Dark

CPER20270115C37
CPER Jan 15 2027 37.00 Call (CPER270115C00037000)
option OPRA

EOD

Aug 4, 2026

5.35+8.300%(+0.41)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.4000	5.4000	5.3500	5.3500	+8.300%	9	830	0.000%
2026-08-03	5.0000	5.0000	4.9400	4.9400	-1.200%	2	831	+8.300%
2026-07-31	4.6000	5.0000	4.6000	5.0000	+4.167%	46	832	+7.000%
2026-07-30	4.7100	4.8000	4.7100	4.8000	+11.628%	12	839	+11.458%
2026-07-23	4.3000	4.3000	4.3000	4.3000	-14.000%	4	851	+24.419%
2026-07-22	5.0000	5.0000	5.0000	5.0000	0.000%	4	849	+7.000%
2026-07-21	5.0000	5.1000	4.9000	5.0000	+23.762%	6	850	+7.000%
2026-07-17	4.0000	4.0400	4.0000	4.0400	-2.179%	12	854	+32.426%
2026-07-16	3.9000	4.1300	3.9000	4.1300	-0.721%	21	864	+29.540%
2026-07-09	4.1600	4.1600	4.1600	4.1600	+8.052%	3	880	+28.606%
2026-07-02	3.9900	3.9900	3.8500	3.8500	-3.750%	2	882	+38.961%
2026-07-01	4.0000	4.0000	4.0000	4.0000	-8.046%	58	882	+33.750%
2026-06-30	4.3500	4.3500	4.3500	4.3500	+8.750%	3	913	+22.989%
2026-06-29	3.9500	4.0000	3.9500	4.0000	-3.382%	33	913	+33.750%
2026-06-26	4.3000	4.3000	4.1000	4.1400	+3.500%	8	914	+29.227%
2026-06-25	3.9000	4.0000	3.9000	4.0000	+15.274%	9	917	+33.750%
2026-06-24	3.8000	3.8000	3.4000	3.4700	-17.773%	21	916	+54.179%
2026-06-23	4.4900	4.4900	4.2200	4.2200	-16.436%	5	920	+26.777%
2026-06-22	5.0500	5.0500	5.0500	5.0500	-0.980%	8	917	+5.941%
2026-06-18	5.1000	5.1000	5.1000	5.1000	-7.273%	2	938	+4.902%
2026-06-17	5.5000	5.5000	5.5000	5.5000	+1.852%	1	938	-2.727%
2026-06-12	5.4000	5.4000	5.4000	5.4000	0.000%	12	938	-0.926%
2026-06-11	4.9200	5.4000	4.9200	5.4000	+14.894%	15	938	-0.926%
2026-06-10	4.7000	4.7000	4.7000	4.7000	-5.051%	1	953	+13.830%
2026-06-05	5.4000	5.4000	4.9000	4.9500	-22.656%	21	953	+8.081%
2026-06-03	6.4000	6.4000	6.4000	6.4000	-3.030%	7	965	-16.406%
2026-06-02	6.6200	6.7000	6.6000	6.6000	+6.452%	20	973	-18.939%
2026-06-01	5.9300	6.2000	5.9300	6.2000	+10.714%	6	978	-13.710%
2026-05-29	5.6000	5.6000	5.6000	5.6000	+1.818%	10	979	-4.464%
2026-05-28	5.4000	5.5000	5.4000	5.5000	+3.774%	22	979	-2.727%
2026-05-27	5.4000	5.4000	5.3000	5.3000	-5.188%	7	981	+0.943%
2026-05-22	5.4500	5.5900	5.4000	5.5900	+3.519%	19	978	-4.293%
2026-05-21	5.4000	5.4000	5.4000	5.4000	-1.818%	1	978	-0.926%
2026-05-20	5.3000	5.5000	5.3000	5.5000	+17.021%	8	978	-2.727%
2026-05-19	4.8000	4.8000	4.7000	4.7000	-12.639%	21	1,008	+13.830%
2026-05-18	5.2000	5.3800	5.1000	5.3800	+4.466%	25	1,008	-0.558%
2026-05-15	5.3400	5.4000	5.1500	5.1500	-21.970%	18	1,008	+3.883%
2026-05-14	6.7200	6.8000	6.5000	6.6000	-1.786%	31	1,013	-18.939%
2026-05-13	6.9900	7.1000	6.7200	6.7200	-1.176%	13	1,013	-20.387%
2026-05-12	6.3000	6.9000	6.2000	6.8000	+12.957%	32	1,013	-21.324%
2026-05-11	5.6000	6.2500	5.6000	6.0200	+15.769%	32	1,013	-11.130%
2026-05-08	5.2000	5.2700	4.7000	5.2000	+15.556%	11	1,020	+2.885%
2026-05-07	5.5000	5.5000	3.4000	4.5000	-4.863%	35	1,020	+18.889%
2026-05-06	4.6000	4.8000	4.5000	4.7300	+18.250%	39	1,010	+13.108%
2026-05-05	4.0500	4.0500	3.9300	4.0000	+17.647%	4	1,006	+33.750%
2026-05-04	3.5100	3.7000	3.4000	3.4000	-19.048%	42	1,005	+57.353%
2026-05-01	4.2000	4.2000	4.2000	4.2000	+2.439%	3	1,011	+27.381%
2026-04-30	4.0000	4.1000	3.9000	4.1000	+9.333%	16	1,011	+30.488%
2026-04-29	4.0000	4.0000	3.7500	3.7500	-3.846%	12	1,015	+42.667%
2026-04-28	4.0000	4.0000	3.9000	3.9000	-13.333%	14	1,006	+37.179%
2026-04-27	4.5000	4.5000	4.5000	4.5000	0.000%	5	1,000	+18.889%
2026-04-24	4.3000	4.5000	4.3000	4.5000	+0.897%	100	995	+18.889%
2026-04-23	4.4100	4.5400	4.4100	4.4600	-10.800%	20	989	+19.955%
2026-04-22	4.9000	5.0000	4.9000	5.0000	+12.360%	11	982	+7.000%
2026-04-21	4.6000	4.6000	4.4500	4.4500	-7.292%	9	975	+20.225%
2026-04-20	4.8000	4.8000	4.5300	4.8000	0.000%	5	975	+11.458%
2026-04-17	4.8000	4.8000	4.8000	4.8000	-2.041%	52	973	+11.458%
2026-04-16	4.8300	4.9000	4.7300	4.9000	0.000%	117	973	+9.184%
2026-04-15	4.6000	4.9000	4.6000	4.9000	0.000%	9	936	+9.184%
2026-04-14	4.4000	4.9000	4.4000	4.9000	+6.987%	20	939	+9.184%
2026-04-13	4.0000	4.5800	4.0000	4.5800	+9.048%	23	938	+16.812%
2026-04-10	4.2500	4.3000	4.1900	4.2000	+7.692%	80	938	+27.381%
2026-04-08	3.7600	3.9000	3.7600	3.9000	+39.286%	21	887	+37.179%
2026-04-07	3.3000	3.3000	2.8000	2.8000	-19.540%	20	878	+91.071%
2026-04-06	3.4800	3.4800	3.4800	3.4800	-0.571%	3	878	+53.736%
2026-04-02	3.5000	3.5000	3.5000	3.5000	0.000%	1	878	+52.857%
2026-04-01	3.5500	3.6800	3.4000	3.5000	+7.692%	19	878	+52.857%
2026-03-30	3.1400	3.3000	3.1400	3.2500	+1.562%	7	886	+64.615%
2026-03-27	2.9000	3.2000	2.9000	3.2000	+4.235%	12	891	+67.188%
2026-03-26	3.3500	3.3500	3.0700	3.0700	-9.706%	11	893	+74.267%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+6.250%	3	893	+57.353%
2026-03-24	3.3000	3.3000	3.2000	3.2000	-3.030%	4	893	+67.188%
2026-03-23	3.2600	3.3000	3.2600	3.3000	+10.000%	21	893	+62.121%
2026-03-20	3.3000	3.3000	2.8500	3.0000	-14.286%	11	913	+78.333%
2026-03-19	2.9300	3.5000	2.9300	3.5000	+2.941%	21	915	+52.857%
2026-03-18	3.7000	3.7000	3.4000	3.4000	-27.505%	55	919	+57.353%
2026-03-16	3.8000	4.6900	3.8000	4.6900	+11.667%	11	919	+14.072%
2026-03-13	4.3000	4.3000	4.2000	4.2000	-10.638%	12	919	+27.381%
2026-03-12	4.6300	5.0000	4.6300	4.7000	-2.083%	13	919	+13.830%
2026-03-11	4.8000	4.8000	4.8000	4.8000	-1.639%	5	909	+11.458%
2026-03-10	5.2200	5.2200	4.8800	4.8800	-2.400%	8	906	+9.631%
2026-03-09	4.5000	5.0000	4.5000	5.0000	+6.383%	14	901	+7.000%
2026-03-06	4.7000	4.7000	4.7000	4.7000	-1.879%	41	901	+13.830%
2026-03-05	4.7900	4.7900	4.7900	4.7900	-21.475%	1	935	+11.691%
2026-02-25	5.8000	6.1000	5.3300	6.1000	+5.172%	93	932	-12.295%
2026-02-24	5.3500	5.8000	5.3500	5.8000	+23.404%	11	932	-7.759%
2026-02-23	4.9000	4.9000	4.6000	4.7000	-7.843%	34	929	+13.830%
2026-02-20	5.1000	5.1000	5.1000	5.1000	+6.250%	4	938	+4.902%
2026-02-19	4.5000	4.8000	4.5000	4.8000	+2.128%	11	939	+11.458%
2026-02-18	4.7000	4.9000	4.7000	4.7000	+9.302%	9	940	+13.830%
2026-02-17	4.9000	4.9000	4.0500	4.3000	-8.120%	17	940	+24.419%
2026-02-13	4.8300	4.8300	4.6800	4.6800	+4.000%	141	1,068	+14.316%
2026-02-12	5.5000	5.5000	4.5000	4.5000	-18.182%	17	1,068	+18.889%
2026-02-11	5.5000	5.5000	5.5000	5.5000	+0.365%	15	1,055	-2.727%
2026-02-10	5.6000	5.6000	5.3400	5.4800	-5.517%	72	1,040	-2.372%
2026-02-09	5.6100	5.8000	5.5500	5.8000	+5.455%	27	980	-7.759%
2026-02-06	5.2500	5.5000	5.2400	5.5000	+10.000%	15	961	-2.727%
2026-02-05	5.3700	5.4200	5.0000	5.0000	-11.972%	68	946	+7.000%
2026-02-04	6.4000	6.4000	5.5000	5.6800	-11.250%	51	970	-5.810%
2026-02-03	6.6000	6.6000	6.1000	6.4000	+25.490%	55	963	-16.406%
2026-02-02	5.9000	5.9000	5.1000	5.1000	-14.430%	65	952	+4.902%
2026-01-30	6.2000	6.6000	5.5000	5.9600	-21.164%	68	1,009	-10.235%
2026-01-29	8.1000	8.6000	6.5000	7.5600	+30.570%	145	1,015	-29.233%
2026-01-28	5.7000	5.7900	5.6000	5.7900	+3.025%	74	992	-7.599%
2026-01-27	5.5000	5.7000	5.3600	5.6200	+0.178%	59	937	-4.804%
2026-01-26	5.7000	6.0200	5.6100	5.6100	+0.179%	533	914	-4.635%
2026-01-23	5.5000	5.6000	5.1500	5.6000	+14.053%	125	431	-4.464%
2026-01-22	4.8000	4.9100	4.3000	4.9100	0.000%	25	319	+8.961%
2026-01-21	5.2700	5.2700	4.7300	4.9100	+0.615%	33	308	+8.961%
2026-01-20	5.1000	5.1000	4.8000	4.8800	-4.314%	3	305	+9.631%
2026-01-16	5.2000	5.2000	4.9000	5.1000	-9.253%	38	272	+4.902%
2026-01-15	5.8000	5.8000	5.4500	5.6200	-7.107%	43	272	-4.804%
2026-01-14	5.9000	6.0500	5.8000	6.0500	+6.140%	23	239	-11.570%
2026-01-13	5.9400	5.9400	5.6900	5.7000	0.000%	26	227	-6.140%
2026-01-12	5.7000	5.9000	5.5000	5.7000	+6.343%	102	201	-6.140%
2026-01-09	5.5000	5.5000	5.1300	5.3600	+12.605%	7	165	-0.187%
2026-01-08	4.7300	4.7600	4.6900	4.7600	-8.108%	31	165	+12.395%
2026-01-07	5.2800	5.2800	5.1500	5.1800	-9.123%	10	145	+3.282%
2026-01-06	7.5000	7.5000	5.7000	5.7000	+6.343%	8	142	-6.140%
2026-01-05	5.0000	5.4000	5.0000	5.3600	+19.111%	21	134	-0.187%
2026-01-02	4.5000	4.5000	4.5000	4.5000	+7.143%	1	123	+18.889%
2025-12-31	4.2000	4.2000	4.2000	4.2000	-4.545%	9	121	+27.381%
2025-12-30	4.1600	4.4000	4.1600	4.4000	+19.565%	7	121	+21.591%
2025-12-29	3.8200	3.8200	3.6800	3.6800	-18.404%	34	121	+45.380%
2025-12-26	4.5100	4.5100	4.5100	4.5100	+11.911%	2	150	+18.625%
2025-12-24	4.0300	4.0300	4.0300	4.0300	+8.919%	1	151	+32.754%
2025-12-23	3.7000	3.7000	3.7000	3.7000	-3.394%	12	151	+44.595%
2025-12-22	3.8300	3.8300	3.8300	3.8300	+39.781%	1	140	+39.687%
2025-12-09	2.4200	2.7400	2.3200	2.7400	-5.517%	9	140	+95.255%
2025-12-08	2.9500	2.9500	2.9000	2.9000	+7.407%	100	132	+84.483%
2025-10-23	2.7000	2.7000	2.7000	2.7000	+68.750%	30	32	+98.148%
2025-10-02	1.6000	1.6000	1.6000	1.6000	0.000%	2	2	+234.375%

.dark-mode .l9SWDS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l9SWDS{ color: #333333; background-color: white; border: 2px solid #333333; }CPER20270115C37CPER Jan 15 2027 37.00 Call (CPER270115C00037000)option OPRA

CPER20270115C37
CPER Jan 15 2027 37.00 Call (CPER270115C00037000)
option OPRA