Dark

CPER20270115C35
CPER Jan 15 2027 35.00 Call (CPER270115C00035000)
option OPRA

EOD

Aug 4, 2026

6.80+7.937%(+0.50)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.6000	6.9600	6.6000	6.8000	+7.937%	16	1,077	0.000%
2026-08-03	6.3000	6.3000	6.3000	6.3000	+1.613%	4	1,079	+7.937%
2026-07-31	5.8800	6.2000	5.8800	6.2000	+1.639%	2	1,082	+9.677%
2026-07-30	6.0500	6.1100	6.0300	6.1000	+8.929%	22	1,082	+11.475%
2026-07-24	5.6000	5.6000	5.6000	5.6000	-0.709%	2	1,080	+21.429%
2026-07-23	5.7000	5.7000	5.6400	5.6400	-8.293%	17	1,080	+20.567%
2026-07-22	6.3000	6.3000	6.1500	6.1500	-5.385%	3	1,079	+10.569%
2026-07-21	6.3600	6.6500	6.3600	6.5000	+18.182%	58	1,078	+4.615%
2026-07-20	5.5000	5.5000	5.5000	5.5000	+14.583%	1	1,074	+23.636%
2026-07-17	4.8000	4.8000	4.8000	4.8000	-14.286%	15	1,075	+41.667%
2026-07-16	5.6000	5.6000	5.6000	5.6000	-1.754%	1	1,075	+21.429%
2026-07-14	5.8000	5.8000	5.7000	5.7000	+5.556%	10	1,074	+19.298%
2026-07-09	5.3000	5.4000	5.3000	5.4000	+1.313%	13	1,075	+25.926%
2026-07-06	5.3300	5.3300	5.3300	5.3300	+8.776%	1	1,087	+27.580%
2026-07-02	4.9000	4.9000	4.9000	4.9000	-2.000%	1	1,088	+38.776%
2026-06-29	5.0000	5.0000	5.0000	5.0000	-7.236%	1	1,088	+36.000%
2026-06-26	5.0000	5.3900	5.0000	5.3900	+6.312%	27	1,088	+26.160%
2026-06-25	5.0700	5.0700	5.0700	5.0700	+12.667%	4	1,104	+34.122%
2026-06-24	4.8000	4.8000	4.5000	4.5000	-30.233%	7	1,104	+51.111%
2026-06-18	6.4000	6.6000	6.4000	6.4500	-8.120%	35	1,107	+5.426%
2026-06-16	7.0200	7.0200	7.0200	7.0200	+4.000%	1	1,107	-3.134%
2026-06-12	6.7500	6.7500	6.7500	6.7500	+18.421%	2	1,107	+0.741%
2026-06-10	5.7000	5.7000	5.7000	5.7000	-12.308%	1	1,105	+19.298%
2026-06-09	6.5000	6.5000	6.5000	6.5000	0.000%	1	1,104	+4.615%
2026-06-08	6.5000	6.5000	6.5000	6.5000	+3.503%	1	1,104	+4.615%
2026-06-05	6.3000	6.3000	6.2800	6.2800	-12.778%	11	1,104	+8.280%
2026-06-04	7.2300	7.2300	7.2000	7.2000	-1.370%	4	1,093	-5.556%
2026-06-03	7.3500	7.3500	7.3000	7.3000	-8.750%	3	1,094	-6.849%
2026-06-02	8.1000	8.1000	7.9200	8.0000	+6.667%	8	1,095	-15.000%
2026-06-01	7.2000	7.5000	7.2000	7.5000	+11.940%	10	1,097	-9.333%
2026-05-29	6.5500	6.7000	6.5000	6.7000	+3.077%	35	1,107	+1.493%
2026-05-28	6.5000	6.5000	6.5000	6.5000	0.000%	6	1,111	+4.615%
2026-05-27	6.5000	6.5000	6.5000	6.5000	-4.971%	8	1,111	+4.615%
2026-05-26	6.8000	6.8500	6.7500	6.8400	+1.034%	91	1,111	-0.585%
2026-05-22	6.6000	6.7700	6.6000	6.7700	+2.576%	21	1,157	+0.443%
2026-05-21	6.3000	6.6000	6.3000	6.6000	+5.600%	13	1,170	+3.030%
2026-05-20	6.2500	6.2500	6.2500	6.2500	+5.932%	1	1,170	+8.800%
2026-05-19	6.0000	6.0000	5.8000	5.9000	-7.813%	5	1,184	+15.254%
2026-05-18	6.4300	6.4300	6.4000	6.4000	0.000%	12	1,184	+6.250%
2026-05-15	6.3800	6.4500	6.3800	6.4000	-17.949%	3	1,184	+6.250%
2026-05-14	7.4000	7.8000	7.4000	7.8000	-4.878%	103	1,182	-12.821%
2026-05-13	8.3300	8.3300	8.2000	8.2000	+1.235%	3	1,191	-17.073%
2026-05-12	7.5000	8.1000	7.4100	8.1000	+10.959%	43	1,191	-16.049%
2026-05-11	6.6000	7.5000	6.6000	7.3000	+14.063%	128	1,191	-6.849%
2026-05-08	6.3000	6.4000	6.3000	6.4000	+8.475%	8	1,205	+6.250%
2026-05-07	6.0000	6.0000	5.9000	5.9000	+3.509%	5	1,205	+15.254%
2026-05-06	5.6000	5.9000	5.3000	5.7000	+15.854%	16	1,206	+19.298%
2026-05-05	5.0500	5.0800	4.9200	4.9200	-2.381%	4	1,207	+38.211%
2026-05-01	5.2000	5.2000	5.0400	5.0400	+2.231%	2	1,209	+34.921%
2026-04-29	4.9000	4.9300	4.9000	4.9300	-1.400%	9	1,209	+37.931%
2026-04-28	5.0000	5.0000	5.0000	5.0000	-9.910%	1	1,208	+36.000%
2026-04-24	5.4800	5.5500	5.4800	5.5500	-1.596%	29	1,207	+22.523%
2026-04-23	5.6400	5.6400	5.6400	5.6400	-4.407%	6	1,186	+20.567%
2026-04-22	5.9000	5.9000	5.9000	5.9000	+9.259%	1	1,186	+15.254%
2026-04-21	5.7000	5.7000	5.4000	5.4000	-5.263%	24	1,180	+25.926%
2026-04-20	5.7500	5.7500	5.6000	5.7000	-3.390%	19	1,180	+19.298%
2026-04-17	5.9900	6.0000	5.9000	5.9000	0.000%	43	1,179	+15.254%
2026-04-16	5.8000	5.9200	5.8000	5.9000	-1.667%	6	1,208	+15.254%
2026-04-15	5.7500	6.0000	5.7500	6.0000	+0.503%	2	1,210	+13.333%
2026-04-14	5.7000	5.9700	5.7000	5.9700	+6.039%	106	1,211	+13.903%
2026-04-13	5.1000	5.8000	5.1000	5.6300	+12.600%	22	1,210	+20.782%
2026-04-10	5.3000	5.3000	5.0000	5.0000	+10.375%	7	1,218	+36.000%
2026-04-09	4.6500	4.6500	4.5300	4.5300	-3.617%	13	1,217	+50.110%
2026-04-08	4.6800	4.8400	4.6800	4.7000	+17.207%	27	1,218	+44.681%
2026-04-07	4.0100	4.0100	4.0100	4.0100	-2.195%	15	1,215	+69.576%
2026-04-06	4.3000	4.3600	4.1000	4.1000	-8.889%	11	1,215	+65.854%
2026-04-02	4.2000	4.5000	3.8000	4.5000	+2.273%	19	1,215	+51.111%
2026-04-01	4.2000	4.4800	4.2000	4.4000	-2.222%	7	1,215	+54.545%
2026-03-31	4.3000	4.5000	4.1600	4.5000	+12.500%	28	1,213	+51.111%
2026-03-30	4.3000	4.3000	4.0000	4.0000	+5.263%	25	1,214	+70.000%
2026-03-27	4.1000	4.1000	3.8000	3.8000	-2.564%	10	1,217	+78.947%
2026-03-26	4.0000	4.2000	3.9000	3.9000	-2.500%	28	1,212	+74.359%
2026-03-24	4.0000	4.1000	4.0000	4.0000	0.000%	11	1,226	+70.000%
2026-03-23	3.9000	4.1000	3.9000	4.0000	+15.607%	29	1,226	+70.000%
2026-03-20	3.9200	3.9200	3.4600	3.4600	-21.364%	14	1,215	+96.532%
2026-03-19	3.7000	4.4000	3.7000	4.4000	+10.000%	8	1,212	+54.545%
2026-03-18	4.5000	4.5000	4.0000	4.0000	-20.000%	28	1,210	+70.000%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-6.367%	1	1,208	+36.000%
2026-03-16	6.0000	6.0000	5.0000	5.3400	+9.202%	23	1,208	+27.341%
2026-03-13	5.4000	5.4000	4.8900	4.8900	-10.275%	14	1,199	+39.059%
2026-03-12	5.4000	5.7100	5.4000	5.4500	-4.386%	26	1,186	+24.771%
2026-03-11	5.4000	5.7000	5.4000	5.7000	-3.390%	5	1,195	+19.298%
2026-03-10	5.9000	5.9000	5.9000	5.9000	+0.511%	2	1,196	+15.254%
2026-03-09	5.4000	5.8700	5.3000	5.8700	+6.727%	21	1,194	+15.843%
2026-03-06	5.6000	5.8000	5.5000	5.5000	-1.434%	3	1,185	+23.636%
2026-03-05	5.5000	5.7000	5.4000	5.5800	-5.424%	22	1,182	+21.864%
2026-03-04	5.8000	6.2000	5.8000	5.9000	+2.967%	7	1,173	+15.254%
2026-03-03	5.5800	5.8000	5.5800	5.7300	-7.581%	36	1,170	+18.674%
2026-03-02	6.2000	6.2600	6.0500	6.2000	-3.125%	41	1,174	+9.677%
2026-02-27	6.4000	6.4000	6.4000	6.4000	0.000%	5	1,169	+6.250%
2026-02-26	6.3300	6.4000	6.3300	6.4000	-3.030%	3	1,174	+6.250%
2026-02-25	6.6000	6.6000	6.6000	6.6000	+4.430%	16	1,174	+3.030%
2026-02-24	6.0000	6.4500	6.0000	6.3200	+8.966%	6	1,174	+7.595%
2026-02-23	6.2000	6.2000	5.7400	5.8000	+1.754%	31	1,177	+17.241%
2026-02-20	5.7000	5.7000	5.7000	5.7000	+1.786%	6	1,183	+19.298%
2026-02-19	5.2800	5.6000	5.2800	5.6000	0.000%	35	1,187	+21.429%
2026-02-18	5.5000	5.8000	5.5000	5.6000	+9.804%	23	1,198	+21.429%
2026-02-17	5.0000	5.2000	4.9000	5.1000	-8.929%	672	1,208	+33.333%
2026-02-13	5.5000	5.8000	5.5000	5.6000	0.000%	24	1,711	+21.429%
2026-02-12	6.4900	6.4900	5.5000	5.6000	-15.152%	48	1,711	+21.429%
2026-02-11	6.3800	6.6000	6.3800	6.6000	+3.125%	6	1,673	+3.030%
2026-02-10	6.4500	6.4500	6.4000	6.4000	-4.478%	5	1,677	+6.250%
2026-02-09	6.3400	6.7000	6.3400	6.7000	+6.349%	8	1,672	+1.493%
2026-02-06	6.2400	6.3000	6.2400	6.3000	+8.621%	6	1,670	+7.937%
2026-02-05	6.0000	6.1900	5.8000	5.8000	-10.494%	52	1,665	+17.241%
2026-02-04	7.2000	7.2000	6.4300	6.4800	-11.957%	21	1,627	+4.938%
2026-02-03	7.2000	7.4000	7.2000	7.3600	+17.760%	44	1,618	-7.609%
2026-02-02	6.3400	6.6000	6.1000	6.2500	-8.492%	30	1,611	+8.800%
2026-01-30	7.5000	7.5000	6.4200	6.8300	-19.362%	163	1,636	-0.439%
2026-01-29	9.3000	9.6300	7.5000	8.4700	+27.368%	189	1,588	-19.717%
2026-01-28	6.5800	6.7500	6.5500	6.6500	+1.838%	54	1,615	+2.256%
2026-01-27	6.4000	6.6000	6.3000	6.5300	-3.116%	95	1,582	+4.135%
2026-01-26	6.8500	7.0000	6.6800	6.7400	+3.692%	213	1,536	+0.890%
2026-01-23	6.2000	6.6000	6.2000	6.5000	+12.069%	121	1,339	+4.615%
2026-01-22	5.5800	5.8400	5.4000	5.8000	0.000%	92	1,259	+17.241%
2026-01-21	6.4000	6.4000	5.6000	5.8000	-0.344%	182	1,233	+17.241%
2026-01-20	5.8100	6.0000	5.7000	5.8200	-4.590%	96	1,075	+16.838%
2026-01-16	6.0000	6.1000	5.7500	6.1000	-7.576%	62	995	+11.475%
2026-01-15	6.5000	6.6500	6.5000	6.6000	-5.714%	7	995	+3.030%
2026-01-14	6.9000	7.0500	6.7000	7.0000	+5.105%	581	994	-2.857%
2026-01-13	6.6700	6.7000	6.6200	6.6600	-0.597%	12	515	+2.102%
2026-01-12	6.7000	6.8000	6.5000	6.7000	+7.200%	52	514	+1.493%
2026-01-09	6.0800	6.4000	6.0800	6.2500	+7.759%	27	502	+8.800%
2026-01-08	5.9000	5.9000	5.6000	5.8000	-5.229%	77	481	+17.241%
2026-01-07	6.1900	6.3000	4.6000	6.1200	-11.304%	91	464	+11.111%
2026-01-06	6.5900	6.9000	6.5900	6.9000	+10.754%	59	384	-1.449%
2026-01-05	6.0200	6.4100	5.9800	6.2300	+24.600%	59	379	+9.149%
2026-01-02	5.0700	5.3000	4.9300	5.0000	+4.167%	30	372	+36.000%
2025-12-31	4.8000	4.8000	4.8000	4.8000	-9.434%	1	345	+41.667%
2025-12-30	5.0400	5.3000	5.0400	5.3000	+15.217%	16	345	+28.302%
2025-12-29	4.7500	4.9000	4.4900	4.6000	-16.364%	29	332	+47.826%
2025-12-26	5.4000	5.7000	5.4000	5.5000	+23.596%	84	315	+23.636%
2025-12-24	4.2000	4.4500	4.2000	4.4500	+1.136%	4	257	+52.809%
2025-12-23	4.4000	4.5000	4.3500	4.4000	+2.326%	55	257	+54.545%
2025-12-22	4.2000	4.3500	4.2000	4.3000	0.000%	23	216	+58.140%
2025-12-19	4.4000	4.4000	4.2000	4.3000	+7.500%	7	193	+58.140%
2025-12-18	4.0000	4.0000	4.0000	4.0000	-2.439%	3	186	+70.000%
2025-12-17	4.1000	4.1000	4.0000	4.1000	+7.895%	3	183	+65.854%
2025-12-16	3.8000	3.8000	3.8000	3.8000	-7.317%	11	180	+78.947%
2025-12-15	4.1000	4.2100	4.0000	4.1000	+5.128%	29	169	+65.854%
2025-12-12	3.9800	3.9900	3.7500	3.9000	+8.333%	80	171	+74.359%
2025-12-09	3.7000	3.7000	3.5300	3.6000	+2.857%	50	144	+88.889%
2025-12-08	4.1000	4.1000	3.5000	3.5000	-10.714%	2	169	+94.286%
2025-12-05	4.0000	4.0000	3.9000	3.9200	+5.094%	62	169	+73.469%
2025-12-04	3.7300	3.7300	3.7300	3.7300	+0.811%	1	120	+82.306%
2025-12-03	4.3000	4.3000	3.7000	3.7000	+8.824%	18	120	+83.784%
2025-12-02	3.4000	3.4000	3.3000	3.4000	-2.857%	25	116	+100.000%
2025-12-01	3.4400	3.5300	3.4000	3.5000	+1.744%	6	95	+94.286%
2025-11-28	3.4400	3.4400	3.4400	3.4400	+14.667%	1	90	+97.674%
2025-11-26	3.0000	3.0000	3.0000	3.0000	+15.385%	15	89	+126.667%
2025-11-24	2.6000	2.6000	2.6000	2.6000	-10.345%	2	89	+161.538%
2025-11-14	2.9000	2.9000	2.9000	2.9000	-11.315%	10	90	+134.483%
2025-11-10	3.2100	3.3000	3.2100	3.2700	+2.188%	6	100	+107.951%
2025-11-05	3.3500	3.3500	3.2000	3.2000	-8.571%	36	95	+112.500%
2025-10-27	3.3000	3.5000	3.3000	3.5000	+48.936%	11	88	+94.286%
2025-10-22	2.3500	2.3500	2.3500	2.3500	-14.545%	5	88	+189.362%
2025-10-16	2.7500	2.7500	2.7500	2.7500	+1.476%	4	93	+147.273%
2025-10-10	2.7200	2.7200	2.7100	2.7100	-9.667%	4	93	+150.923%
2025-10-09	3.2800	3.4000	3.0000	3.0000	+17.647%	18	91	+126.667%
2025-10-06	2.6000	2.6000	2.5500	2.5500	+24.390%	7	89	+166.667%
2025-10-02	2.0500	2.0500	2.0500	2.0500	+10.215%	4	85	+231.707%
2025-10-01	1.8600	1.8600	1.8600	1.8600	-4.615%	15	81	+265.591%
2025-09-29	1.9500	1.9500	1.9500	1.9500	+35.417%	8	73	+248.718%
2025-09-23	1.4000	1.4400	1.4000	1.4400	-4.000%	105	65	+372.222%
2025-09-17	1.5000	1.5000	1.5000	1.5000	-9.091%	41	101	+353.333%
2025-09-16	1.6500	1.6500	1.6500	1.6500	-5.714%	20	60	+312.121%
2025-09-15	1.7500	1.7500	1.7500	1.7500	0.000%	40	40	+288.571%

.dark-mode .X49Kgl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X49Kgl{ color: #333333; background-color: white; border: 2px solid #333333; }CPER20270115C35CPER Jan 15 2027 35.00 Call (CPER270115C00035000)option OPRA

CPER20270115C35
CPER Jan 15 2027 35.00 Call (CPER270115C00035000)
option OPRA