9000	2.9000	2.9000	2.9000	0.000%	1	908	+82.759%
2025-08-06	2.9000	2.9000	2.9000	2.9000	+1.754%	1	907	+82.759%
2025-08-04	2.8500	2.8500	2.8500	2.8500	+6.343%	1	906	+85.965%
2025-08-01	2.6800	2.6800	2.6800	2.6800	+5.098%	6	906	+97.761%
2025-07-31	2.7200	2.7200	2.5500	2.5500	+13.333%	184	906	+107.843%
2025-07-30	2.3000	2.3000	2.2500	2.2500	-4.255%	189	906	+135.556%
2025-07-29	2.3500	2.3500	2.2500	2.3500	+1.293%	208	732	+125.532%
2025-07-28	2.3200	2.3200	2.3200	2.3200	+5.455%	3	598	+128.448%
2025-07-25	2.1500	2.2000	2.1500	2.2000	0.000%	95	598	+140.909%
2025-07-24	2.1500	2.2100	2.1500	2.2000	-4.348%	288	514	+140.909%
2025-07-22	2.1500	2.3000	2.1500	2.3000	+1.770%	82	368	+130.435%
2025-07-21	2.0500	2.2600	2.0500	2.2600	+18.947%	2	343	+134.513%
2025-07-17	2.0000	2.0000	1.9000	1.9000	-2.564%	110	344	+178.947%
2025-07-14	1.9500	1.9500	1.9500	1.9500	+3.723%	130	281	+171.795%
2025-07-11	1.8000	1.8800	1.8000	1.8800	-3.590%	21	173	+181.915%
2025-07-10	1.8200	1.9700	1.8200	1.9500	+4.839%	7	152	+171.795%
2025-06-30	1.8600	1.8600	1.8600	1.8600	+8.772%	8	146	+184.946%
2025-06-20	1.7100	1.7100	1.7100	1.7100	+3.636%	18	138	+209.942%
2025-06-17	1.7900	1.7900	1.6500	1.6500	+9.272%	2	144	+221.212%
2025-06-03	1.5100	1.5100	1.5100	1.5100	-7.927%	1	143	+250.993%
2025-05-30	1.6400	1.6400	1.6400	1.6400	-0.606%	16	142	+223.171%
2025-05-27	1.6500	1.6500	1.6500	1.6500	+5.769%	1	142	+221.212%
2025-05-22	1.5600	1.5600	1.5600	1.5600	-12.360%	20	141	+239.744%
2025-05-19	1.7800	1.7800	1.7800	1.7800	+1.136%	8	151	+197.753%
2025-05-15	1.7100	1.7600	1.7000	1.7600	-7.368%	7	143	+201.136%
2025-05-14	1.9000	1.9000	1.9000	1.9000	-1.042%	6	139	+178.947%
2025-05-12	1.8500	1.9200	1.8500	1.9200	+1.053%	27	135	+176.042%
2025-05-09	2.1000	2.1000	1.9000	1.9000	-34.483%	40	122	+178.947%
2025-05-08	2.9000	2.9000	2.9000	2.9000	+26.087%	25	122	+82.759%
2025-04-21	2.3000	2.3000	2.3000	2.3000	-30.091%	1	97	+130.435%
2025-04-09	3.2900	3.2900	3.2900	3.2900	-3.235%	1	98	+61.094%
2025-04-07	3.4000	3.4000	3.4000	3.4000	-4.494%	1	98	+55.882%
2025-04-04	3.6000	3.6000	3.5600	3.5600	-3.784%	8	99	+48.876%
2025-04-03	3.7000	3.7000	3.7000	3.7000	-1.070%	1	100	+43.243%
2025-04-01	3.7300	3.7500	3.7300	3.7400	-2.094%	4	101	+41.711%
2025-03-31	3.7300	3.8200	3.7300	3.8200	-9.048%	4	100	+38.743%
2025-03-28	4.3000	4.3000	4.2000	4.2000	0.000%	8	96	+26.190%
2025-03-27	4.2000	4.2000	4.2000	4.2000	-4.545%	1	92	+26.190%
2025-03-25	4.4000	4.4000	4.4000	4.4000	-1.124%	3	92	+20.455%
2025-03-24	4.4500	4.4500	4.4500	4.4500	+3.972%	3	92	+19.101%
2025-03-21	4.1200	4.2800	3.6700	4.2800	+1.905%	44	89	+23.832%
2025-03-20	4.1000	4.3100	4.1000	4.2000	+7.692%	6	82	+26.190%
2025-03-19	3.8500	3.9000	3.8500	3.9000	+2.632%	2	78	+35.897%
2025-03-14	3.8000	3.8000	3.8000	3.8000	-1.299%	2	79	+39.474%
2025-03-13	3.8500	3.8500	3.8500	3.8500	+2.941%	1	77	+37.662%
2025-03-12	3.7400	3.7400	3.7400	3.7400	-6.500%	1	77	+41.711%
2025-03-11	3.7500	4.0000	3.7500	4.0000	+9.589%	2	76	+32.500%
2025-03-06	3.6500	3.6500	3.6500	3.6500	-8.750%	1	74	+45.205%
2025-03-05	3.9400	4.0000	3.9400	4.0000	-4.988%	2	74	+32.500%
2025-03-04	4.2100	4.2100	4.2100	4.2100	+7.949%	1	73	+25.891%
2025-03-03	3.9600	3.9600	3.9000	3.9000	-9.302%	11	72	+35.897%
2025-02-27	4.4100	4.4100	4.3000	4.3000	+8.312%	3	72	+23.256%
2025-02-24	3.9700	3.9700	3.9700	3.9700	+4.474%	5	69	+33.501%
2025-02-21	4.6800	4.7600	3.8000	3.8000	-22.449%	24	72	+39.474%
2025-02-20	4.7700	4.9000	4.7700	4.9000	+5.150%	2	70	+8.163%
2025-02-19	4.7000	4.7500	4.6600	4.6600	+41.212%	7	68	+13.734%
2025-02-14	3.4400	3.4400	3.3000	3.3000	+4.101%	12	68	+60.606%
2025-02-13	3.1200	3.1700	3.1200	3.1700	+5.667%	2	68	+67.192%
2025-02-12	3.1000	3.1000	3.0000	3.0000	-3.226%	2	66	+76.667%
2025-02-11	3.1000	3.1000	3.1000	3.1000	+6.897%	5	64	+70.968%
2025-02-07	2.9000	2.9000	2.9000	2.9000	+7.407%	4	59	+82.759%
2025-02-05	2.7000	2.7000	2.7000	2.7000	-10.000%	10	59	+96.296%
2025-01-31	2.9600	3.0000	2.9600	3.0000	-3.226%	20	62	+76.667%
2025-01-28	3.1000	3.1000	3.1000	3.1000	+14.391%	1	52	+70.968%
2025-01-24	2.6200	2.7100	2.6200	2.7100	+1.880%	18	51	+95.572%
2025-01-17	2.7500	2.7500	2.6600	2.6600	+2.308%	6	42	+99.248%
2025-01-16	2.6800	2.7500	2.5900	2.6000	-13.333%	24	42	+103.846%
2025-01-15	2.7300	3.0000	2.7200	3.0000	+62.162%	6	24	+76.667%
2025-01-10	1.8500	1.8500	1.8500	1.8500	-12.736%	20	18	+186.486%
2025-01-06	2.1200	2.1200	2.0900	2.1200	-34.365%	4	11	+150.000%
2024-12-04	3.2300	3.2300	3.2300	3.2300	+19.630%	2	8	+64.087%
2024-11-19	2.7000	2.7000	2.7000	2.7000	+8.000%	1	6	+96.296%
2024-10-30	2.5000	2.5000	2.5000	2.5000	0.000%	5	5	+112.000%

.dark-mode .crpSr1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .crpSr1{ color: #333333; background-color: white; border: 2px solid #333333; }COMP20270115C7COMP Jan 15 2027 7.00 Call (COMP270115C00007000)option OPRA

COMP20270115C7
COMP Jan 15 2027 7.00 Call (COMP270115C00007000)
option OPRA