Dark

CPER20270115C45
CPER Jan 15 2027 45.00 Call (CPER270115C00045000)
option OPRA

EOD

Aug 4, 2026

1.87+13.333%(+0.22)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.8200	1.9000	1.8200	1.8700	+13.333%	22	2,217	0.000%
2026-08-03	1.6500	1.6500	1.6500	1.6500	0.000%	1	2,225	+13.333%
2026-07-31	1.6000	1.6500	1.5000	1.6500	+3.125%	138	2,224	+13.333%
2026-07-30	1.5000	1.6000	1.5000	1.6000	+23.077%	7	2,097	+16.875%
2026-07-29	1.3100	1.3200	1.3000	1.3000	-15.033%	5	2,096	+43.846%
2026-07-27	1.5300	1.5300	1.5300	1.5300	+6.993%	2	2,101	+22.222%
2026-07-24	1.4300	1.4300	1.4300	1.4300	-20.556%	2	2,099	+30.769%
2026-07-22	1.8000	1.8000	1.8000	1.8000	+0.559%	2	2,097	+3.889%
2026-07-21	1.7500	1.8500	1.7500	1.7900	+37.692%	127	2,098	+4.469%
2026-07-17	1.3000	1.3000	1.3000	1.3000	-7.143%	493	2,029	+43.846%
2026-07-16	1.6500	1.6500	1.4000	1.4000	-15.152%	5	2,212	+33.571%
2026-07-14	1.7000	1.7000	1.5500	1.6500	+13.793%	16	2,209	+13.333%
2026-07-13	1.5000	1.5000	1.4500	1.4500	+3.571%	24	2,209	+28.966%
2026-07-10	1.4200	1.4500	1.4000	1.4000	-3.448%	49	2,205	+33.571%
2026-07-09	1.4500	1.4500	1.4500	1.4500	+22.881%	20	2,162	+28.966%
2026-07-08	1.1800	1.1800	1.1800	1.1800	-17.483%	1	2,142	+58.475%
2026-07-07	1.4300	1.4300	1.4300	1.4300	+5.926%	1	2,141	+30.769%
2026-07-02	1.4500	1.4500	1.3000	1.3500	-15.094%	4	2,143	+38.519%
2026-06-30	1.5900	1.5900	1.5900	1.5900	+13.571%	1	2,143	+17.610%
2026-06-29	1.2500	1.4000	1.2500	1.4000	+12.000%	2	2,143	+33.571%
2026-06-24	1.4500	1.4500	1.2500	1.2500	-21.875%	133	2,144	+49.600%
2026-06-23	1.6800	1.7100	1.6000	1.6000	-20.792%	30	2,049	+16.875%
2026-06-22	2.1000	2.1000	2.0200	2.0200	-6.047%	6	2,074	-7.426%
2026-06-18	2.2000	2.2200	2.1000	2.1500	+2.381%	62	1,920	-13.023%
2026-06-17	2.3800	2.3900	2.1000	2.1000	-10.638%	175	1,920	-10.952%
2026-06-16	2.4500	2.4500	2.3500	2.3500	-2.083%	105	1,920	-20.426%
2026-06-15	2.3200	2.4000	2.3200	2.4000	-1.235%	23	1,874	-22.083%
2026-06-12	2.1000	2.4300	2.1000	2.4300	+5.652%	88	1,889	-23.045%
2026-06-11	2.0500	2.3000	2.0500	2.3000	+11.111%	48	1,869	-18.696%
2026-06-10	2.0700	2.0700	2.0700	2.0700	-1.429%	1	1,825	-9.662%
2026-06-08	2.1000	2.1000	2.1000	2.1000	-1.408%	15	1,826	-10.952%
2026-06-05	2.3500	2.3500	2.1000	2.1300	-21.111%	26	1,826	-12.207%
2026-06-04	2.7500	2.8400	2.7000	2.7000	0.000%	8	1,814	-30.741%
2026-06-03	2.8500	2.8500	2.7000	2.7000	-11.475%	16	1,820	-30.741%
2026-06-02	3.1000	3.1300	3.0500	3.0500	+5.536%	15	1,819	-38.689%
2026-06-01	2.7500	2.8900	2.7500	2.8900	+17.004%	60	1,820	-35.294%
2026-05-29	2.4700	2.4700	2.4700	2.4700	-1.200%	13	1,785	-24.291%
2026-05-28	2.4100	2.5000	2.4100	2.5000	+2.881%	4	1,772	-25.200%
2026-05-27	2.4300	2.4300	2.4300	2.4300	-6.538%	1	1,774	-23.045%
2026-05-26	2.4500	2.6000	2.4500	2.6000	+1.961%	61	1,774	-28.077%
2026-05-22	2.3500	2.5500	2.3500	2.5500	+8.511%	21	1,702	-26.667%
2026-05-21	2.4300	2.4300	2.3500	2.3500	+11.905%	20	1,697	-20.426%
2026-05-19	1.9500	2.1000	1.9500	2.1000	-10.256%	4	1,697	-10.952%
2026-05-18	2.3000	2.3700	2.2500	2.3400	-2.500%	27	1,708	-20.085%
2026-05-15	2.2300	2.4500	2.2300	2.4000	-25.000%	101	1,708	-22.083%
2026-05-14	3.0000	3.2000	3.0000	3.2000	-0.929%	134	1,614	-41.563%
2026-05-13	3.1000	3.3300	3.1000	3.2300	+0.937%	64	1,492	-42.105%
2026-05-12	2.9000	3.2000	2.9000	3.2000	+18.519%	71	1,492	-41.563%
2026-05-11	2.6200	2.8000	2.6200	2.7000	+22.727%	34	1,492	-30.741%
2026-05-08	2.1500	2.2000	2.1300	2.2000	+12.821%	48	1,469	-15.000%
2026-05-07	1.9500	1.9500	1.9500	1.9500	-2.500%	20	1,454	-4.103%
2026-05-06	1.9300	2.0000	1.9300	2.0000	+29.032%	23	1,474	-6.500%
2026-04-29	1.5500	1.5500	1.5500	1.5500	-1.899%	1	1,471	+20.645%
2026-04-28	1.5800	1.5800	1.5800	1.5800	-14.595%	2	1,471	+18.354%
2026-04-23	1.9500	1.9500	1.8000	1.8500	-13.953%	5	1,471	+1.081%
2026-04-22	1.8700	2.1500	1.8700	2.1500	+4.369%	7	1,470	-13.023%
2026-04-17	1.9900	2.0600	1.9500	2.0600	-0.962%	21	1,469	-9.223%
2026-04-16	2.0000	2.0800	2.0000	2.0800	-3.256%	9	1,458	-10.096%
2026-04-15	2.1800	2.1800	2.1500	2.1500	0.000%	11	1,454	-13.023%
2026-04-14	2.1500	2.1500	2.1500	2.1500	+10.256%	14	1,454	-13.023%
2026-04-13	1.5500	1.9500	1.5500	1.9500	+16.766%	5	1,454	-4.103%
2026-04-10	1.7400	1.7400	1.6500	1.6700	+11.333%	13	1,456	+11.976%
2026-04-09	1.5000	1.5000	1.5000	1.5000	+10.294%	16	1,444	+24.667%
2026-04-07	1.4500	1.4500	1.3600	1.3600	-8.108%	3	1,444	+37.500%
2026-04-06	1.4800	1.4800	1.4800	1.4800	-1.333%	3	1,445	+26.351%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-9.091%	1	1,448	+24.667%
2026-03-31	1.6000	1.6500	1.6000	1.6500	+15.385%	35	1,448	+13.333%
2026-03-27	1.5100	1.5100	1.4000	1.4300	-5.921%	13	1,428	+30.769%
2026-03-26	1.4500	1.5300	1.4500	1.5200	+1.333%	7	1,434	+23.026%
2026-03-24	1.4000	1.5000	1.4000	1.5000	-6.250%	51	1,438	+24.667%
2026-03-23	1.6300	1.6300	1.6000	1.6000	+14.286%	6	1,438	+16.875%
2026-03-20	1.5000	1.5000	1.4000	1.4000	-9.091%	125	1,439	+33.571%
2026-03-19	1.4500	1.6100	1.4500	1.5400	-9.412%	10	1,439	+21.429%
2026-03-18	1.7500	1.7500	1.6400	1.7000	-20.930%	34	1,430	+10.000%
2026-03-17	2.1500	2.1500	2.1500	2.1500	-6.522%	16	1,412	-13.023%
2026-03-16	2.3000	2.3000	2.3000	2.3000	+15.000%	15	1,410	-18.696%
2026-03-13	2.2500	2.2500	2.0000	2.0000	-20.949%	8	1,395	-6.500%
2026-03-10	2.6500	2.7500	2.5300	2.5300	+4.979%	78	1,394	-26.087%
2026-03-09	2.3500	2.6500	2.3500	2.4100	+0.417%	16	1,325	-22.407%
2026-03-06	2.5000	2.5000	2.4000	2.4000	-7.692%	18	1,315	-22.083%
2026-03-05	2.6000	2.6000	2.6000	2.6000	-3.704%	4	1,313	-28.077%
2026-03-04	2.6400	2.7000	2.6400	2.7000	+1.887%	37	1,313	-30.741%
2026-03-03	2.6000	2.6500	2.6000	2.6500	-15.873%	5	1,283	-29.434%
2026-02-27	3.1500	3.1500	3.1500	3.1500	+10.526%	1	1,283	-40.635%
2026-02-26	2.8500	2.8500	2.8500	2.8500	-7.468%	12	1,282	-34.386%
2026-02-25	3.0500	3.2000	3.0100	3.0800	+3.704%	23	1,279	-39.286%
2026-02-24	2.9000	3.1000	2.9000	2.9700	+11.236%	9	1,279	-37.037%
2026-02-23	2.6200	2.6700	2.6100	2.6700	-2.909%	13	1,279	-29.963%
2026-02-20	2.6500	2.7500	2.6500	2.7500	+10.000%	2	1,279	-32.000%
2026-02-18	2.3400	2.5000	2.3400	2.5000	+11.111%	5	1,280	-25.200%
2026-02-17	2.4900	2.5000	2.1200	2.2500	-13.462%	115	1,279	-16.889%
2026-02-13	2.5500	2.6000	2.4900	2.6000	-1.887%	6	1,268	-28.077%
2026-02-12	3.0000	3.0000	2.5500	2.6500	-16.404%	20	1,268	-29.434%
2026-02-09	3.1000	3.2100	3.1000	3.1700	+3.934%	22	1,266	-41.009%
2026-02-06	3.0500	3.0500	3.0500	3.0500	+9.319%	10	1,266	-38.689%
2026-02-05	2.9500	2.9500	2.7900	2.7900	-12.813%	87	1,256	-32.975%
2026-02-04	3.5400	3.5400	3.1600	3.2000	-13.514%	18	1,305	-41.563%
2026-02-03	3.7000	3.8000	3.7000	3.7000	+15.265%	7	1,305	-49.459%
2026-02-02	3.1000	3.4000	3.0000	3.2100	-9.577%	21	1,305	-41.745%
2026-01-30	4.1000	4.9000	3.3000	3.5500	-26.042%	352	1,313	-47.324%
2026-01-29	5.0000	5.3000	3.8000	4.8000	+50.000%	1,007	1,182	-61.042%
2026-01-28	3.1600	3.3000	3.0200	3.2000	+6.312%	56	638	-41.563%
2026-01-27	3.2000	3.2000	2.9000	3.0100	-2.903%	68	616	-37.874%
2026-01-26	3.2000	3.4000	3.0300	3.1000	+14.815%	75	626	-39.677%
2026-01-23	2.8900	2.8900	2.7000	2.7000	+8.000%	5	567	-30.741%
2026-01-22	2.3000	2.5500	2.3000	2.5000	+5.042%	13	563	-25.200%
2026-01-21	2.6000	2.6000	2.3800	2.3800	-8.108%	43	556	-21.429%
2026-01-20	2.9000	2.9500	2.5300	2.5900	-5.818%	11	515	-27.799%
2026-01-16	2.8000	2.8000	2.6500	2.7500	-6.463%	362	355	-32.000%
2026-01-15	2.8500	3.0100	2.8500	2.9400	-10.909%	126	355	-36.395%
2026-01-14	3.1000	3.4000	3.0300	3.3000	+6.452%	37	247	-43.333%
2026-01-13	3.1400	3.1400	2.9400	3.1000	+3.333%	34	218	-39.677%
2026-01-12	2.8000	3.2000	2.8000	3.0000	+6.762%	72	184	-37.667%
2026-01-09	3.0800	3.0800	2.8100	2.8100	+13.765%	40	152	-33.452%
2026-01-08	2.2500	2.4700	2.2500	2.4700	-1.200%	8	120	-24.291%
2026-01-07	2.5700	2.6000	2.4500	2.5000	-18.033%	9	119	-25.200%
2026-01-06	3.0500	3.1000	3.0500	3.0500	+5.903%	33	117	-38.689%
2026-01-05	2.7500	2.8800	2.5500	2.8800	+37.143%	38	48	-35.069%
2026-01-02	2.1000	2.1000	2.1000	2.1000	-12.500%	1	48	-10.952%
2025-12-30	2.4000	2.4000	2.4000	2.4000	+50.000%	5	47	-22.083%
2025-12-29	1.9500	2.0500	1.6000	1.6000	-38.224%	25	42	+16.875%
2025-12-26	2.7800	2.7800	2.5900	2.5900	+33.505%	6	25	-27.799%
2025-12-24	2.3800	2.3800	1.8500	1.9400	+12.139%	7	16	-3.608%
2025-12-23	2.0000	2.0000	1.7300	1.7300	+4.848%	11	16	+8.092%
2025-12-22	1.7600	1.9800	1.6500	1.6500	-21.053%	5	12	+13.333%
2025-12-15	2.0900	2.0900	2.0900	2.0900	+30.625%	5	10	-10.526%
2025-12-11	1.6000	1.6000	1.6000	1.6000	+58.416%	1	5	+16.875%
2025-11-05	1.0100	1.0100	1.0100	1.0100	+1.000%	4	4	+85.149%
2025-10-28	1.5000	1.5000	1.0000	1.0000	0.000%	200	0	+87.000%

.dark-mode .p9PZM0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p9PZM0{ color: #333333; background-color: white; border: 2px solid #333333; }CPER20270115C45CPER Jan 15 2027 45.00 Call (CPER270115C00045000)option OPRA

CPER20270115C45
CPER Jan 15 2027 45.00 Call (CPER270115C00045000)
option OPRA