Dark

CP20270115C90
CP Jan 15 2027 90.00 Call (CP270115C00090000)
option OPRA

EOD

Oct 1, 2026

2.10-12.500%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.1000	2.1000	2.1000	-12.500%	3	837	0.000%
2026-09-30	2.4000	2.4000	2.4000	2.4000	-27.273%	1	838	-12.500%
2026-09-25	3.3000	3.3000	3.3000	3.3000	-13.158%	39	838	-36.364%
2026-09-24	3.8000	3.8000	3.8000	3.8000	+11.765%	201	833	-44.737%
2026-09-21	3.5000	3.5000	3.4000	3.4000	-32.000%	9	734	-38.235%
2026-09-15	5.0000	5.0000	5.0000	5.0000	-13.043%	6	737	-58.000%
2026-09-09	5.7500	5.7500	5.7500	5.7500	-0.862%	1	743	-63.478%
2026-09-03	5.8000	5.8000	5.8000	5.8000	+20.833%	1	743	-63.793%
2026-09-01	4.7300	4.8000	4.6000	4.8000	-42.169%	51	743	-56.250%
2026-08-26	8.3000	8.3000	8.3000	8.3000	-8.791%	1	692	-74.699%
2026-08-20	9.1000	9.1000	9.1000	9.1000	0.000%	18	693	-76.923%
2026-08-19	9.1000	9.1000	9.1000	9.1000	+12.485%	1	687	-76.923%
2026-08-14	8.3000	8.3000	8.0900	8.0900	+10.822%	12	687	-74.042%
2026-08-12	7.3000	7.3000	7.3000	7.3000	+15.873%	2	697	-71.233%
2026-08-06	6.3000	6.3000	6.3000	6.3000	-17.105%	2	697	-66.667%
2026-07-22	7.6000	7.6000	7.6000	7.6000	-2.564%	1	697	-72.368%
2026-07-21	7.8000	7.8000	7.8000	7.8000	+11.908%	5	696	-73.077%
2026-07-13	6.9700	6.9700	6.9700	6.9700	+36.667%	1	691	-69.871%
2026-07-01	5.1000	5.1000	5.1000	5.1000	-10.526%	1	690	-58.824%
2026-06-26	5.7000	5.7000	5.7000	5.7000	+9.615%	1	690	-63.158%
2026-06-25	5.2000	5.2000	5.2000	5.2000	+15.556%	2	691	-59.615%
2026-06-24	5.5000	5.5000	4.4500	4.5000	-8.163%	7	689	-53.333%
2026-06-23	4.7000	5.1000	4.7000	4.9000	-5.769%	46	690	-57.143%
2026-06-22	5.2000	5.2000	5.2000	5.2000	-10.345%	2	694	-59.615%
2026-06-18	5.5400	5.9000	5.5400	5.8000	+16.000%	18	676	-63.793%
2026-06-17	5.5000	5.5000	5.0000	5.0000	-41.176%	3	676	-58.000%
2026-06-15	8.5000	8.5000	8.5000	8.5000	-1.163%	2	676	-75.294%
2026-06-10	8.1500	8.6000	8.1500	8.6000	+1.176%	23	674	-75.581%
2026-06-03	8.5000	8.5000	8.5000	8.5000	+18.056%	1	654	-75.294%
2026-06-01	7.6000	7.6000	7.2000	7.2000	-12.195%	2	655	-70.833%
2026-05-29	8.3000	8.3000	8.1500	8.2000	+2.500%	4	656	-74.390%
2026-05-28	8.5000	8.5000	8.0000	8.0000	+1.266%	6	658	-73.750%
2026-05-27	8.0100	8.0100	7.9000	7.9000	+6.757%	4	659	-73.418%
2026-05-26	7.4000	7.4000	7.4000	7.4000	+25.000%	1	660	-71.622%
2026-05-22	5.9200	5.9200	5.9200	5.9200	-8.923%	2	660	-64.527%
2026-05-21	6.4000	6.5000	6.1500	6.5000	+2.524%	3	660	-67.692%
2026-05-20	6.3400	6.3400	6.3400	6.3400	+11.228%	1	660	-66.877%
2026-05-19	5.7000	5.7000	5.7000	5.7000	-5.000%	6	662	-63.158%
2026-05-18	6.0000	6.0000	6.0000	6.0000	+11.111%	2	662	-65.000%
2026-05-15	5.4000	5.4000	5.4000	5.4000	-12.903%	2	662	-61.111%
2026-05-14	6.2000	6.2000	6.2000	6.2000	+11.712%	1	662	-66.129%
2026-05-13	5.5500	5.5500	5.5500	5.5500	+6.731%	5	656	-62.162%
2026-05-12	5.2000	5.2000	5.2000	5.2000	+1.961%	2	656	-59.615%
2026-05-11	5.0000	5.1000	5.0000	5.1000	-6.593%	8	656	-58.824%
2026-05-08	5.7000	5.7000	5.4600	5.4600	-5.862%	6	654	-61.538%
2026-05-07	5.8000	5.8000	5.8000	5.8000	+16.000%	2	650	-63.793%
2026-05-06	5.0000	5.0000	5.0000	5.0000	+14.943%	2	649	-58.000%
2026-05-05	4.3500	4.3500	4.3500	4.3500	-7.447%	2	649	-51.724%
2026-05-04	4.7000	4.7000	4.7000	4.7000	-29.003%	1	647	-55.319%
2026-04-28	6.6200	6.6200	6.6200	6.6200	+6.774%	2	647	-68.278%
2026-04-23	5.4000	6.2000	5.4000	6.2000	+51.220%	3	647	-66.129%
2026-04-21	4.4000	4.4000	4.0600	4.1000	+4.592%	15	651	-48.780%
2026-04-20	3.8800	4.0000	3.8800	3.9200	-3.922%	27	651	-46.429%
2026-04-17	3.5000	4.0800	3.5000	4.0800	+20.000%	7	645	-48.529%
2026-04-16	3.4000	3.4000	3.4000	3.4000	-8.108%	2	648	-38.235%
2026-04-15	3.5000	3.7000	3.5000	3.7000	-9.756%	4	647	-43.243%
2026-04-14	3.6000	4.1000	3.6000	4.1000	+13.889%	3	649	-48.780%
2026-04-13	3.6000	3.6000	3.6000	3.6000	0.000%	2	649	-41.667%
2026-04-10	3.9500	3.9500	3.5000	3.6000	-12.195%	26	649	-41.667%
2026-04-09	4.5000	4.5000	4.1000	4.1000	-18.000%	11	670	-48.780%
2026-04-08	5.0000	5.0000	5.0000	5.0000	+38.889%	1	662	-58.000%
2026-04-07	3.5000	3.6000	3.5000	3.6000	+2.857%	4	662	-41.667%
2026-04-02	3.7000	3.7000	3.5000	3.5000	-0.568%	3	664	-40.000%
2026-04-01	4.0000	4.0000	3.5200	3.5200	+4.142%	10	664	-40.341%
2026-03-31	2.9800	3.3800	2.3000	3.3800	-6.111%	5	664	-37.870%
2026-03-30	3.6000	3.6000	3.6000	3.6000	-7.692%	2	664	-41.667%
2026-03-26	3.9000	3.9000	3.9000	3.9000	+10.795%	1	664	-46.154%
2026-03-25	3.5200	3.5200	3.5200	3.5200	-18.140%	1	665	-40.341%
2026-03-18	4.3000	4.3000	4.3000	4.3000	-23.214%	2	664	-51.163%
2026-03-12	5.6000	5.6000	5.6000	5.6000	-1.754%	2	665	-62.500%
2026-03-11	5.7000	5.7000	5.7000	5.7000	-8.065%	2	665	-63.158%
2026-03-10	5.9900	6.2000	5.9900	6.2000	+5.085%	3	665	-66.129%
2026-03-09	5.0000	5.9000	5.0000	5.9000	+11.321%	17	668	-64.407%
2026-03-06	5.6000	5.6000	5.3000	5.3000	-26.389%	4	668	-60.377%
2026-03-04	7.2000	7.2000	7.2000	7.2000	-4.000%	21	668	-70.833%
2026-03-02	8.0000	8.0000	7.5000	7.5000	-9.091%	22	658	-72.000%
2026-02-27	8.2500	8.2500	8.2500	8.2500	+10.000%	2	668	-74.545%
2026-02-26	6.7000	7.5000	6.7000	7.5000	+15.385%	11	669	-72.000%
2026-02-25	6.5000	6.5000	6.5000	6.5000	-5.797%	1	670	-67.692%
2026-02-24	6.9000	6.9000	6.9000	6.9000	+16.949%	10	670	-69.565%
2026-02-23	6.1000	6.1000	5.9000	5.9000	-3.279%	7	670	-64.407%
2026-02-20	6.1000	6.1000	6.1000	6.1000	+2.349%	3	671	-65.574%
2026-02-19	6.1000	6.1000	5.9600	5.9600	+12.453%	3	671	-64.765%
2026-02-18	5.3000	5.3000	5.3000	5.3000	-7.018%	1	674	-60.377%
2026-02-17	5.7000	5.7000	5.7000	5.7000	+7.547%	1	674	-63.158%
2026-02-13	5.5000	5.5000	5.3000	5.3000	-13.257%	5	674	-60.377%
2026-02-12	6.0000	6.1500	6.0000	6.1100	+17.500%	5	674	-65.630%
2026-02-11	5.0500	5.4000	5.0500	5.2000	+6.122%	14	673	-59.615%
2026-02-10	4.9000	4.9000	4.9000	4.9000	+22.500%	1	683	-57.143%
2026-02-06	3.5000	4.0000	3.5000	4.0000	+73.913%	3	683	-47.500%
2026-02-03	2.4500	2.4500	2.3000	2.3000	-2.128%	34	684	-8.696%
2026-02-02	2.3500	2.3500	2.3500	2.3500	+4.444%	2	657	-10.638%
2026-01-29	2.1500	2.2500	2.1500	2.2500	+32.353%	2	655	-6.667%
2026-01-20	1.7000	1.7000	1.7000	1.7000	+36.000%	2	654	+23.529%
2026-01-13	1.2500	1.2500	1.2500	1.2500	-16.667%	2	652	+68.000%
2026-01-12	1.5000	1.5000	1.5000	1.5000	-40.000%	1	652	+40.000%
2025-12-26	2.5000	2.5000	2.5000	2.5000	-16.667%	7	653	-16.000%
2025-12-12	3.0000	3.0000	3.0000	3.0000	+11.111%	10	646	-30.000%
2025-12-05	2.7000	2.7000	2.7000	2.7000	+4.651%	10	646	-22.222%
2025-11-14	2.5800	2.5800	2.5800	2.5800	-40.000%	1	636	-18.605%
2025-10-03	4.2000	4.3000	4.2000	4.3000	+30.699%	6	635	-51.163%
2025-10-02	3.2900	3.2900	3.2900	3.2900	+1.858%	1	635	-36.170%
2025-09-10	3.3000	3.3000	3.2300	3.2300	-22.727%	6	635	-34.985%
2025-08-29	4.1800	4.1800	4.1800	4.1800	+12.366%	5	635	-49.761%
2025-08-22	4.0000	4.0000	3.7200	3.7200	-7.000%	2	635	-43.548%
2025-08-19	3.4400	4.0000	3.4400	4.0000	+14.286%	3	634	-47.500%
2025-08-14	3.1000	3.5000	3.1000	3.5000	-49.275%	104	632	-40.000%
2025-07-09	7.0000	7.0000	6.9000	6.9000	+18.151%	8	585	-69.565%
2025-06-30	5.8400	5.8400	5.8400	5.8400	-21.081%	5	585	-64.041%
2025-06-13	7.4000	7.4000	7.4000	7.4000	0.000%	2	580	-71.622%
2025-05-14	7.4000	7.4000	7.4000	7.4000	+71.296%	1	581	-71.622%
2025-04-29	4.3200	4.3200	4.3200	4.3200	+8.000%	2	582	-51.389%
2025-04-07	4.0000	4.0000	4.0000	4.0000	0.000%	2	580	-47.500%
2025-04-03	4.0000	4.0000	4.0000	4.0000	-27.140%	4	580	-47.500%
2025-03-18	5.4900	5.4900	5.4900	5.4900	-22.676%	4	580	-61.749%
2025-02-13	7.1000	7.1000	7.1000	7.1000	+4.874%	1	580	-70.423%
2025-02-10	6.7700	6.7700	6.7700	6.7700	-3.286%	1	580	-68.981%
2025-02-07	7.0000	7.0000	7.0000	7.0000	0.000%	2	580	-70.000%
2025-02-06	7.0000	7.0000	7.0000	7.0000	+2.941%	1	581	-70.000%
2025-02-05	6.8000	6.8000	6.8000	6.8000	-9.333%	1	582	-69.118%
2025-02-03	7.5000	7.5000	7.5000	7.5000	+0.942%	1	583	-72.000%
2025-01-22	7.4300	7.4300	7.4300	7.4300	+37.593%	3	583	-71.736%
2025-01-03	5.5000	5.5000	5.4000	5.4000	-6.736%	4	583	-61.111%
2025-01-02	5.5700	5.7900	5.5700	5.7900	+23.191%	2	581	-63.731%
2024-12-30	4.7000	4.7000	4.7000	4.7000	-12.963%	460	580	-55.319%
2024-12-23	5.4000	5.4000	5.4000	5.4000	+8.652%	4	582	-61.111%
2024-12-20	4.9000	5.1500	4.9000	4.9700	-17.167%	107	578	-57.746%
2024-12-18	6.0000	6.0000	6.0000	6.0000	+3.093%	3	587	-65.000%
2024-12-17	5.8200	5.8200	5.8200	5.8200	-5.212%	2	589	-63.918%
2024-11-27	6.1400	6.1400	6.1400	6.1400	+7.909%	1	589	-65.798%
2024-11-18	5.6900	5.6900	5.6900	5.6900	-10.675%	1	589	-63.093%
2024-11-14	6.3700	6.3700	6.3700	6.3700	-9.000%	1	588	-67.033%
2024-11-13	7.0000	7.0000	7.0000	7.0000	-4.110%	1	588	-70.000%
2024-11-11	7.3000	7.3000	7.3000	7.3000	-3.947%	5	588	-71.233%
2024-11-06	7.6000	7.6000	7.6000	7.6000	+6.892%	1	584	-72.368%
2024-11-01	7.1100	7.1100	7.1000	7.1100	-12.222%	30	584	-70.464%
2024-10-22	8.1000	8.1000	8.1000	8.1000	-19.000%	2	577	-74.074%
2024-10-15	10.0000	10.0000	10.0000	10.0000	0.000%	1	577	-79.000%
2024-10-11	10.0000	10.0000	10.0000	10.0000	+6.383%	2	576	-79.000%
2024-10-09	9.5000	9.5000	9.4000	9.4000	-2.083%	2	575	-77.660%
2024-10-08	9.7000	9.7000	9.6000	9.6000	-4.950%	56	573	-78.125%
2024-10-07	9.9000	10.1000	9.9000	10.1000	-27.857%	230	517	-79.208%
2024-09-17	14.0000	14.0000	14.0000	14.0000	0.000%	287	287	-85.000%