Dark

CPER20270115C40
CPER Jan 15 2027 40.00 Call (CPER270115C00040000)
option OPRA

EOD

Aug 4, 2026

3.70+12.462%(+0.41)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.7000	3.8000	3.6800	3.7000	+12.462%	50	4,262	0.000%
2026-08-03	3.2000	3.4000	3.2000	3.2900	-0.303%	23	4,267	+12.462%
2026-07-31	3.2000	3.3000	3.0800	3.3000	+2.804%	38	4,259	+12.121%
2026-07-30	3.1000	3.2300	3.0800	3.2100	+8.081%	54	4,260	+15.265%
2026-07-29	2.6200	2.9700	2.6200	2.9700	+6.071%	21	4,256	+24.579%
2026-07-28	2.7500	2.8000	2.7500	2.8000	-7.895%	11	4,236	+32.143%
2026-07-27	3.0000	3.0400	3.0000	3.0400	+6.667%	52	4,238	+21.711%
2026-07-24	2.8500	3.0000	2.8500	2.8500	+2.151%	118	4,236	+29.825%
2026-07-23	3.1000	3.1000	2.7900	2.7900	-17.941%	251	4,250	+32.616%
2026-07-22	3.4000	3.5200	3.4000	3.4000	-3.134%	38	4,291	+8.824%
2026-07-21	3.2000	3.6500	3.2000	3.5100	+21.875%	137	4,316	+5.413%
2026-07-20	2.9200	3.0000	2.8400	2.8800	+10.769%	165	4,285	+28.472%
2026-07-17	2.6800	2.7200	2.6000	2.6000	-7.143%	60	4,144	+42.308%
2026-07-16	3.0000	3.0000	2.8000	2.8000	-9.677%	2	4,093	+32.143%
2026-07-15	3.1000	3.1000	3.1000	3.1000	+0.649%	3	4,091	+19.355%
2026-07-14	3.0800	3.0800	3.0800	3.0800	+11.594%	10	4,101	+20.130%
2026-07-13	2.9500	2.9500	2.7000	2.7600	-1.429%	7	4,091	+34.058%
2026-07-10	2.8000	2.8000	2.8000	2.8000	-0.356%	43	4,089	+32.143%
2026-07-09	2.6500	2.8100	2.6500	2.8100	+22.174%	14	4,068	+31.673%
2026-07-08	2.4000	2.4000	2.3000	2.3000	-10.853%	55	4,060	+60.870%
2026-07-07	2.6500	2.6500	2.5800	2.5800	-8.834%	4	4,008	+43.411%
2026-07-06	2.7600	2.8300	2.7000	2.8300	+4.044%	24	4,004	+30.742%
2026-07-02	2.8000	2.8000	2.6000	2.7200	+2.642%	9	3,988	+36.029%
2026-07-01	2.6000	2.7800	2.6000	2.6500	-12.541%	205	3,988	+39.623%
2026-06-30	2.8500	3.0300	2.8500	3.0300	+11.808%	29	3,821	+22.112%
2026-06-29	2.7000	2.7100	2.6500	2.7100	-3.214%	266	3,820	+36.531%
2026-06-26	2.7800	2.8000	2.7800	2.8000	+3.704%	7	3,866	+32.143%
2026-06-25	2.6000	2.8000	2.6000	2.7000	+17.391%	52	3,863	+37.037%
2026-06-24	2.3500	2.5000	2.3000	2.3000	-19.298%	108	3,867	+60.870%
2026-06-23	3.4000	3.4000	2.8500	2.8500	-21.703%	18	3,946	+29.825%
2026-06-22	3.6000	3.6500	3.6000	3.6400	-3.191%	64	3,956	+1.648%
2026-06-18	3.8100	3.8100	3.7000	3.7600	+4.444%	37	3,972	-1.596%
2026-06-17	4.0000	4.1000	3.6000	3.6000	-12.195%	56	3,972	+2.778%
2026-06-16	4.3000	4.3000	4.1000	4.1000	-2.381%	15	3,972	-9.756%
2026-06-15	4.2700	4.2900	3.9000	4.2000	+4.218%	113	3,972	-11.905%
2026-06-12	3.9000	4.0500	3.9000	4.0300	+3.333%	23	3,999	-8.189%
2026-06-11	3.4900	3.9000	3.4000	3.9000	+14.706%	71	4,003	-5.128%
2026-06-10	3.7000	3.8000	3.4000	3.4000	-10.526%	11	4,021	+8.824%
2026-06-09	3.9000	4.1000	3.7000	3.8000	-1.299%	33	4,021	-2.632%
2026-06-08	4.0000	4.0000	3.6000	3.8500	+6.648%	5	4,023	-3.896%
2026-06-05	4.4000	4.4000	3.5000	3.6100	-24.792%	79	4,023	+2.493%
2026-06-04	4.5800	4.8000	4.5000	4.8000	+6.667%	262	4,062	-22.917%
2026-06-03	5.0000	5.0000	4.4000	4.5000	-11.765%	427	4,070	-17.778%
2026-06-02	5.2000	5.2000	4.9500	5.1000	+5.809%	63	4,302	-27.451%
2026-06-01	4.4000	4.9000	4.3000	4.8200	+17.561%	437	4,340	-23.237%
2026-05-29	4.0600	4.2000	4.0000	4.1000	-1.205%	25	3,929	-9.756%
2026-05-28	3.9000	4.1500	3.9000	4.1500	+6.410%	3	3,918	-10.843%
2026-05-27	4.0000	4.0000	3.9000	3.9000	-7.801%	69	3,919	-5.128%
2026-05-26	4.2000	4.2800	4.0500	4.2300	-1.628%	35	3,978	-12.530%
2026-05-22	4.0000	4.3000	4.0000	4.3000	+4.878%	4	3,994	-13.953%
2026-05-21	3.8400	4.1000	3.8000	4.1000	0.000%	38	3,982	-9.756%
2026-05-20	3.9000	4.1000	3.9000	4.1000	+15.819%	10	3,982	-9.756%
2026-05-19	3.5000	3.6000	3.3200	3.5400	-6.842%	203	4,044	+4.520%
2026-05-18	3.7500	3.9000	3.7000	3.8000	-2.564%	45	4,044	-2.632%
2026-05-15	3.6600	4.0000	3.5000	3.9000	-20.892%	504	4,044	-5.128%
2026-05-14	5.1000	5.1000	4.5000	4.9300	-3.333%	286	4,286	-24.949%
2026-05-13	5.2000	5.5000	5.1000	5.1000	-0.971%	134	4,009	-27.451%
2026-05-12	4.7000	5.2000	4.6000	5.1500	+11.957%	609	4,009	-28.155%
2026-05-11	4.2000	4.8000	4.1000	4.6000	+19.792%	841	4,009	-19.565%
2026-05-08	3.7000	3.9000	3.7000	3.8400	+9.714%	51	3,968	-3.646%
2026-05-07	3.6000	3.6200	3.3000	3.5000	+2.941%	98	3,958	+5.714%
2026-05-06	3.4400	3.6000	3.3300	3.4000	+18.056%	401	3,983	+8.824%
2026-05-05	2.8000	2.8900	2.8000	2.8800	+25.217%	21	3,794	+28.472%
2026-05-04	2.5000	2.5000	2.3000	2.3000	-19.298%	5	3,805	+60.870%
2026-05-01	2.7200	2.9300	2.7200	2.8500	-1.724%	125	3,706	+29.825%
2026-04-30	2.9900	2.9900	2.8000	2.9000	+5.455%	22	3,706	+27.586%
2026-04-29	2.8600	2.8600	2.6000	2.7500	-1.079%	154	3,700	+34.545%
2026-04-28	2.8000	2.8500	2.6600	2.7800	-13.125%	27	3,609	+33.094%
2026-04-27	3.1000	3.2100	3.0600	3.2000	-1.538%	47	3,614	+15.625%
2026-04-24	3.2000	3.3000	3.1500	3.2500	0.000%	98	3,584	+13.846%
2026-04-23	3.4100	3.4100	3.0000	3.2500	-12.162%	16	3,543	+13.846%
2026-04-22	3.4700	3.7000	3.4700	3.7000	+17.460%	25	3,553	0.000%
2026-04-21	3.2400	3.2400	3.0000	3.1500	-5.970%	88	3,560	+17.460%
2026-04-20	3.2000	3.6000	3.2000	3.3500	-1.471%	33	3,560	+10.448%
2026-04-17	3.5000	3.5800	3.4000	3.4000	0.000%	32	3,568	+8.824%
2026-04-16	3.5000	3.5000	3.4000	3.4000	-4.225%	42	3,567	+8.824%
2026-04-15	3.5000	3.5900	3.5000	3.5500	-1.389%	45	3,564	+4.225%
2026-04-14	3.6000	3.6000	3.5000	3.6000	+5.882%	73	3,558	+2.778%
2026-04-13	3.0000	3.4000	2.9500	3.4000	+14.478%	119	3,539	+8.824%
2026-04-10	3.0000	3.0800	2.9000	2.9700	+12.075%	98	3,504	+24.579%
2026-04-09	2.5700	2.6600	2.5700	2.6500	-2.574%	15	3,515	+39.623%
2026-04-08	2.8000	2.8200	2.7000	2.7200	+13.333%	49	3,550	+36.029%
2026-04-07	2.5000	2.5100	2.3400	2.4000	-4.382%	30	3,564	+54.167%
2026-04-06	2.7000	2.7000	2.4300	2.5100	-3.462%	23	3,565	+47.410%
2026-04-02	2.4000	2.6000	2.3000	2.6000	-1.887%	25	3,567	+42.308%
2026-04-01	2.5600	2.8000	2.5000	2.6500	-2.930%	16	3,567	+39.623%
2026-03-31	2.5800	2.7300	2.5800	2.7300	+9.200%	36	3,573	+35.531%
2026-03-30	2.3500	2.5000	2.3500	2.5000	+3.734%	21	3,574	+48.000%
2026-03-27	2.4900	2.4900	2.4100	2.4100	+2.553%	5	3,575	+53.527%
2026-03-26	2.4200	2.4200	2.3500	2.3500	-7.843%	17	3,580	+57.447%
2026-03-25	2.4500	2.7000	2.4500	2.5500	+4.082%	10	3,588	+45.098%
2026-03-24	2.3500	2.4500	2.3500	2.4500	+0.823%	16	3,588	+51.020%
2026-03-23	2.5000	2.6000	2.3300	2.4300	+8.000%	103	3,575	+52.263%
2026-03-20	2.3500	2.3500	2.0500	2.2500	-15.094%	170	3,583	+64.444%
2026-03-19	2.1600	2.6500	2.1600	2.6500	+5.578%	380	3,598	+39.623%
2026-03-18	2.8500	2.8500	2.4500	2.5100	-19.808%	677	3,618	+47.410%
2026-03-17	3.1000	3.2000	3.1000	3.1300	-8.480%	28	3,716	+18.211%
2026-03-16	3.5500	3.5500	3.4000	3.4200	+10.323%	59	3,727	+8.187%
2026-03-13	3.4000	3.4000	3.1000	3.1000	-9.884%	44	3,723	+19.355%
2026-03-12	3.5000	3.7000	3.4000	3.4400	-6.011%	17	3,717	+7.558%
2026-03-11	3.7300	3.8000	3.6600	3.6600	-3.684%	72	3,740	+1.093%
2026-03-10	4.1000	4.1000	3.8000	3.8000	+1.064%	80	3,702	-2.632%
2026-03-09	3.6000	3.8800	3.5300	3.7600	-1.053%	30	3,675	-1.596%
2026-03-06	3.7500	3.8000	3.6000	3.8000	0.000%	46	3,688	-2.632%
2026-03-05	3.7000	3.8100	3.5100	3.8000	-1.809%	35	3,690	-2.632%
2026-03-04	3.8000	3.8700	3.8000	3.8700	-1.777%	8	3,690	-4.393%
2026-03-03	4.0000	4.0000	3.7000	3.9400	-7.294%	163	3,694	-6.091%
2026-03-02	4.1000	4.2600	4.1000	4.2500	-3.409%	14	3,634	-12.941%
2026-02-27	4.6000	4.6500	4.3000	4.4000	-1.345%	53	3,631	-15.909%
2026-02-26	4.1700	4.5000	4.1700	4.4600	+0.450%	281	3,650	-17.040%
2026-02-25	4.4000	4.5000	4.2200	4.4400	+0.909%	95	3,530	-16.667%
2026-02-24	4.2000	4.4000	4.1500	4.4000	+15.789%	117	3,530	-15.909%
2026-02-23	3.8000	3.9000	3.7900	3.8000	-2.813%	97	3,472	-2.632%
2026-02-20	4.0000	4.0000	3.9000	3.9100	+5.391%	9	3,461	-5.371%
2026-02-19	3.5400	3.7100	3.5400	3.7100	+0.270%	7	3,468	-0.270%
2026-02-18	3.6000	3.7000	3.6000	3.7000	+10.448%	8	3,472	0.000%
2026-02-17	3.4600	3.5000	3.2000	3.3500	-10.667%	153	3,479	+10.448%
2026-02-13	3.9200	3.9200	3.5200	3.7500	+1.351%	105	3,463	-1.333%
2026-02-12	4.3000	4.3000	3.7000	3.7000	-16.854%	101	3,463	0.000%
2026-02-11	4.4000	4.5200	4.3600	4.4500	+3.488%	163	3,434	-16.854%
2026-02-10	4.4500	4.5000	4.3000	4.3000	-6.522%	52	3,396	-13.953%
2026-02-09	4.5000	4.7000	4.4000	4.6000	+6.977%	164	3,432	-19.565%
2026-02-06	4.3000	4.6000	4.2100	4.3000	+7.500%	589	3,303	-13.953%
2026-02-05	4.3000	4.4000	4.0000	4.0000	-9.910%	517	3,189	-7.500%
2026-02-04	5.2000	5.5000	4.2000	4.4400	-16.226%	203	3,453	-16.667%
2026-02-03	5.2200	5.4000	5.0000	5.3000	+17.778%	191	3,422	-30.189%
2026-02-02	4.3000	4.5600	4.2500	4.5000	-6.250%	100	3,311	-17.778%
2026-01-30	5.0000	5.8000	4.2000	4.8000	-24.171%	625	3,306	-22.917%
2026-01-29	6.8400	7.2700	5.3700	6.3300	+37.013%	845	3,197	-41.548%
2026-01-28	4.6000	4.9000	4.2000	4.6200	+2.667%	380	3,184	-19.913%
2026-01-27	4.4000	4.6000	4.2000	4.5000	+1.351%	693	2,947	-17.778%
2026-01-26	4.7000	4.7500	4.4000	4.4400	+1.370%	724	2,504	-16.667%
2026-01-23	4.3000	4.3800	4.1000	4.3800	+15.263%	464	2,118	-15.525%
2026-01-22	3.6500	3.9000	3.5600	3.8000	0.000%	78	1,769	-2.632%
2026-01-21	4.8000	4.8000	3.7000	3.8000	-2.564%	126	1,730	-2.632%
2026-01-20	4.0000	4.0000	3.7000	3.9000	-4.177%	194	1,646	-5.128%
2026-01-16	4.0000	4.1000	3.8500	4.0700	-7.289%	168	1,361	-9.091%
2026-01-15	4.5000	4.5000	4.2800	4.3900	-10.408%	356	1,361	-15.718%
2026-01-14	4.7000	4.9000	4.4000	4.9000	+11.364%	87	1,070	-24.490%
2026-01-13	4.7000	4.9000	4.4000	4.4000	-2.222%	29	995	-15.909%
2026-01-12	4.5500	4.8000	4.0000	4.5000	+7.143%	235	945	-17.778%
2026-01-09	3.9700	4.5000	3.9700	4.2000	+8.527%	154	818	-11.905%
2026-01-08	3.3000	3.8700	3.3000	3.8700	-4.444%	9	668	-4.393%
2026-01-07	4.2000	4.3000	3.9500	4.0500	-13.830%	32	661	-8.642%
2026-01-06	4.4500	4.7000	4.4000	4.7000	+10.329%	219	635	-21.277%
2026-01-05	3.1000	4.3000	3.1000	4.2600	+37.419%	181	430	-13.146%
2026-01-02	3.5000	3.5000	3.1000	3.1000	0.000%	17	276	+19.355%
2025-12-31	3.0000	3.2000	3.0000	3.1000	-9.357%	21	266	+19.355%
2025-12-30	3.5000	3.6000	3.0800	3.4200	+24.364%	24	266	+8.187%
2025-12-29	3.2000	3.2000	2.7500	2.7500	-25.676%	20	257	+34.545%
2025-12-26	3.4200	3.7000	3.4200	3.7000	+25.424%	22	248	0.000%
2025-12-24	2.9500	2.9500	2.9500	2.9500	+5.357%	3	230	+25.424%
2025-12-23	2.8000	2.8000	2.8000	2.8000	+3.704%	5	230	+32.143%
2025-12-22	2.5500	2.7000	2.5500	2.7000	+8.000%	68	225	+37.037%
2025-12-19	2.5000	2.5000	2.5000	2.5000	0.000%	10	212	+48.000%
2025-12-18	2.5000	2.5000	2.5000	2.5000	-7.407%	2	202	+48.000%
2025-12-15	2.6500	2.7000	2.5000	2.7000	+12.500%	80	200	+37.037%
2025-12-05	2.4000	2.4000	2.4000	2.4000	-4.762%	1	129	+54.167%
2025-12-03	1.9000	2.5200	1.9000	2.5200	+62.581%	10	129	+46.825%
2025-11-26	1.5500	1.5500	1.5500	1.5500	-28.241%	2	129	+138.710%
2025-11-19	2.1600	2.1600	2.1600	2.1600	+8.000%	5	129	+71.296%
2025-10-29	2.0000	2.0000	2.0000	2.0000	+33.333%	2	129	+85.000%
2025-10-17	1.5000	1.5000	1.5000	1.5000	0.000%	2	129	+146.667%
2025-10-16	1.5000	1.5000	1.5000	1.5000	-16.667%	50	127	+146.667%
2025-10-15	2.3700	2.4800	1.8000	1.8000	+12.500%	9	77	+105.556%
2025-10-10	2.3500	2.3500	1.6000	1.6000	-3.030%	11	76	+131.250%
2025-10-08	1.5900	1.6500	1.5900	1.6500	+3.774%	17	66	+124.242%
2025-10-07	1.7000	1.7000	1.5000	1.5900	+13.571%	52	51	+132.704%
2025-10-06	1.4000	1.4000	1.4000	1.4000	0.000%	11	11	+164.286%

.dark-mode .sZc9Wz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZc9Wz{ color: #333333; background-color: white; border: 2px solid #333333; }CPER20270115C40CPER Jan 15 2027 40.00 Call (CPER270115C00040000)option OPRA

CPER20270115C40
CPER Jan 15 2027 40.00 Call (CPER270115C00040000)
option OPRA