Dark

CPER20270115C30
CPER Jan 15 2027 30.00 Call (CPER270115C00030000)
option OPRA

EOD

Aug 4, 2026

11.23+10.098%(+1.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	11.0000	11.2300	11.0000	11.2300	+10.098%	3	887	0.000%
2026-07-30	10.2000	10.2000	10.2000	10.2000	+9.325%	13	900	+10.098%
2026-07-28	9.3300	9.3300	9.3300	9.3300	-1.996%	2	900	+20.364%
2026-07-23	9.4800	9.5200	9.4800	9.5200	-9.333%	20	913	+17.962%
2026-07-21	10.4300	10.7000	10.4300	10.5000	+10.526%	63	954	+6.952%
2026-07-20	9.5000	9.5000	9.5000	9.5000	+5.322%	9	962	+18.211%
2026-07-17	9.0200	9.0200	9.0200	9.0200	-6.042%	3	969	+24.501%
2026-07-16	9.6000	9.6000	9.6000	9.6000	+6.667%	2	969	+16.979%
2026-07-07	9.0000	9.0000	9.0000	9.0000	+1.124%	1	969	+24.778%
2026-07-06	8.9000	8.9000	8.9000	8.9000	+4.215%	1	970	+26.180%
2026-07-02	8.5400	8.5400	8.5400	8.5400	-0.234%	1	972	+31.499%
2026-06-26	8.5600	8.5600	8.5600	8.5600	+0.588%	20	972	+31.192%
2026-06-25	8.5000	8.5100	8.5000	8.5100	-4.167%	40	992	+31.962%
2026-06-23	8.8800	8.8900	8.8800	8.8800	-12.941%	10	1,021	+26.464%
2026-06-17	10.2000	10.2000	10.2000	10.2000	-6.849%	6	1,037	+10.098%
2026-06-16	10.9500	10.9500	10.9500	10.9500	0.000%	1	1,037	+2.557%
2026-06-15	11.0300	11.0400	10.9500	10.9500	+2.336%	160	1,038	+2.557%
2026-06-12	10.4900	10.7000	10.4900	10.7000	+3.984%	2	1,186	+4.953%
2026-06-11	10.2600	10.2900	10.2600	10.2900	+6.082%	2	1,188	+9.135%
2026-06-10	9.7000	9.7000	9.7000	9.7000	-5.366%	3	1,190	+15.773%
2026-06-05	10.2500	10.2500	10.2500	10.2500	-9.292%	4	1,193	+9.561%
2026-06-04	11.3000	11.3000	11.3000	11.3000	+3.670%	1	1,190	-0.619%
2026-06-01	10.8000	10.9000	10.8000	10.9000	+3.810%	5	1,190	+3.028%
2026-05-26	10.5000	10.5000	10.5000	10.5000	+1.942%	3	1,194	+6.952%
2026-05-22	10.3000	10.3000	10.3000	10.3000	+0.980%	2	1,196	+9.029%
2026-05-20	10.2000	10.2000	10.2000	10.2000	+8.280%	1	1,196	+10.098%
2026-05-19	9.4400	9.4400	9.4200	9.4200	-5.327%	11	1,197	+19.214%
2026-05-18	9.9500	9.9500	9.9500	9.9500	+0.709%	2	1,197	+12.864%
2026-05-15	9.9100	9.9100	9.8800	9.8800	-16.624%	7	1,197	+13.664%
2026-05-12	11.5000	11.8500	11.5000	11.8500	+8.716%	2	1,204	-5.232%
2026-05-11	11.0000	11.1900	10.8800	10.9000	+9.879%	8	1,206	+3.028%
2026-05-08	10.0000	10.0000	9.9200	9.9200	+6.667%	3	1,207	+13.206%
2026-05-06	9.3000	9.3200	9.2300	9.3000	+23.179%	35	1,220	+20.753%
2026-05-04	7.5500	7.5500	7.5500	7.5500	-8.485%	1	1,240	+48.742%
2026-05-01	8.3000	8.3000	8.2500	8.2500	+4.430%	6	1,245	+36.121%
2026-04-29	7.9000	7.9000	7.9000	7.9000	-9.714%	1	1,245	+42.152%
2026-04-27	8.7500	8.7500	8.7500	8.7500	+1.744%	1	1,244	+28.343%
2026-04-21	8.6000	8.6000	8.6000	8.6000	-4.018%	2	1,247	+30.581%
2026-04-20	9.0900	9.0900	8.9600	8.9600	-3.240%	12	1,247	+25.335%
2026-04-17	9.3000	9.3000	9.2600	9.2600	+1.758%	21	1,237	+21.274%
2026-04-16	9.1000	9.1000	9.1000	9.1000	-2.151%	1	1,240	+23.407%
2026-04-14	9.2200	9.3000	9.2000	9.3000	+3.911%	19	1,241	+20.753%
2026-04-13	8.9500	8.9500	8.9500	8.9500	+9.013%	1	1,260	+25.475%
2026-04-10	8.2500	8.2500	8.2100	8.2100	+8.026%	8	1,264	+36.784%
2026-04-08	7.6000	7.6000	7.6000	7.6000	+12.260%	1	1,272	+47.763%
2026-04-07	6.7700	6.7700	6.7700	6.7700	-2.590%	1	1,273	+65.879%
2026-04-06	6.9500	6.9500	6.9500	6.9500	+0.725%	10	1,272	+61.583%
2026-04-02	6.9000	6.9000	6.9000	6.9000	-1.429%	1	1,282	+62.754%
2026-03-31	7.0000	7.0000	7.0000	7.0000	+5.263%	1	1,282	+60.429%
2026-03-30	6.7000	6.7000	6.6500	6.6500	+1.682%	11	1,281	+68.872%
2026-03-26	6.7500	6.7500	6.3000	6.5400	+1.553%	18	1,280	+71.713%
2026-03-24	6.5000	6.5000	6.4400	6.4400	-0.923%	5	1,262	+74.379%
2026-03-23	6.5200	6.6000	6.5000	6.5000	+14.437%	14	1,261	+72.769%
2026-03-20	5.8600	5.8600	5.6800	5.6800	-12.615%	4	1,258	+97.711%
2026-03-19	6.1000	6.5500	6.0500	6.5000	-2.985%	14	1,258	+72.769%
2026-03-18	7.5000	7.5000	6.7000	6.7000	-14.103%	10	1,257	+67.612%
2026-03-17	8.0000	8.0000	7.8000	7.8000	-4.878%	2	1,256	+43.974%
2026-03-16	8.5000	8.5000	8.2000	8.2000	+5.263%	3	1,256	+36.951%
2026-03-13	8.1800	8.1800	7.7900	7.7900	-10.460%	9	1,257	+44.159%
2026-03-11	8.7000	8.7000	8.7000	8.7000	-1.136%	1	1,260	+29.080%
2026-03-10	8.8400	8.8400	8.8000	8.8000	+8.642%	5	1,259	+27.614%
2026-03-09	8.1000	8.2000	8.1000	8.1000	0.000%	31	1,260	+38.642%
2026-03-06	8.2000	8.3000	8.1000	8.1000	-1.220%	112	1,284	+38.642%
2026-03-05	8.2000	8.2000	8.2000	8.2000	-6.818%	1	1,351	+36.951%
2026-03-04	8.8000	8.8000	8.8000	8.8000	+2.088%	8	1,351	+27.614%
2026-03-03	8.3000	8.6200	8.3000	8.6200	-4.222%	30	1,351	+30.278%
2026-03-02	9.0000	9.0000	9.0000	9.0000	-5.363%	7	1,377	+24.778%
2026-02-27	9.7500	9.7500	9.4500	9.5100	+1.063%	11	1,377	+18.086%
2026-02-26	9.4800	9.7000	9.4100	9.4100	-2.285%	7	1,370	+19.341%
2026-02-25	9.5000	9.7400	9.5000	9.6300	+4.674%	17	1,370	+16.615%
2026-02-24	9.0800	9.4800	9.0800	9.2000	+6.977%	255	1,370	+22.065%
2026-02-23	8.5900	8.6000	8.5000	8.6000	-3.911%	18	1,281	+30.581%
2026-02-20	8.4800	8.9500	8.4800	8.9500	+7.831%	22	1,269	+25.475%
2026-02-19	8.3000	8.3000	8.3000	8.3000	-2.353%	4	1,270	+35.301%
2026-02-18	8.2500	8.5000	8.2500	8.5000	+10.390%	12	1,271	+32.118%
2026-02-17	7.7000	7.7000	7.7000	7.7000	-11.697%	1	1,272	+45.844%
2026-02-13	8.4000	8.7200	8.4000	8.7200	+3.810%	8	1,274	+28.784%
2026-02-12	8.7000	8.7000	8.4000	8.4000	-10.638%	2	1,274	+33.690%
2026-02-11	9.5000	9.5000	9.4000	9.4000	+2.174%	26	1,274	+19.468%
2026-02-10	9.5000	9.5000	9.2000	9.2000	-3.564%	10	1,300	+22.065%
2026-02-09	9.4500	9.5400	9.4500	9.5400	+6.000%	3	1,300	+17.715%
2026-02-06	9.0000	9.0000	9.0000	9.0000	+3.448%	3	1,302	+24.778%
2026-02-05	8.8400	8.9000	8.7000	8.7000	-6.149%	27	1,302	+29.080%
2026-02-04	9.8400	9.8400	9.2000	9.2700	-9.207%	64	1,310	+21.143%
2026-02-03	10.0000	10.4000	10.0000	10.2100	+11.341%	415	1,283	+9.990%
2026-02-02	8.9900	9.1700	8.9000	9.1700	-4.777%	35	1,600	+22.465%
2026-01-30	10.3000	10.3000	8.9000	9.6300	-17.692%	80	1,602	+16.615%
2026-01-29	12.9000	12.9000	10.6000	11.7000	+19.632%	78	1,570	-4.017%
2026-01-28	9.3000	9.9300	9.3000	9.7800	+1.347%	44	1,604	+14.826%
2026-01-27	9.4000	9.6500	9.1000	9.6500	0.000%	14	1,600	+16.373%
2026-01-26	9.8600	10.0900	9.6500	9.6500	-0.515%	142	1,591	+16.373%
2026-01-23	9.1200	9.7000	9.1200	9.7000	+10.227%	85	1,597	+15.773%
2026-01-22	8.3500	8.8000	8.3500	8.8000	+6.024%	64	1,512	+27.614%
2026-01-21	8.7400	8.7400	8.3000	8.3000	-4.598%	38	1,539	+35.301%
2026-01-20	8.6800	8.7500	8.5000	8.7000	-3.761%	47	1,544	+29.080%
2026-01-16	8.8000	9.0400	8.6000	9.0400	-6.515%	37	1,558	+24.226%
2026-01-15	10.0000	10.0000	9.0000	9.6700	-4.729%	39	1,558	+16.132%
2026-01-14	10.0000	10.1500	9.8000	10.1500	+3.466%	818	1,547	+10.640%
2026-01-13	9.8000	9.9000	9.8000	9.8100	-1.900%	278	798	+14.475%
2026-01-12	9.4000	10.0000	9.4000	10.0000	+17.647%	326	850	+12.300%
2026-01-08	8.5000	8.5000	8.5000	8.5000	-4.494%	1	542	+32.118%
2026-01-07	9.7000	9.7000	8.8300	8.9000	-10.553%	12	541	+26.180%
2026-01-06	10.0000	10.1000	9.7900	9.9500	+5.851%	462	538	+12.864%
2026-01-05	8.7000	9.5000	8.7000	9.4000	+20.513%	70	537	+19.468%
2026-01-02	7.8000	7.8000	7.8000	7.8000	-0.256%	1	475	+43.974%
2025-12-31	7.5000	7.8200	7.5000	7.8200	-4.634%	7	469	+43.606%
2025-12-30	7.8300	8.2000	7.7000	8.2000	+12.329%	118	469	+36.951%
2025-12-29	8.0000	8.0000	7.2500	7.3000	-13.199%	49	517	+53.836%
2025-12-26	8.1500	8.5000	8.1500	8.4100	+19.291%	19	480	+33.532%
2025-12-24	7.0500	7.0500	7.0500	7.0500	+3.372%	1	488	+59.291%
2025-12-23	6.8000	6.8200	6.8000	6.8200	+3.333%	3	488	+64.663%
2025-12-22	6.6400	6.7000	6.6000	6.6000	+0.610%	4	489	+70.152%
2025-12-19	6.5600	6.5600	6.5600	6.5600	+4.127%	1	489	+71.189%
2025-12-18	6.5000	6.5000	6.1000	6.3000	-3.077%	9	488	+78.254%
2025-12-15	6.8000	6.8000	6.5000	6.5000	+3.175%	77	490	+72.769%
2025-12-12	6.5100	6.5100	6.3000	6.3000	-4.545%	12	491	+78.254%
2025-12-11	6.6000	6.6000	6.6000	6.6000	+11.864%	3	480	+70.152%
2025-12-10	6.0000	6.0000	5.9000	5.9000	-1.667%	3	480	+90.339%
2025-12-09	6.0000	6.0000	6.0000	6.0000	-7.692%	4	480	+87.167%
2025-12-08	6.0000	6.5000	6.0000	6.5000	+2.041%	7	483	+72.769%
2025-12-05	6.3700	6.3700	6.3700	6.3700	+6.167%	2	489	+76.295%
2025-12-04	6.0000	6.0000	6.0000	6.0000	+1.695%	5	487	+87.167%
2025-12-01	5.8000	5.9000	5.8000	5.9000	+3.509%	5	492	+90.339%
2025-11-28	5.5200	5.8000	5.5000	5.7000	+8.365%	20	497	+97.018%
2025-11-26	4.6000	5.2600	4.6000	5.2600	+7.347%	112	518	+113.498%
2025-11-25	4.8000	4.9000	4.8000	4.9000	+4.255%	30	518	+129.184%
2025-11-24	4.7000	4.7000	4.7000	4.7000	-4.082%	35	545	+138.936%
2025-11-21	4.7000	4.9000	4.7000	4.9000	+4.034%	11	575	+129.184%
2025-11-20	4.8000	4.8000	4.7100	4.7100	-5.040%	3	584	+138.429%
2025-11-18	5.0000	5.0000	4.9000	4.9600	+0.202%	4	586	+126.411%
2025-11-17	5.1000	5.1000	4.9500	4.9500	-3.883%	17	588	+126.869%
2025-11-14	5.0000	5.3200	5.0000	5.1500	-0.962%	54	593	+118.058%
2025-11-13	5.2000	5.2000	5.2000	5.2000	0.000%	5	617	+115.962%
2025-11-12	5.5000	5.5000	5.2000	5.2000	-1.887%	20	634	+115.962%
2025-11-11	5.5000	5.5000	5.2000	5.3000	-3.636%	264	628	+111.887%
2025-11-10	5.2000	5.5000	5.2000	5.5000	+10.000%	100	794	+104.182%
2025-11-07	5.0000	5.0000	5.0000	5.0000	-0.990%	5	891	+124.600%
2025-11-05	5.0000	5.0500	5.0000	5.0500	+1.000%	6	896	+122.376%
2025-11-04	5.0000	5.0000	4.5000	5.0000	-6.542%	7	892	+124.600%
2025-10-31	5.6000	5.7000	5.3500	5.3500	-0.926%	12	887	+109.907%
2025-10-30	5.4000	5.4000	5.4000	5.4000	-3.571%	4	886	+107.963%
2025-10-29	6.0000	6.5000	5.6000	5.6000	-1.754%	45	890	+100.536%
2025-10-28	5.7000	5.7000	5.5700	5.7000	+5.556%	312	848	+97.018%
2025-10-27	5.4500	5.4500	5.3500	5.4000	+5.882%	4	538	+107.963%
2025-10-24	5.1000	5.1000	5.1000	5.1000	+4.082%	1	538	+120.196%
2025-10-23	4.9000	4.9000	4.9000	4.9000	+8.168%	5	539	+129.184%
2025-10-22	4.4300	4.5400	4.2000	4.5300	+2.955%	10	544	+147.903%
2025-10-21	4.3600	4.4000	4.3600	4.4000	-5.782%	7	544	+155.227%
2025-10-20	4.7000	4.7100	4.6400	4.6700	+4.944%	20	548	+140.471%
2025-10-17	4.4500	4.4500	4.4500	4.4500	-5.319%	2	549	+152.360%
2025-10-16	4.7000	4.7000	4.6000	4.7000	+4.444%	22	551	+138.936%
2025-10-15	4.8400	4.8400	4.5000	4.5000	-4.255%	20	529	+149.556%
2025-10-14	4.9000	5.4000	4.5000	4.7000	-8.023%	62	543	+138.936%
2025-10-13	5.7000	5.7000	5.1100	5.1100	+21.957%	24	491	+119.765%
2025-10-10	5.3500	5.3500	3.6000	4.1900	-15.010%	17	477	+168.019%
2025-10-09	5.0700	5.1100	4.9300	4.9300	+0.612%	14	483	+127.789%
2025-10-08	4.8400	4.9000	4.8300	4.9000	+2.296%	16	478	+129.184%
2025-10-07	5.0000	5.0000	4.7900	4.7900	+4.130%	79	462	+134.447%
2025-10-06	4.4400	4.6500	4.4400	4.6000	+0.437%	12	391	+144.130%
2025-10-03	5.5000	5.5000	4.5200	4.5800	+15.075%	20	389	+145.197%
2025-10-02	3.8500	4.1000	3.8500	3.9800	+10.556%	42	393	+182.161%
2025-10-01	3.6000	3.6000	3.6000	3.6000	-2.703%	1	351	+211.944%
2025-09-30	3.7500	3.7500	3.7000	3.7000	-4.393%	6	350	+203.514%
2025-09-29	3.6000	3.9000	3.6000	3.8700	+21.698%	170	344	+190.181%
2025-09-26	3.5000	3.5000	3.1800	3.1800	-4.790%	26	174	+253.145%
2025-09-25	3.6000	4.0000	3.2900	3.3400	-5.915%	76	148	+236.228%
2025-09-24	3.8000	3.8000	3.5500	3.5500	+21.993%	13	72	+216.338%
2025-09-22	2.9100	2.9100	2.9100	2.9100	+3.929%	2	59	+285.911%
2025-09-18	2.9000	2.9000	2.8000	2.8000	-6.667%	27	57	+301.071%
2025-09-17	3.0000	3.0000	2.9500	3.0000	-6.250%	19	30	+274.333%
2025-09-16	3.1000	3.2000	3.1000	3.2000	0.000%	11	11	+250.938%

.dark-mode .YdlZQP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YdlZQP{ color: #333333; background-color: white; border: 2px solid #333333; }CPER20270115C30CPER Jan 15 2027 30.00 Call (CPER270115C00030000)option OPRA

CPER20270115C30
CPER Jan 15 2027 30.00 Call (CPER270115C00030000)
option OPRA