Dark

CPER20270115C33
CPER Jan 15 2027 33.00 Call (CPER270115C00033000)
option OPRA

EOD

Aug 4, 2026

8.40+6.329%(+0.50)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.4000	8.6500	8.1000	8.4000	+6.329%	57	3,164	0.000%
2026-08-03	7.5500	7.9500	7.5500	7.9000	+1.282%	28	3,176	+6.329%
2026-07-31	7.4000	7.8000	7.4000	7.8000	+4.000%	14	3,194	+7.692%
2026-07-30	7.3100	7.5000	7.3100	7.5000	+6.990%	2	3,208	+12.000%
2026-07-29	6.8000	7.0100	6.7000	7.0100	-1.683%	8	3,210	+19.829%
2026-07-28	6.8500	7.1300	6.8500	7.1300	+0.423%	17	3,232	+17.812%
2026-07-27	7.3000	7.3000	7.1000	7.1000	+1.429%	2	3,235	+18.310%
2026-07-24	6.9000	7.2500	6.9000	7.0000	+0.865%	28	3,235	+20.000%
2026-07-23	7.2000	7.2500	6.9400	6.9400	-9.870%	25	3,241	+21.037%
2026-07-22	7.9500	7.9500	7.6000	7.7000	-2.900%	7	3,263	+9.091%
2026-07-21	7.7000	8.0000	7.6000	7.9300	+13.286%	12	3,271	+5.927%
2026-07-20	7.0000	7.0000	7.0000	7.0000	+6.222%	1	3,274	+20.000%
2026-07-17	6.5000	6.7300	6.5000	6.5900	-1.642%	15	3,274	+27.466%
2026-07-16	6.7000	6.7000	6.7000	6.7000	-6.555%	6	3,277	+25.373%
2026-07-15	7.2300	7.2300	7.1700	7.1700	+0.280%	6	3,280	+17.155%
2026-07-14	7.5000	7.5000	7.1500	7.1500	+1.418%	4	3,285	+17.483%
2026-07-13	7.0000	7.0500	6.9600	7.0500	+3.829%	3	3,286	+19.149%
2026-07-10	6.7000	6.9000	6.7000	6.7900	+2.105%	63	3,288	+23.711%
2026-07-09	6.6500	6.6500	6.6500	6.6500	+10.833%	10	3,266	+26.316%
2026-07-08	5.8500	6.0000	5.8300	6.0000	-5.808%	5	3,278	+40.000%
2026-07-02	6.4000	6.4000	6.3700	6.3700	+0.951%	60	3,340	+31.868%
2026-07-01	6.3100	6.3100	6.3100	6.3100	-5.680%	1	3,340	+33.122%
2026-06-30	6.6900	6.6900	6.6900	6.6900	+7.729%	2	3,341	+25.561%
2026-06-29	6.2100	6.2100	6.2100	6.2100	-5.909%	20	3,341	+35.266%
2026-06-26	6.3500	6.6000	6.3500	6.6000	+15.789%	18	3,341	+27.273%
2026-06-24	5.8100	5.8100	5.6000	5.7000	-12.173%	6	3,344	+47.368%
2026-06-23	6.4900	6.4900	6.4900	6.4900	-15.714%	3	3,349	+29.430%
2026-06-22	8.1300	8.1300	7.7000	7.7000	-4.585%	15	3,351	+9.091%
2026-06-18	8.1500	8.1500	7.9000	8.0700	-3.929%	16	3,362	+4.089%
2026-06-17	8.3800	8.4000	8.3000	8.4000	-0.119%	15	3,362	0.000%
2026-06-16	8.5600	8.5600	8.4100	8.4100	-0.591%	17	3,362	-0.119%
2026-06-15	8.4800	8.5000	8.4200	8.4600	+0.714%	43	3,363	-0.709%
2026-06-12	8.1700	8.4000	8.1700	8.4000	+13.514%	9	3,352	0.000%
2026-06-11	7.4000	7.4000	7.4000	7.4000	+2.778%	5	3,347	+13.514%
2026-06-10	7.2000	7.2000	7.2000	7.2000	-5.388%	1	3,347	+16.667%
2026-06-09	7.9000	8.0100	7.6000	7.6100	-0.523%	23	3,348	+10.381%
2026-06-08	7.6300	7.9400	7.6000	7.6500	+4.223%	61	3,348	+9.804%
2026-06-05	7.8000	7.8000	7.3400	7.3400	-16.591%	56	3,348	+14.441%
2026-06-04	8.4000	8.8000	8.4000	8.8000	+2.326%	5	3,349	-4.545%
2026-06-03	8.7000	8.7000	8.6000	8.6000	-6.522%	13	3,351	-2.326%
2026-06-02	9.3000	9.7000	9.2000	9.2000	+2.222%	59	3,355	-8.696%
2026-06-01	8.1000	9.0000	8.1000	9.0000	+12.360%	9	3,356	-6.667%
2026-05-29	7.8000	8.1000	7.8000	8.0100	-3.494%	25	3,360	+4.869%
2026-05-28	8.0000	8.3000	8.0000	8.3000	+2.723%	23	3,377	+1.205%
2026-05-26	8.1000	8.2100	8.0800	8.0800	-0.247%	42	3,390	+3.960%
2026-05-22	7.7000	8.1000	7.7000	8.1000	+0.621%	63	3,415	+3.704%
2026-05-21	8.0300	8.0500	7.9000	8.0500	+2.028%	25	3,430	+4.348%
2026-05-20	7.6000	7.9300	7.6000	7.8900	+12.714%	47	3,430	+6.464%
2026-05-19	7.0000	7.0000	7.0000	7.0000	-10.256%	6	3,492	+20.000%
2026-05-18	7.6000	7.8000	7.6000	7.8000	+1.961%	39	3,492	+7.692%
2026-05-15	7.5000	7.7100	7.5000	7.6500	-16.848%	19	3,492	+9.804%
2026-05-14	9.2000	9.3800	9.1200	9.2000	-4.067%	56	3,503	-8.696%
2026-05-13	9.5000	9.7500	9.5000	9.5900	+1.481%	10	3,590	-12.409%
2026-05-12	8.6100	9.4500	8.6100	9.4500	+8.621%	36	3,590	-11.111%
2026-05-11	8.0000	8.8500	8.0000	8.7000	+12.694%	90	3,590	-3.448%
2026-05-08	7.5200	7.8000	7.5100	7.7200	+10.286%	36	3,624	+8.808%
2026-05-07	7.1000	7.1200	6.9200	7.0000	0.000%	25	3,634	+20.000%
2026-05-06	6.7200	7.2000	6.7200	7.0000	+14.007%	113	3,650	+20.000%
2026-05-05	6.2000	6.2000	6.1000	6.1400	+11.636%	19	3,680	+36.808%
2026-05-04	5.9000	6.1000	5.4000	5.5000	-9.984%	16	3,680	+52.727%
2026-05-01	6.2000	6.2000	6.1100	6.1100	-4.531%	3	3,676	+37.480%
2026-04-30	6.0000	6.4000	6.0000	6.4000	+6.667%	32	3,676	+31.250%
2026-04-29	6.2000	6.2000	6.0000	6.0000	-3.226%	2	3,652	+40.000%
2026-04-28	6.0000	6.2000	6.0000	6.2000	-7.601%	11	3,651	+35.484%
2026-04-27	6.6000	6.8000	6.6000	6.7100	-1.324%	4	3,641	+25.186%
2026-04-24	6.7000	6.8700	6.6600	6.8000	+2.256%	56	3,639	+23.529%
2026-04-23	7.0200	7.0200	6.6500	6.6500	-8.276%	3	3,642	+26.316%
2026-04-22	7.1500	7.2500	7.1500	7.2500	+11.538%	13	3,644	+15.862%
2026-04-21	6.8900	6.8900	6.5000	6.5000	-6.475%	81	3,720	+29.231%
2026-04-20	6.8600	6.9500	6.8600	6.9500	-2.933%	2	3,720	+20.863%
2026-04-17	6.8000	7.5000	6.8000	7.1600	+2.286%	41	3,721	+17.318%
2026-04-16	7.1000	7.1100	6.8000	7.0000	-1.408%	30	3,741	+20.000%
2026-04-15	6.9600	7.1400	6.9600	7.1000	-1.798%	34	3,749	+18.310%
2026-04-14	7.1600	7.2300	6.9000	7.2300	+5.702%	48	3,777	+16.183%
2026-04-13	6.2000	6.8400	6.2000	6.8400	+10.323%	38	3,806	+22.807%
2026-04-10	6.3000	6.4400	6.2000	6.2000	+8.772%	21	3,835	+35.484%
2026-04-09	5.9000	5.9000	5.7000	5.7000	-1.042%	22	3,829	+47.368%
2026-04-08	5.5000	5.7800	5.5000	5.7600	+15.200%	82	3,847	+45.833%
2026-04-07	5.0200	5.0200	5.0000	5.0000	-3.846%	25	3,910	+68.000%
2026-04-06	5.3000	5.5500	5.0000	5.2000	0.000%	26	3,935	+61.538%
2026-04-02	5.0000	5.2000	5.0000	5.2000	0.000%	25	3,956	+61.538%
2026-04-01	5.3200	5.3200	5.2000	5.2000	-2.985%	5	3,956	+61.538%
2026-03-31	5.1900	5.3600	5.1300	5.3600	+8.065%	31	3,959	+56.716%
2026-03-30	4.9000	5.0000	4.9000	4.9600	+2.058%	41	3,963	+69.355%
2026-03-27	4.9000	5.1700	4.7000	4.8600	-6.718%	33	3,993	+72.840%
2026-03-25	5.2500	5.2500	5.2100	5.2100	+10.616%	13	4,006	+61.228%
2026-03-24	4.6900	4.9400	4.6900	4.7100	-5.422%	39	4,019	+78.344%
2026-03-23	4.7000	4.9800	4.7000	4.9800	+13.182%	18	4,035	+68.675%
2026-03-20	4.7500	4.7500	4.3000	4.4000	-12.000%	75	4,046	+90.909%
2026-03-19	4.7900	5.0000	4.4500	5.0000	-1.961%	80	4,022	+68.000%
2026-03-18	5.7700	5.7700	5.0000	5.1000	-17.742%	29	3,988	+64.706%
2026-03-17	5.9700	6.2000	5.9700	6.2000	-3.876%	31	3,996	+35.484%
2026-03-16	6.1000	6.7800	6.1000	6.4500	+11.207%	32	4,027	+30.233%
2026-03-13	6.2000	6.3000	5.8000	5.8000	-10.769%	54	4,051	+44.828%
2026-03-12	6.5700	6.5900	6.5000	6.5000	-5.797%	5	4,030	+29.231%
2026-03-11	6.7500	6.9000	6.7000	6.9000	-1.429%	32	4,030	+21.739%
2026-03-10	6.9000	7.1000	6.9000	7.0000	+6.707%	606	4,011	+20.000%
2026-03-09	6.4800	6.5600	6.3500	6.5600	+1.235%	54	4,611	+28.049%
2026-03-05	6.4000	6.4800	6.4000	6.4800	-7.429%	3	4,682	+29.630%
2026-03-04	6.9000	7.0700	6.8500	7.0000	+2.941%	17	4,682	+20.000%
2026-03-03	6.5000	6.8500	6.4200	6.8000	-6.207%	32	4,685	+23.529%
2026-03-02	5.7000	7.3500	5.7000	7.2500	-4.980%	12	4,702	+15.862%
2026-02-27	7.7000	8.1000	7.4000	7.6300	+1.463%	16	4,711	+10.092%
2026-02-26	7.4300	7.5500	7.2000	7.5200	-1.956%	54	4,707	+11.702%
2026-02-25	7.9000	7.9000	7.6000	7.6700	+5.068%	4	4,712	+9.518%
2026-02-24	7.3800	7.6000	7.2000	7.3000	+6.105%	82	4,712	+15.068%
2026-02-23	6.8000	6.8900	6.7000	6.8800	-2.825%	29	4,721	+22.093%
2026-02-20	6.8300	7.1500	6.8000	7.0800	+7.273%	130	4,736	+18.644%
2026-02-19	6.2000	6.6000	6.2000	6.6000	0.000%	27	4,843	+27.273%
2026-02-18	6.5000	6.9000	6.4000	6.6000	+9.091%	72	4,857	+27.273%
2026-02-17	6.4700	6.5000	5.7800	6.0500	-9.023%	30	4,848	+38.843%
2026-02-13	6.5300	6.8200	6.4000	6.6500	+0.758%	47	4,886	+26.316%
2026-02-12	7.5000	7.5000	6.6000	6.6000	-13.613%	39	4,886	+27.273%
2026-02-11	7.6500	7.6500	7.4400	7.6400	+3.243%	21	4,887	+9.948%
2026-02-10	7.5000	7.5000	7.3400	7.4000	-3.896%	16	4,897	+13.514%
2026-02-09	7.4000	7.7000	7.4000	7.7000	+4.762%	33	4,899	+9.091%
2026-02-06	6.9000	7.6000	6.9000	7.3500	+6.522%	23	4,932	+14.286%
2026-02-05	7.1700	7.1800	6.8000	6.9000	-9.211%	115	4,937	+21.739%
2026-02-04	8.0000	8.0000	7.2000	7.6000	-11.111%	88	4,963	+10.526%
2026-02-03	8.4400	8.5500	8.1000	8.5500	+20.253%	97	4,973	-1.754%
2026-02-02	7.4800	7.7000	7.0600	7.1100	-10.114%	220	5,012	+18.143%
2026-01-30	8.8500	8.8500	7.2000	7.9100	-17.775%	291	4,995	+6.195%
2026-01-29	10.6000	10.9600	8.4100	9.6200	+19.801%	395	4,999	-12.682%
2026-01-28	7.9000	8.0900	7.6000	8.0300	+3.613%	224	5,043	+4.608%
2026-01-27	7.6000	8.0100	7.2500	7.7500	-0.129%	444	4,895	+8.387%
2026-01-26	9.2000	9.2000	7.7000	7.7600	+0.779%	2,304	4,511	+8.247%
2026-01-23	8.5000	8.5000	7.3100	7.7000	+17.378%	1,778	2,498	+9.091%
2026-01-22	6.5600	6.5600	6.5600	6.5600	-4.928%	1	760	+28.049%
2026-01-21	6.8000	6.9000	6.8000	6.9000	+1.471%	8	761	+21.739%
2026-01-20	6.7800	6.8000	6.7800	6.8000	-3.134%	9	760	+23.529%
2026-01-16	7.2000	7.2000	6.9500	7.0200	-7.143%	8	748	+19.658%
2026-01-15	7.5700	7.6000	7.5600	7.5600	-5.500%	16	748	+11.111%
2026-01-14	8.0000	8.0000	8.0000	8.0000	+4.031%	2	734	+5.000%
2026-01-13	7.7100	7.7100	7.6900	7.6900	-6.220%	30	735	+9.233%
2026-01-12	8.2000	8.2000	8.2000	8.2000	+17.143%	1	754	+2.439%
2026-01-08	7.0000	7.0000	7.0000	7.0000	-2.098%	10	753	+20.000%
2026-01-07	7.2000	7.2000	7.0200	7.1500	-2.721%	4	743	+17.483%
2026-01-05	7.0900	7.3500	7.0900	7.3500	+25.641%	50	791	+14.286%
2026-01-02	5.8500	5.8500	5.8500	5.8500	-2.500%	1	791	+43.590%
2025-12-31	5.7700	6.0000	5.7700	6.0000	-3.226%	10	799	+40.000%
2025-12-30	6.0000	6.2000	6.0000	6.2000	+10.714%	19	799	+35.484%
2025-12-29	5.6000	5.6000	5.6000	5.6000	-14.504%	19	803	+50.000%
2025-12-26	6.3000	6.6000	6.3000	6.5500	+24.762%	9	798	+28.244%
2025-12-24	5.2500	5.2500	5.2500	5.2500	+2.941%	1	804	+60.000%
2025-12-22	5.3000	5.3000	4.9300	5.1000	-3.774%	4	804	+64.706%
2025-12-19	5.3000	5.3000	5.3000	5.3000	+15.217%	4	800	+58.491%
2025-12-18	4.9000	4.9000	4.6000	4.6000	-8.000%	3	796	+82.609%
2025-12-17	5.0000	5.0000	5.0000	5.0000	+4.167%	1	799	+68.000%
2025-12-16	4.5600	4.8000	4.5600	4.8000	-2.041%	7	799	+75.000%
2025-12-15	5.1000	5.1000	4.9000	4.9000	+5.832%	45	793	+71.429%
2025-12-12	5.1000	5.1000	4.4000	4.6300	-9.216%	176	766	+81.425%
2025-12-11	4.6000	5.1000	4.6000	5.1000	+10.870%	52	593	+64.706%
2025-12-10	4.6000	4.6000	4.6000	4.6000	+1.099%	6	545	+82.609%
2025-12-09	4.4000	4.6000	4.3000	4.5500	-0.871%	253	539	+84.615%
2025-12-08	4.6000	4.6000	4.5900	4.5900	-4.375%	202	286	+83.007%
2025-12-05	4.6200	4.8000	4.6200	4.8000	+10.345%	4	88	+75.000%
2025-12-04	4.5400	4.5400	4.3500	4.3500	-6.452%	4	86	+93.103%
2025-12-03	4.7000	4.7000	4.6500	4.6500	+16.250%	2	82	+80.645%
2025-12-02	4.0000	4.0000	4.0000	4.0000	-2.439%	7	81	+110.000%
2025-12-01	4.4000	4.4000	4.1000	4.1000	-2.381%	5	86	+104.878%
2025-11-28	3.8000	4.2200	3.8000	4.2000	+9.375%	27	87	+100.000%
2025-11-26	3.8400	3.8400	3.8400	3.8400	+9.714%	1	87	+118.750%
2025-11-25	3.5000	3.5000	3.5000	3.5000	+0.575%	1	87	+140.000%
2025-11-21	3.6100	3.6100	3.4800	3.4800	-2.793%	8	88	+141.379%
2025-11-20	3.7000	3.7000	3.5800	3.5800	+1.130%	8	84	+134.637%
2025-11-19	3.5400	3.5400	3.5400	3.5400	-2.210%	8	86	+137.288%
2025-11-18	3.6200	3.6200	3.6200	3.6200	-13.397%	1	93	+132.044%
2025-11-13	4.1800	4.1800	4.1800	4.1800	+1.951%	1	93	+100.957%
2025-11-12	4.0000	4.1000	4.0000	4.1000	+2.500%	20	109	+104.878%
2025-11-10	3.8700	4.0000	3.8700	4.0000	+5.541%	15	112	+110.000%
2025-11-06	3.7900	3.7900	3.7900	3.7900	-2.821%	2	108	+121.636%
2025-11-05	3.9400	3.9400	3.8500	3.9000	-6.024%	12	108	+115.385%
2025-11-03	4.1000	4.2300	4.1000	4.1500	+1.220%	8	95	+102.410%
2025-10-31	4.1000	4.1000	4.1000	4.1000	-6.818%	1	95	+104.878%
2025-10-29	4.5000	4.5000	4.4000	4.4000	+25.714%	11	95	+90.909%
2025-10-28	3.5000	3.5000	3.5000	3.5000	+12.903%	6	85	+140.000%
2025-10-21	3.1000	3.1000	3.1000	3.1000	-3.125%	1	91	+170.968%
2025-10-17	3.8000	3.8000	3.2000	3.2000	-1.840%	43	91	+162.500%
2025-10-16	3.3000	3.5000	3.2600	3.2600	-22.381%	67	91	+157.669%
2025-10-13	4.2000	4.2000	4.2000	4.2000	+27.273%	1	129	+100.000%
2025-10-10	3.4000	3.4000	3.2000	3.3000	-8.333%	19	128	+154.545%
2025-10-08	4.5100	4.5100	3.5500	3.6000	+17.264%	102	110	+133.333%
2025-10-03	3.0700	3.0700	3.0700	3.0700	+26.860%	6	10	+173.616%
2025-09-24	2.4200	2.4200	2.4200	2.4200	0.000%	4	4	+247.107%

.dark-mode .Lsp28v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lsp28v{ color: #333333; background-color: white; border: 2px solid #333333; }CPER20270115C33CPER Jan 15 2027 33.00 Call (CPER270115C00033000)option OPRA

CPER20270115C33
CPER Jan 15 2027 33.00 Call (CPER270115C00033000)
option OPRA