Dark

CPER20270115C36
CPER Jan 15 2027 36.00 Call (CPER270115C00036000)
option OPRA

EOD

Aug 4, 2026

6.26+10.993%(+0.62)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.8000	6.2600	5.8000	6.2600	+10.993%	12	1,763	0.000%
2026-08-03	5.5000	5.6400	5.5000	5.6400	+4.444%	2	1,763	+10.993%
2026-07-30	5.4000	5.4000	5.4000	5.4000	+17.391%	5	1,765	+15.926%
2026-07-29	4.6000	4.6000	4.6000	4.6000	-3.766%	1	1,765	+36.087%
2026-07-23	5.0000	5.0000	4.7800	4.7800	-16.140%	7	1,766	+30.962%
2026-07-22	5.5000	5.7000	5.5000	5.7000	-0.697%	2	1,768	+9.825%
2026-07-21	5.8500	5.8500	5.6500	5.7400	+25.328%	11	1,772	+9.059%
2026-07-17	4.5800	4.5800	4.5800	4.5800	-8.400%	1	1,765	+36.681%
2026-07-16	5.0000	5.0000	5.0000	5.0000	-3.846%	27	1,765	+25.200%
2026-07-15	5.2000	5.2000	5.2000	5.2000	0.000%	1	1,792	+20.385%
2026-07-14	5.0000	5.2000	5.0000	5.2000	+6.122%	11	1,824	+20.385%
2026-07-13	4.9000	4.9000	4.9000	4.9000	+2.083%	60	1,835	+27.755%
2026-07-10	4.7500	4.8000	4.7500	4.8000	0.000%	41	1,895	+30.417%
2026-07-09	4.6000	4.8000	4.6000	4.8000	+23.077%	11	1,899	+30.417%
2026-07-08	4.0000	4.0000	3.9000	3.9000	-11.364%	3	1,906	+60.513%
2026-07-07	4.4000	4.4000	4.4000	4.4000	-6.383%	1	1,905	+42.273%
2026-07-06	4.6000	4.7000	4.6000	4.7000	+9.302%	4	1,906	+33.191%
2026-07-02	4.5400	4.6000	4.3000	4.3000	-12.245%	13	1,917	+45.581%
2026-06-30	4.9000	4.9000	4.9000	4.9000	+11.364%	2	1,917	+27.755%
2026-06-29	4.4000	4.4000	4.4000	4.4000	+12.532%	25	1,916	+42.273%
2026-06-24	4.3000	4.3000	3.9100	3.9100	-13.687%	12	1,915	+60.102%
2026-06-23	4.5300	4.5300	4.5300	4.5300	-17.636%	1	1,906	+38.190%
2026-06-22	5.5000	5.5000	5.5000	5.5000	-13.249%	1	1,905	+13.818%
2026-06-16	6.3400	6.3400	6.3400	6.3400	-0.627%	2	1,906	-1.262%
2026-06-15	6.4000	6.4000	6.3800	6.3800	+16.000%	6	1,908	-1.881%
2026-06-11	5.5000	5.5000	5.5000	5.5000	+3.774%	1	1,909	+13.818%
2026-06-10	5.6000	5.6500	5.3000	5.3000	-7.018%	12	1,908	+18.113%
2026-06-09	5.6800	5.7000	5.6800	5.7000	-3.390%	6	1,902	+9.825%
2026-06-08	5.8000	5.9000	5.8000	5.9000	+4.425%	7	1,903	+6.102%
2026-06-05	5.7000	5.7000	5.6500	5.6500	-14.394%	4	1,901	+10.796%
2026-06-03	6.9000	6.9000	6.6000	6.6000	-10.811%	11	1,897	-5.152%
2026-06-02	7.4000	7.4000	7.3000	7.4000	+7.246%	18	1,930	-15.405%
2026-06-01	6.4000	6.9000	6.4000	6.9000	+15.000%	77	1,927	-9.275%
2026-05-29	6.1000	6.1000	6.0000	6.0000	-3.846%	11	1,957	+4.333%
2026-05-28	5.9000	6.3000	5.9000	6.2400	+0.645%	15	1,958	+0.321%
2026-05-26	6.2000	6.2000	6.2000	6.2000	-1.587%	8	1,949	+0.968%
2026-05-22	6.3000	6.3000	6.3000	6.3000	+5.000%	1	1,949	-0.635%
2026-05-21	5.7000	6.0000	5.7000	6.0000	-0.498%	2	1,950	+4.333%
2026-05-20	5.8300	6.0300	5.8300	6.0300	+11.667%	14	1,950	+3.814%
2026-05-19	5.4000	5.4000	5.4000	5.4000	-6.250%	6	1,958	+15.926%
2026-05-18	5.8100	5.8100	5.7600	5.7600	-1.370%	43	1,958	+8.681%
2026-05-15	5.3000	5.8400	5.3000	5.8400	-19.225%	10	1,958	+7.192%
2026-05-14	7.1000	7.3000	7.1000	7.2300	-0.959%	5	1,965	-13.416%
2026-05-13	7.7300	7.8500	7.3000	7.3000	-1.351%	671	2,137	-14.247%
2026-05-12	6.8000	7.4000	6.8000	7.4000	+11.111%	38	2,137	-15.405%
2026-05-11	6.3000	6.8000	6.3000	6.6600	+15.026%	26	2,137	-6.006%
2026-05-08	5.6500	5.8000	5.6400	5.7900	+15.800%	42	2,144	+8.117%
2026-05-07	5.1800	5.1800	5.0000	5.0000	-3.475%	2	2,155	+25.200%
2026-05-06	5.2000	5.2000	5.1800	5.1800	+7.917%	7	2,155	+20.849%
2026-05-05	4.5500	4.8000	4.5500	4.8000	+21.519%	4	2,161	+30.417%
2026-05-04	4.2000	4.2000	3.8700	3.9500	-12.222%	563	2,158	+58.481%
2026-05-01	4.5000	4.5000	4.5000	4.5000	+4.651%	6	1,847	+39.111%
2026-04-29	4.3000	4.4000	4.1500	4.3000	-4.444%	24	1,847	+45.581%
2026-04-28	4.4100	4.5000	4.4100	4.5000	-9.820%	6	1,867	+39.111%
2026-04-24	4.9000	5.0000	4.9000	4.9900	-7.593%	39	1,869	+25.451%
2026-04-22	5.4600	5.4600	5.4000	5.4000	+12.500%	10	1,836	+15.926%
2026-04-21	4.9000	4.9000	4.8000	4.8000	-6.250%	2	1,836	+30.417%
2026-04-20	5.1600	5.1600	5.0000	5.1200	-5.709%	13	1,836	+22.266%
2026-04-17	5.3500	5.5000	5.3500	5.4300	+3.429%	9	1,849	+15.285%
2026-04-16	5.2500	5.2500	5.2500	5.2500	-2.778%	3	1,858	+19.238%
2026-04-15	5.0000	5.4000	5.0000	5.4000	+1.887%	4	1,859	+15.926%
2026-04-14	5.2500	5.3500	5.2000	5.3000	+4.950%	52	1,859	+18.113%
2026-04-13	5.0000	5.0500	5.0000	5.0500	+9.783%	41	1,909	+23.960%
2026-04-10	4.5900	4.7000	4.5900	4.6000	+10.577%	45	1,941	+36.087%
2026-04-08	4.2000	4.2200	4.1000	4.1600	+12.432%	38	1,974	+50.481%
2026-04-07	3.7000	3.7000	3.7000	3.7000	-3.141%	4	1,986	+69.189%
2026-04-06	3.8200	3.8200	3.8200	3.8200	-4.738%	1	1,982	+63.874%
2026-04-02	3.8000	4.0100	3.8000	4.0100	+0.250%	6	1,987	+56.110%
2026-04-01	4.0000	4.0000	4.0000	4.0000	+1.266%	5	1,987	+56.500%
2026-03-31	4.0000	4.0000	3.9500	3.9500	+6.757%	2	1,992	+58.481%
2026-03-27	3.7000	3.7000	3.7000	3.7000	-1.333%	2	1,992	+69.189%
2026-03-26	3.8000	3.8000	3.7500	3.7500	-3.846%	3	1,994	+66.933%
2026-03-25	3.8900	3.9300	3.8900	3.9000	0.000%	6	1,991	+60.513%
2026-03-23	3.6000	3.9000	3.6000	3.9000	+25.806%	6	1,990	+60.513%
2026-03-20	3.8000	3.8000	3.1000	3.1000	-13.889%	247	1,984	+101.935%
2026-03-19	3.7000	3.8000	3.3000	3.6000	-4.000%	86	2,037	+73.889%
2026-03-18	3.9000	4.0000	3.7500	3.7500	-16.667%	260	2,031	+66.933%
2026-03-17	4.7900	4.8000	4.5000	4.5000	-9.820%	5	2,283	+39.111%
2026-03-16	4.8500	5.0000	4.8000	4.9900	+10.889%	10	2,280	+25.451%
2026-03-13	4.7000	4.8000	4.5000	4.5000	-11.765%	26	2,290	+39.111%
2026-03-12	3.7000	5.1000	3.7000	5.1000	-2.672%	130	2,270	+22.745%
2026-03-11	5.7000	5.7000	5.0200	5.2400	-2.783%	31	2,323	+19.466%
2026-03-10	5.5100	5.7000	5.3800	5.3900	+2.667%	10	2,323	+16.141%
2026-03-09	5.2000	5.2500	4.9000	5.2500	+0.962%	84	2,313	+19.238%
2026-03-06	5.0600	5.2000	5.0600	5.2000	+0.775%	24	2,375	+20.385%
2026-03-05	5.2600	5.2600	5.1500	5.1600	-6.182%	9	2,386	+21.318%
2026-03-04	5.1000	5.6000	5.1000	5.5000	+3.774%	37	2,379	+13.818%
2026-03-03	5.0000	5.4000	5.0000	5.3000	-8.621%	63	2,364	+18.113%
2026-03-02	5.9000	5.9000	5.6000	5.8000	-1.695%	17	2,305	+7.931%
2026-02-27	6.1200	6.1200	5.9000	5.9000	-4.065%	20	2,297	+6.102%
2026-02-26	6.5000	6.5000	6.1500	6.1500	-0.806%	2	2,317	+1.789%
2026-02-25	5.9700	6.2000	5.9700	6.2000	+4.553%	9	2,321	+0.968%
2026-02-24	5.6000	6.0000	5.6000	5.9300	+12.952%	47	2,321	+5.565%
2026-02-23	5.7000	5.7000	5.2500	5.2500	-5.405%	66	2,340	+19.238%
2026-02-20	5.0000	5.5500	5.0000	5.5500	+11.000%	30	2,282	+12.793%
2026-02-19	6.0000	6.0000	5.0000	5.0000	-0.990%	12	2,310	+25.200%
2026-02-18	5.5000	5.5000	5.0500	5.0500	+8.602%	7	2,312	+23.960%
2026-02-17	4.7000	4.7000	3.6000	4.6500	-8.824%	417	2,317	+34.624%
2026-02-13	5.2000	5.3500	5.1000	5.1000	-4.673%	65	2,489	+22.745%
2026-02-12	5.4100	5.4100	5.3500	5.3500	-12.007%	28	2,489	+17.009%
2026-02-11	6.3800	6.3800	6.0600	6.0800	+0.165%	12	2,468	+2.961%
2026-02-10	6.0700	6.0700	6.0700	6.0700	-2.097%	1	2,462	+3.130%
2026-02-09	6.1500	6.2000	6.1500	6.2000	+4.730%	24	2,461	+0.968%
2026-02-06	5.5000	5.9200	5.5000	5.9200	+9.630%	45	2,481	+5.743%
2026-02-05	5.9000	5.9000	5.4000	5.4000	-10.000%	68	2,518	+15.926%
2026-02-04	6.8000	6.8000	5.8000	6.0000	-13.043%	142	2,476	+4.333%
2026-02-03	6.1000	6.9800	6.1000	6.9000	+17.347%	88	2,369	-9.275%
2026-02-02	6.2000	6.2000	5.7700	5.8800	-8.125%	57	2,445	+6.463%
2026-01-30	7.9000	7.9000	5.7000	6.4000	-21.951%	122	2,442	-2.188%
2026-01-29	8.0000	9.8000	7.0000	8.2000	+32.258%	192	2,416	-23.659%
2026-01-28	6.1600	6.3000	6.0000	6.2000	+3.333%	178	2,433	+0.968%
2026-01-27	6.0000	6.0000	5.7000	6.0000	-4.762%	210	2,274	+4.333%
2026-01-26	6.2000	6.7000	6.1000	6.3000	+3.279%	772	2,186	-0.635%
2026-01-23	5.5000	6.1000	5.5000	6.1000	+14.447%	538	1,551	+2.623%
2026-01-22	5.0000	5.4000	5.0000	5.3300	+3.295%	30	1,082	+17.448%
2026-01-21	6.0000	6.0000	5.1600	5.1600	-3.551%	84	1,054	+21.318%
2026-01-20	5.6000	5.6000	5.2000	5.3500	-3.604%	351	989	+17.009%
2026-01-16	5.6300	5.6500	5.4000	5.5500	-10.484%	144	630	+12.793%
2026-01-15	5.9000	6.2000	5.7000	6.2000	-1.587%	39	630	+0.968%
2026-01-14	6.3900	6.3900	6.3000	6.3000	-1.563%	6	615	-0.635%
2026-01-12	6.2000	6.6000	6.1000	6.4000	+10.535%	267	615	-2.188%
2026-01-09	5.9000	5.9000	5.7900	5.7900	+11.346%	28	410	+8.117%
2026-01-08	5.4000	5.4800	5.2000	5.2000	-7.143%	8	382	+20.385%
2026-01-07	6.0000	6.0000	5.5700	5.6000	-9.677%	109	375	+11.786%
2026-01-06	6.0800	6.4000	6.0800	6.2000	+3.333%	23	316	+0.968%
2026-01-05	5.2000	6.0000	5.2000	6.0000	+32.159%	32	306	+4.333%
2026-01-02	4.5400	4.5400	4.5400	4.5400	-21.724%	2	306	+37.885%
2025-12-30	5.8000	5.8000	5.8000	5.8000	+37.116%	1	307	+7.931%
2025-12-29	4.3500	4.3500	4.2300	4.2300	-16.732%	33	307	+47.991%
2025-12-26	5.2000	5.2000	5.0000	5.0800	+23.902%	14	276	+23.228%
2025-12-16	4.1000	4.1000	4.1000	4.1000	+23.867%	3	265	+52.683%
2025-12-03	3.3100	3.3100	3.3100	3.3100	+5.079%	1	265	+89.124%
2025-12-01	3.1500	3.1500	3.1500	3.1500	+14.545%	1	265	+98.730%
2025-11-14	2.7500	2.7500	2.7500	2.7500	+1.852%	8	265	+127.636%
2025-11-07	2.7000	2.7000	2.7000	2.7000	0.000%	1	265	+131.852%
2025-11-06	2.4000	2.7000	2.4000	2.7000	-10.000%	112	266	+131.852%
2025-10-30	3.0000	3.0000	3.0000	3.0000	-25.000%	2	165	+108.667%
2025-10-27	4.0000	4.0000	4.0000	4.0000	+66.667%	1	166	+56.500%
2025-10-23	2.4000	2.4000	2.4000	2.4000	+2.128%	3	166	+160.833%
2025-10-17	2.3500	2.3500	2.3500	2.3500	-6.000%	1	169	+166.383%
2025-10-15	3.0000	3.0000	2.5000	2.5000	-12.281%	7	168	+150.400%
2025-10-13	2.8500	2.8500	2.8500	2.8500	+29.545%	8	161	+119.649%
2025-10-10	2.6000	2.6000	2.2000	2.2000	-26.667%	50	153	+184.545%
2025-10-09	3.2000	3.2000	3.0000	3.0000	0.000%	104	103	+108.667%

.dark-mode .YDzsHr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YDzsHr{ color: #333333; background-color: white; border: 2px solid #333333; }CPER20270115C36CPER Jan 15 2027 36.00 Call (CPER270115C00036000)option OPRA

CPER20270115C36
CPER Jan 15 2027 36.00 Call (CPER270115C00036000)
option OPRA