Dark

CP20270115C80
CP Jan 15 2027 80.00 Call (CP270115C00080000)
option OPRA

EOD

Sep 24, 2026

10.49+1.060%(+0.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.4900	10.4900	10.4900	10.4900	+1.060%	2	343	0.000%
2026-09-17	10.4000	10.4000	10.3000	10.3800	+0.581%	47	343	+1.060%
2026-09-16	10.3200	10.3200	10.3200	10.3200	-10.261%	15	368	+1.647%
2026-09-11	11.5000	11.5000	11.5000	11.5000	+3.884%	1	383	-8.783%
2026-09-10	11.0700	11.0700	11.0700	11.0700	-6.818%	2	384	-5.239%
2026-09-02	11.8800	11.8800	11.8800	11.8800	+4.028%	1	384	-11.700%
2026-09-01	13.1200	13.1200	11.4200	11.4200	-20.196%	6	385	-8.144%
2026-08-31	14.3100	14.3100	14.3100	14.3100	-13.273%	1	391	-26.695%
2026-08-28	16.5000	16.5000	16.5000	16.5000	+0.304%	2	390	-36.424%
2026-08-24	16.4500	16.4500	16.4500	16.4500	+10.403%	5	390	-36.231%
2026-08-12	14.9000	14.9000	14.9000	14.9000	+18.254%	5	395	-29.597%
2026-07-30	12.6000	12.6000	12.6000	12.6000	-17.377%	1	395	-16.746%
2026-07-24	15.2500	15.2500	15.2500	15.2500	0.000%	1	394	-31.213%
2026-07-23	15.1000	15.2500	15.1000	15.2500	-4.269%	6	394	-31.213%
2026-07-17	16.0300	16.0300	15.8900	15.9300	+44.818%	3	394	-34.149%
2026-06-18	11.0000	11.0000	11.0000	11.0000	-28.432%	5	392	-4.636%
2026-06-03	15.3700	15.3700	15.3700	15.3700	+14.275%	3	392	-31.750%
2026-06-01	13.4500	13.4500	13.4500	13.4500	-10.333%	5	389	-22.007%
2026-05-28	14.9400	15.0000	14.9400	15.0000	+6.383%	10	384	-30.067%
2026-05-27	14.1000	14.1000	14.1000	14.1000	+31.163%	2	380	-25.603%
2026-05-12	10.7500	10.7500	10.7500	10.7500	-2.273%	15	380	-2.419%
2026-04-23	11.0000	11.0000	11.0000	11.0000	+27.168%	1	365	-4.636%
2026-04-20	8.6500	8.6500	8.6500	8.6500	+4.217%	2	365	+21.272%
2026-04-13	8.2500	8.3000	8.2000	8.3000	-8.186%	5	367	+26.386%
2026-04-09	9.0400	9.0400	9.0400	9.0400	+31.014%	2	362	+16.040%
2026-03-31	6.9000	6.9000	6.9000	6.9000	-8.000%	13	362	+52.029%
2026-03-27	7.5000	7.5000	7.5000	7.5000	-10.714%	5	349	+39.867%
2026-03-26	8.4000	8.4000	8.4000	8.4000	+3.067%	1	345	+24.881%
2026-03-23	8.3000	8.3000	8.1500	8.1500	+8.667%	70	344	+28.712%
2026-03-20	7.5000	7.5000	7.5000	7.5000	-34.783%	3	274	+39.867%
2026-03-05	11.7000	11.7100	11.5000	11.5000	-15.004%	42	271	-8.783%
2026-03-04	13.5300	13.5300	13.5300	13.5300	+4.884%	1	268	-22.469%
2026-02-26	12.9000	12.9000	12.9000	12.9000	+11.979%	7	268	-18.682%
2026-02-20	10.7000	11.5200	10.7000	11.5200	+7.664%	7	261	-8.941%
2026-02-19	10.7000	10.7000	10.7000	10.7000	-1.925%	33	255	-1.963%
2026-02-12	11.3100	11.3100	10.9100	10.9100	+13.646%	2	222	-3.850%
2026-02-10	9.6000	9.6000	9.6000	9.6000	+60.000%	10	221	+9.271%
2026-02-03	6.0000	6.0000	6.0000	6.0000	+39.535%	1	221	+74.833%
2026-01-27	4.3000	4.3000	4.3000	4.3000	-2.273%	1	221	+143.953%
2026-01-23	4.4000	4.4000	4.4000	4.4000	+2.326%	15	220	+138.409%
2026-01-22	4.3000	4.3000	4.1000	4.3000	+22.857%	33	212	+143.953%
2026-01-21	3.5000	3.5000	3.5000	3.5000	-16.667%	17	184	+199.714%
2026-01-20	4.2000	4.2000	4.2000	4.2000	-1.869%	4	184	+149.762%
2026-01-16	4.2800	4.2800	4.2800	4.2800	+4.390%	3	181	+145.093%
2026-01-09	4.1000	4.1000	4.1000	4.1000	-1.442%	10	181	+155.854%
2026-01-08	4.1600	4.1600	4.1600	4.1600	-4.368%	1	181	+152.163%
2026-01-07	4.0000	4.3500	4.0000	4.3500	-13.174%	96	181	+141.149%
2026-01-06	5.0100	5.0100	5.0100	5.0100	-12.105%	5	87	+109.381%
2025-12-29	6.5300	6.5300	5.7000	5.7000	-3.390%	56	85	+84.035%
2025-12-23	5.9000	5.9000	5.9000	5.9000	+3.509%	3	94	+77.797%
2025-12-19	5.7000	5.7000	5.7000	5.7000	-1.724%	15	94	+84.035%
2025-12-15	5.8000	5.8000	5.8000	5.8000	-4.918%	1	94	+80.862%
2025-12-11	6.1000	6.1000	6.1000	6.1000	+5.172%	3	93	+71.967%
2025-12-08	6.1000	6.1000	5.8000	5.8000	+3.943%	4	93	+80.862%
2025-12-05	5.5800	5.5800	5.5800	5.5800	+4.690%	10	90	+87.993%
2025-12-03	5.3300	5.3300	5.3300	5.3300	+12.211%	5	100	+96.811%
2025-11-25	4.7500	4.7500	4.7500	4.7500	+7.955%	1	97	+120.842%
2025-11-21	4.4000	4.4000	4.4000	4.4000	+1.852%	1	98	+138.409%
2025-11-19	4.3200	4.3200	4.3200	4.3200	-8.085%	1	98	+142.824%
2025-11-14	4.7500	4.8000	4.7000	4.7000	-14.545%	4	98	+123.191%
2025-11-12	5.5000	5.5000	5.5000	5.5000	+12.245%	1	98	+90.727%
2025-11-11	4.9000	4.9000	4.9000	4.9000	-2.000%	1	98	+114.082%
2025-11-07	4.6400	5.0000	4.6400	5.0000	+11.111%	2	97	+109.800%
2025-11-06	4.5000	4.5000	4.5000	4.5000	-8.163%	1	95	+133.111%
2025-11-05	4.9000	4.9300	4.9000	4.9000	-35.780%	21	94	+114.082%
2025-10-21	7.6300	7.6300	7.6300	7.6300	+8.845%	1	89	+37.484%
2025-10-16	7.0100	7.0100	7.0100	7.0100	-13.027%	3	88	+49.643%
2025-10-03	7.7000	8.0600	7.7000	8.0600	+8.919%	5	88	+30.149%
2025-10-02	7.4000	7.4000	7.4000	7.4000	+16.719%	10	85	+41.757%
2025-09-24	6.3400	6.3400	6.3400	6.3400	-17.662%	1	86	+65.457%
2025-09-16	7.9000	7.9000	7.7000	7.7000	+11.594%	28	85	+36.234%
2025-09-10	6.9000	6.9000	6.9000	6.9000	-14.815%	1	57	+52.029%
2025-08-26	8.1000	8.1000	8.1000	8.1000	+20.896%	1	57	+29.506%
2025-08-25	6.7000	6.7000	6.7000	6.7000	+1.515%	1	57	+56.567%
2025-08-18	6.6000	6.6000	6.6000	6.6000	-22.353%	1	56	+58.939%
2025-07-30	8.4000	8.5000	8.4000	8.5000	+0.711%	25	55	+23.412%
2025-07-24	8.4400	8.4400	8.4400	8.4400	-35.077%	1	33	+24.289%
2025-07-10	13.0000	13.0000	13.0000	13.0000	+10.169%	1	32	-19.308%
2025-07-03	11.8000	11.8000	11.8000	11.8000	-1.667%	1	32	-11.102%
2025-07-02	12.0000	12.0000	12.0000	12.0000	-11.111%	1	32	-12.583%
2025-06-04	13.5000	13.5000	13.5000	13.5000	+3.369%	2	37	-22.296%
2025-05-30	13.0600	13.0600	13.0600	13.0600	+3.651%	2	37	-19.678%
2025-05-23	12.6000	12.6000	12.6000	12.6000	+0.559%	4	38	-16.746%
2025-05-22	12.5300	12.5300	12.5300	12.5300	+4.417%	7	38	-16.281%
2025-05-14	12.0000	12.0000	12.0000	12.0000	+37.931%	3	45	-12.583%
2025-04-21	8.8300	8.8300	8.7000	8.7000	-3.333%	8	45	+20.575%
2025-04-11	9.0000	9.0000	9.0000	9.0000	+20.000%	2	45	+16.556%
2025-04-10	7.5500	7.5500	7.5000	7.5000	-18.478%	4	45	+39.867%
2025-04-09	8.8700	9.2000	8.8700	9.2000	+58.621%	3	41	+14.022%
2025-04-04	5.8000	5.8000	5.8000	5.8000	-15.205%	12	40	+80.862%
2025-03-28	6.8400	6.8400	6.8400	6.8400	-31.463%	14	46	+53.363%
2025-03-17	9.9800	9.9800	9.9800	9.9800	+3.420%	1	46	+5.110%
2025-03-04	9.6500	9.6500	9.6500	9.6500	-7.832%	2	46	+8.705%
2025-02-24	10.4700	10.4700	10.4700	10.4700	-6.518%	4	44	+0.191%
2025-02-12	11.2000	11.2000	11.2000	11.2000	+0.901%	1	44	-6.339%
2025-02-10	11.1000	11.1000	11.1000	11.1000	-2.632%	1	43	-5.495%
2025-02-06	11.4000	11.4000	11.4000	11.4000	+0.176%	1	42	-7.982%
2025-02-05	11.3800	11.3800	11.3800	11.3800	-1.043%	1	42	-7.821%
2025-02-04	11.5000	11.5000	11.5000	11.5000	+27.778%	1	41	-8.783%
2025-02-03	9.5000	9.5000	9.0000	9.0000	-33.333%	2	40	+16.556%
2025-01-31	13.3300	13.5000	13.3300	13.5000	+7.570%	4	38	-22.296%
2025-01-29	12.6000	12.6000	12.5500	12.5500	-1.025%	5	36	-16.414%
2025-01-24	12.6800	12.6800	12.6800	12.6800	+4.793%	20	31	-17.271%
2025-01-23	13.3000	13.3000	12.1000	12.1000	+1.852%	2	21	-13.306%
2025-01-22	11.8800	11.8800	11.8800	11.8800	+7.804%	2	20	-11.700%
2025-01-10	11.0200	11.0200	11.0200	11.0200	+7.617%	4	18	-4.809%
2025-01-06	10.2400	10.2400	10.2400	10.2400	+4.065%	1	16	+2.441%
2024-12-12	10.0900	10.0900	9.8400	9.8400	-12.456%	3	16	+6.606%
2024-12-04	11.2400	11.2400	11.2400	11.2400	-7.869%	2	15	-6.673%
2024-10-28	12.2000	12.2000	12.2000	12.2000	-7.576%	6	13	-14.016%
2024-10-21	13.2000	13.2000	13.2000	13.2000	-13.158%	1	7	-20.530%
2024-10-07	15.2000	15.2000	15.2000	15.2000	0.000%	6	6	-30.987%