Dark

CPER20270115C32
CPER Jan 15 2027 32.00 Call (CPER270115C00032000)
option OPRA

EOD

Aug 4, 2026

9.40+0.427%(+0.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	9.4000	9.4000	9.4000	9.4000	+0.427%	5	160	0.000%
2026-06-16	9.3600	9.3600	9.3600	9.3600	+2.072%	1	167	+0.427%
2026-06-15	9.1700	9.1700	9.1700	9.1700	+6.628%	2	168	+2.508%
2026-06-11	8.6000	8.6000	8.6000	8.6000	+6.832%	1	168	+9.302%
2026-06-10	8.0500	8.0500	8.0500	8.0500	-4.167%	1	169	+16.770%
2026-06-09	8.4000	8.4000	8.4000	8.4000	-1.176%	3	175	+11.905%
2026-06-08	8.5000	8.5000	8.5000	8.5000	-5.028%	6	178	+10.588%
2026-05-28	8.5500	8.9500	8.5500	8.9500	+1.705%	36	178	+5.028%
2026-05-22	8.8500	8.8500	8.8000	8.8000	-16.190%	6	187	+6.818%
2026-05-13	10.6100	10.6100	10.4000	10.5000	+0.962%	10	187	-10.476%
2026-05-12	10.5000	10.5000	10.4000	10.4000	+14.286%	4	181	-9.615%
2026-05-11	9.5000	9.5000	9.1000	9.1000	+7.185%	3	181	+3.297%
2026-05-08	8.2000	8.4900	8.2000	8.4900	+7.062%	3	180	+10.718%
2026-05-07	7.9300	7.9300	7.9300	7.9300	+1.019%	1	180	+18.537%
2026-05-06	7.6000	7.8500	7.6000	7.8500	+16.296%	26	180	+19.745%
2026-04-30	6.7500	6.7500	6.7500	6.7500	-14.557%	1	159	+39.259%
2026-04-22	7.9000	7.9000	7.9000	7.9000	+1.412%	1	159	+18.987%
2026-04-16	7.7900	7.7900	7.7900	7.7900	-0.128%	2	160	+20.668%
2026-04-14	7.8000	7.8000	7.8000	7.8000	+11.429%	2	161	+20.513%
2026-04-10	7.0000	7.0000	7.0000	7.0000	+21.739%	1	161	+34.286%
2026-04-02	5.7500	5.7500	5.7500	5.7500	-2.542%	8	162	+63.478%
2026-04-01	5.9000	5.9000	5.9000	5.9000	+11.321%	2	162	+59.322%
2026-03-27	5.3000	5.3000	5.3000	5.3000	-0.935%	20	164	+77.358%
2026-03-26	5.3500	5.3500	5.3500	5.3500	-4.464%	2	184	+75.701%
2026-03-23	5.6000	5.6000	5.6000	5.6000	+13.131%	6	184	+67.857%
2026-03-20	4.9500	4.9500	4.9500	4.9500	-10.000%	1	178	+89.899%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-20.290%	1	178	+70.909%
2026-03-13	6.9000	6.9000	6.9000	6.9000	-1.429%	1	178	+36.232%
2026-03-06	7.0000	7.0000	7.0000	7.0000	-4.110%	3	178	+34.286%
2026-03-03	7.1500	7.3500	7.1500	7.3000	-6.410%	4	181	+28.767%
2026-03-02	7.6000	7.8000	7.6000	7.8000	-4.878%	11	179	+20.513%
2026-02-25	8.2000	8.2000	8.2000	8.2000	+5.128%	2	192	+14.634%
2026-02-24	7.8000	7.8000	7.8000	7.8000	+6.849%	3	192	+20.513%
2026-02-23	7.3000	7.3000	7.3000	7.3000	-2.667%	1	189	+28.767%
2026-02-20	7.5000	7.5000	7.5000	7.5000	+5.634%	1	190	+25.333%
2026-02-19	7.1000	7.1000	7.1000	7.1000	-1.389%	10	190	+32.394%
2026-02-13	7.0000	7.2000	7.0000	7.2000	+0.418%	4	187	+30.556%
2026-02-12	7.1700	7.1700	7.1700	7.1700	-12.025%	40	187	+31.102%
2026-02-11	8.1500	8.1500	8.1500	8.1500	+1.875%	2	208	+15.337%
2026-02-10	8.0000	8.0000	8.0000	8.0000	-10.112%	1	210	+17.500%
2026-02-03	9.2000	9.2000	8.9000	8.9000	+13.376%	9	209	+5.618%
2026-02-02	7.7800	7.8800	7.7800	7.8500	-6.548%	57	216	+19.745%
2026-01-30	8.7000	9.2000	8.4000	8.4000	-16.000%	59	218	+11.905%
2026-01-29	11.2000	11.2000	9.3000	10.0000	+21.951%	66	251	-6.000%
2026-01-28	8.2000	8.2000	8.1500	8.2000	+2.500%	8	237	+14.634%
2026-01-27	7.8900	8.0500	7.8900	8.0000	-5.660%	8	236	+17.500%
2026-01-26	8.5000	8.9000	8.4500	8.4800	+3.415%	18	234	+10.849%
2026-01-23	8.0400	8.2000	8.0000	8.2000	+12.637%	43	226	+14.634%
2026-01-22	7.2800	7.2800	7.2800	7.2800	+4.000%	5	232	+29.121%
2026-01-21	7.3000	7.3000	7.0000	7.0000	-6.417%	21	227	+34.286%
2026-01-20	7.2000	7.4800	7.1700	7.4800	-2.857%	29	247	+25.668%
2026-01-16	7.4000	7.7000	7.4000	7.7000	-7.229%	49	268	+22.078%
2026-01-15	8.3000	8.3000	8.2000	8.3000	-0.836%	56	268	+13.253%
2026-01-13	8.3700	8.3700	8.3700	8.3700	+2.073%	7	293	+12.306%
2026-01-12	8.2000	8.2000	8.2000	8.2000	+4.459%	37	293	+14.634%
2026-01-09	7.8500	7.8500	7.8500	7.8500	+10.563%	1	263	+19.745%
2026-01-08	7.1500	7.1500	7.1000	7.1000	-7.792%	2	262	+32.394%
2026-01-07	7.7000	7.7000	7.7000	7.7000	-10.880%	3	261	+22.078%
2026-01-06	9.3000	9.3000	8.5000	8.6400	+12.354%	24	258	+8.796%
2026-01-05	7.5500	7.6900	7.5100	7.6900	+9.700%	9	254	+22.237%
2025-12-26	6.8900	7.0100	6.7300	7.0100	+20.862%	8	254	+34.094%
2025-12-23	5.8000	5.8000	5.8000	5.8000	+3.571%	1	262	+62.069%
2025-12-22	5.1000	5.6000	5.1000	5.6000	+7.692%	28	263	+67.857%
2025-12-18	5.2600	5.2600	5.2000	5.2000	+3.792%	2	291	+80.769%
2025-12-12	5.6000	5.6000	4.8400	5.0100	-3.654%	7	291	+87.625%
2025-12-11	5.4000	5.4000	5.2000	5.2000	+4.000%	2	286	+80.769%
2025-12-10	5.0000	5.0000	5.0000	5.0000	+10.865%	2	288	+88.000%
2025-12-09	4.8000	4.8000	4.5100	4.5100	-9.800%	4	286	+108.426%
2025-12-04	5.0000	5.0000	5.0000	5.0000	+4.167%	2	282	+88.000%
2025-12-03	4.8000	4.8000	4.8000	4.8000	0.000%	1	280	+95.833%
2025-12-01	4.8100	4.8100	4.7000	4.8000	+4.575%	36	281	+95.833%
2025-11-28	4.5900	4.5900	4.5900	4.5900	+15.327%	25	281	+104.793%
2025-11-25	3.9800	3.9800	3.9800	3.9800	+13.714%	15	281	+136.181%
2025-11-24	3.5000	3.5000	3.5000	3.5000	-12.500%	25	296	+168.571%
2025-11-21	3.8000	4.0000	3.8000	4.0000	-2.439%	10	315	+135.000%
2025-11-17	4.1000	4.1000	4.1000	4.1000	0.000%	20	315	+129.268%
2025-11-13	4.1000	4.1000	4.1000	4.1000	-6.818%	1	335	+129.268%
2025-11-12	4.4000	4.4200	4.4000	4.4000	-3.720%	20	351	+113.636%
2025-11-11	4.4300	4.5700	4.4300	4.5700	+17.179%	16	354	+105.689%
2025-11-07	3.9000	3.9000	3.9000	3.9000	-7.143%	1	338	+141.026%
2025-11-04	4.2000	4.2000	4.2000	4.2000	+0.962%	1	339	+123.810%
2025-10-31	4.1600	4.1600	4.1600	4.1600	-5.455%	1	340	+125.962%
2025-10-30	4.5000	4.5000	4.4000	4.4000	-12.000%	11	341	+113.636%
2025-10-29	4.8000	5.1900	4.8000	5.0000	+7.991%	48	332	+88.000%
2025-10-27	4.7000	4.8000	4.6300	4.6300	+6.928%	41	257	+103.024%
2025-10-24	3.9000	4.3300	3.9000	4.3300	+4.843%	2	257	+117.090%
2025-10-23	3.9100	4.1300	3.9100	4.1300	+17.664%	56	257	+127.603%
2025-10-21	3.4000	3.5100	3.4000	3.5100	-5.135%	26	214	+167.806%
2025-10-20	3.8000	3.8000	3.7000	3.7000	0.000%	6	188	+154.054%
2025-10-17	3.7000	3.7000	3.7000	3.7000	+2.778%	3	185	+154.054%
2025-10-15	4.1000	4.1000	3.6000	3.6000	-10.670%	6	182	+161.111%
2025-10-14	5.8000	5.8000	3.8000	4.0300	+11.944%	13	177	+133.251%
2025-10-10	4.8000	4.8000	3.3200	3.6000	-7.692%	43	166	+161.111%
2025-10-09	4.6000	4.6000	3.9000	3.9000	-4.878%	27	155	+141.026%
2025-10-08	4.0600	4.1000	3.9000	4.1000	+5.128%	45	129	+129.268%
2025-10-07	3.9000	3.9000	3.9000	3.9000	0.000%	21	84	+141.026%
2025-10-03	3.6000	3.9000	3.6000	3.9000	+29.568%	21	71	+141.026%
2025-10-02	3.0100	3.0100	3.0100	3.0100	+3.793%	4	63	+212.292%
2025-10-01	2.9500	2.9500	2.8800	2.9000	+1.754%	14	63	+224.138%
2025-09-30	2.8500	2.8500	2.8500	2.8500	-2.397%	12	60	+229.825%
2025-09-29	2.9200	2.9200	2.9200	2.9200	+19.184%	1	48	+221.918%
2025-09-26	2.5700	2.5700	2.4500	2.4500	-10.909%	2	48	+283.673%
2025-09-24	1.7200	2.7500	1.7200	2.7500	+19.565%	9	47	+241.818%
2025-09-23	2.3400	2.3500	2.3000	2.3000	0.000%	27	46	+308.696%
2025-09-22	2.3000	2.3000	2.3000	2.3000	+4.545%	5	19	+308.696%
2025-09-18	2.2000	2.2000	2.2000	2.2000	0.000%	5	14	+327.273%
2025-09-17	2.2000	2.2000	2.2000	2.2000	-10.204%	2	9	+327.273%
2025-09-15	2.4000	2.4500	2.4000	2.4500	0.000%	7	7	+283.673%

.dark-mode .lCjCs5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lCjCs5{ color: #333333; background-color: white; border: 2px solid #333333; }CPER20270115C32CPER Jan 15 2027 32.00 Call (CPER270115C00032000)option OPRA

CPER20270115C32
CPER Jan 15 2027 32.00 Call (CPER270115C00032000)
option OPRA