Dark

CPER20270115C50
CPER Jan 15 2027 50.00 Call (CPER270115C00050000)
option OPRA

EOD

Aug 4, 2026

1.00+21.951%(+0.18)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.8800	1.0100	0.8800	1.0000	+21.951%	29	10,029	0.000%
2026-08-03	0.7800	0.8500	0.7800	0.8200	+2.500%	10	10,015	+21.951%
2026-07-31	0.8100	0.8100	0.8000	0.8000	-5.882%	9	10,011	+25.000%
2026-07-30	0.7400	0.8500	0.7400	0.8500	+25.000%	8	10,012	+17.647%
2026-07-29	0.7400	0.7400	0.6800	0.6800	-5.556%	2	10,012	+47.059%
2026-07-28	1.0000	1.0000	0.7200	0.7200	-4.000%	6	10,012	+38.889%
2026-07-27	0.7500	0.7500	0.7500	0.7500	+4.167%	2	10,013	+33.333%
2026-07-24	0.7200	0.7200	0.7200	0.7200	+2.857%	1	10,013	+38.889%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-22.222%	1	10,014	+42.857%
2026-07-22	0.9800	0.9800	0.9000	0.9000	-3.226%	5	10,015	+11.111%
2026-07-21	0.8800	0.9500	0.8800	0.9300	+27.397%	51	10,064	+7.527%
2026-07-20	0.7700	0.7800	0.6500	0.7300	+8.955%	136	10,058	+36.986%
2026-07-17	0.5500	0.6700	0.5500	0.6700	-21.176%	3	9,958	+49.254%
2026-07-15	0.8500	0.8500	0.8500	0.8500	0.000%	1	9,959	+17.647%
2026-07-14	0.8500	0.8500	0.8500	0.8500	+13.333%	1	9,958	+17.647%
2026-07-13	0.8000	0.8000	0.7500	0.7500	-11.765%	3	9,957	+33.333%
2026-07-09	0.8000	0.8500	0.8000	0.8500	+21.429%	5	9,955	+17.647%
2026-07-07	0.7500	0.7500	0.7000	0.7000	-6.667%	36	9,956	+42.857%
2026-07-06	0.7600	0.7600	0.7500	0.7500	-2.597%	6	9,925	+33.333%
2026-07-02	0.8000	0.8000	0.7700	0.7700	-9.412%	5	9,923	+29.870%
2026-07-01	0.8500	1.0000	0.7900	0.8500	+6.250%	38	9,923	+17.647%
2026-06-30	0.8000	0.8000	0.8000	0.8000	+3.896%	1	10,012	+25.000%
2026-06-29	0.8000	0.8000	0.7000	0.7700	-9.412%	400	10,013	+29.870%
2026-06-26	0.9000	0.9000	0.8500	0.8500	+2.410%	14	10,040	+17.647%
2026-06-25	0.8400	0.8600	0.8000	0.8300	+18.571%	275	10,049	+20.482%
2026-06-24	0.8900	0.8900	0.7000	0.7000	-25.532%	84	10,154	+42.857%
2026-06-23	0.9400	0.9400	0.9400	0.9400	-19.658%	6	10,157	+6.383%
2026-06-22	1.2500	1.2500	1.1700	1.1700	-7.143%	8	10,160	-14.530%
2026-06-18	1.3300	1.3300	1.1900	1.2600	+7.692%	24	10,148	-20.635%
2026-06-17	1.3100	1.4000	1.1700	1.1700	-16.429%	7	10,148	-14.530%
2026-06-15	1.4800	1.4800	1.4000	1.4000	0.000%	15	10,148	-28.571%
2026-06-12	1.3500	1.4000	1.3500	1.4000	+2.190%	11	10,143	-28.571%
2026-06-11	1.1700	1.5000	1.1700	1.3700	+19.130%	144	10,132	-27.007%
2026-06-10	1.2500	1.2500	1.1100	1.1500	-11.538%	42	10,129	-13.043%
2026-06-09	1.2900	1.3000	1.2500	1.3000	+6.557%	6	10,173	-23.077%
2026-06-08	1.3000	1.3500	1.2200	1.2200	-4.688%	8	10,174	-18.033%
2026-06-05	1.3600	1.3600	1.1500	1.2800	-16.883%	324	10,174	-21.875%
2026-06-04	1.5900	1.5900	1.5400	1.5400	-12.000%	240	10,334	-35.065%
2026-06-03	1.6700	1.7500	1.6700	1.7500	-5.405%	7	10,574	-42.857%
2026-06-02	1.9000	1.9500	1.8400	1.8500	+3.352%	262	10,572	-45.946%
2026-06-01	1.5900	1.8000	1.5800	1.7900	+13.291%	11	10,418	-44.134%
2026-05-29	1.4500	1.5800	1.4000	1.5800	+1.935%	152	10,410	-36.709%
2026-05-28	1.4000	1.5500	1.4000	1.5500	+13.971%	26	10,474	-35.484%
2026-05-27	1.4500	1.5500	1.3600	1.3600	-11.688%	25	10,474	-26.471%
2026-05-26	1.5500	1.6500	1.5000	1.5400	-0.645%	76	10,520	-35.065%
2026-05-22	1.4500	1.5500	1.4500	1.5500	+3.333%	4	10,521	-35.484%
2026-05-21	1.5000	1.5000	1.4000	1.5000	+1.351%	8	10,574	-33.333%
2026-05-20	1.3300	1.4800	1.3300	1.4800	+18.400%	460	10,574	-32.432%
2026-05-19	1.3500	1.3700	1.2000	1.2500	-13.793%	195	10,716	-20.000%
2026-05-18	1.4500	1.5000	1.3500	1.4500	+2.837%	36	10,716	-31.034%
2026-05-15	1.4500	1.4800	1.4000	1.4100	-25.789%	317	10,716	-29.078%
2026-05-14	2.0000	2.0000	1.9000	1.9000	-5.000%	202	10,495	-47.368%
2026-05-13	2.0000	2.1500	1.9500	2.0000	+2.041%	527	10,347	-50.000%
2026-05-12	1.7000	2.0000	1.7000	1.9600	+13.953%	119	10,347	-48.980%
2026-05-11	1.6000	1.7300	1.6000	1.7200	+27.407%	115	10,347	-41.860%
2026-05-08	1.3000	1.5000	1.2000	1.3500	+28.571%	233	10,295	-25.926%
2026-05-07	1.1500	1.1700	1.0500	1.0500	-11.017%	291	10,244	-4.762%
2026-05-06	1.1000	1.2000	1.0800	1.1800	+43.902%	355	10,308	-15.254%
2026-05-04	0.8700	0.8700	0.8200	0.8200	-16.327%	19	10,320	+21.951%
2026-05-01	0.9600	1.0000	0.9600	0.9800	-2.000%	74	10,314	+2.041%
2026-04-30	1.1000	1.1500	1.0000	1.0000	+9.890%	18	10,314	0.000%
2026-04-29	1.0000	1.0100	0.9100	0.9100	-4.211%	13	10,296	+9.890%
2026-04-28	0.9500	0.9500	0.9500	0.9500	-12.844%	45	10,295	+5.263%
2026-04-27	1.0500	1.2000	1.0500	1.0900	-2.679%	16	10,300	-8.257%
2026-04-24	1.0800	1.1200	1.0800	1.1200	+1.818%	65	10,294	-10.714%
2026-04-23	1.2500	1.2500	1.1000	1.1000	-12.000%	8	10,329	-9.091%
2026-04-22	1.1000	1.2700	1.1000	1.2500	+4.167%	9	10,326	-20.000%
2026-04-20	0.9500	1.2300	0.9500	1.2000	-3.226%	19	10,319	-16.667%
2026-04-17	1.2700	1.2700	1.2200	1.2400	-2.362%	15	10,336	-19.355%
2026-04-16	1.2000	1.3000	1.2000	1.2700	-9.286%	52	10,340	-21.260%
2026-04-15	1.3400	1.4000	1.3200	1.4000	+21.739%	26	10,392	-28.571%
2026-04-14	1.2400	1.3500	1.1500	1.1500	-1.709%	72	10,394	-13.043%
2026-04-13	1.0000	1.2500	1.0000	1.1700	+11.429%	25	10,407	-14.530%
2026-04-10	1.2000	1.2000	1.0300	1.0500	+16.667%	5	10,408	-4.762%
2026-04-09	0.8500	0.9500	0.8500	0.9000	-5.263%	55	10,403	+11.111%
2026-04-08	0.9000	1.0000	0.8800	0.9500	+18.750%	140	10,358	+5.263%
2026-04-07	0.8500	0.8500	0.8000	0.8000	-11.111%	94	10,386	+25.000%
2026-04-06	0.9500	0.9500	0.8500	0.9000	-5.263%	15	10,347	+11.111%
2026-04-02	0.8800	0.9500	0.8800	0.9500	0.000%	4	10,346	+5.263%
2026-04-01	1.0000	1.0000	0.9500	0.9500	-11.215%	5	10,346	+5.263%
2026-03-31	1.0700	1.0700	1.0700	1.0700	+11.458%	1	10,346	-6.542%
2026-03-30	1.0000	1.0000	0.9300	0.9600	+6.667%	62	10,347	+4.167%
2026-03-27	0.9500	0.9500	0.9000	0.9000	0.000%	166	10,296	+11.111%
2026-03-26	0.9000	0.9000	0.9000	0.9000	-14.286%	13	10,362	+11.111%
2026-03-25	1.0200	1.0900	1.0200	1.0500	+5.000%	12	10,362	-4.762%
2026-03-24	0.9000	1.0000	0.9000	1.0000	0.000%	86	10,352	0.000%
2026-03-23	1.0300	1.0300	0.9900	1.0000	+17.647%	323	10,277	0.000%
2026-03-20	1.0000	1.0000	0.8500	0.8500	-22.727%	91	10,082	+17.647%
2026-03-19	1.0000	1.1000	0.9000	1.1000	-4.348%	89	10,064	-9.091%
2026-03-18	2.3000	2.3000	1.1000	1.1500	-14.815%	17	10,050	-13.043%
2026-03-17	1.5000	1.5000	1.3500	1.3500	-15.625%	105	10,040	-25.926%
2026-03-16	1.5700	1.6300	1.5700	1.6000	+14.286%	13	10,032	-37.500%
2026-03-13	1.5500	1.5500	1.4000	1.4000	-9.677%	11	10,045	-28.571%
2026-03-12	1.8000	1.8000	1.5000	1.5500	-13.889%	247	10,040	-35.484%
2026-03-11	1.7500	1.8000	1.7500	1.8000	0.000%	2	9,913	-44.444%
2026-03-10	1.7500	2.0000	1.7500	1.8000	0.000%	89	9,912	-44.444%
2026-03-09	1.7000	1.8000	1.6000	1.8000	+5.882%	212	9,851	-44.444%
2026-03-06	1.8000	1.8000	1.6000	1.7000	-2.857%	190	9,716	-41.176%
2026-03-05	1.7000	1.8000	1.6000	1.7500	-5.405%	164	9,713	-42.857%
2026-03-04	1.7400	1.8800	1.7000	1.8500	-5.128%	88	9,620	-45.946%
2026-03-03	1.8000	1.9500	1.6800	1.9500	-2.500%	147	9,629	-48.718%
2026-03-02	2.0000	2.1000	2.0000	2.0000	-2.439%	5	9,652	-50.000%
2026-02-27	2.0800	2.1900	2.0000	2.0500	+0.490%	264	9,655	-51.220%
2026-02-26	2.0300	2.0500	2.0300	2.0400	-6.422%	13	9,526	-50.980%
2026-02-25	2.1600	2.2000	2.0500	2.1800	+3.810%	25	9,518	-54.128%
2026-02-24	2.0000	2.1700	2.0000	2.1000	+16.022%	29	9,518	-52.381%
2026-02-23	1.9200	1.9200	1.8000	1.8100	-7.179%	96	9,523	-44.751%
2026-02-20	1.7500	1.9500	1.7000	1.9500	+21.875%	25	9,504	-48.718%
2026-02-19	1.6000	1.6400	1.5500	1.6000	-5.882%	17	9,500	-37.500%
2026-02-18	1.6000	1.8000	1.5600	1.7000	+9.677%	149	9,508	-41.176%
2026-02-17	1.6000	1.7500	1.5000	1.5500	-11.429%	143	9,472	-35.484%
2026-02-13	1.6400	1.8000	1.6400	1.7500	+2.941%	75	9,456	-42.857%
2026-02-12	2.1400	2.1500	1.7000	1.7000	-20.930%	235	9,456	-41.176%
2026-02-11	2.1500	2.1500	2.0500	2.1500	+0.467%	37	9,336	-53.488%
2026-02-10	2.1000	2.2000	2.0200	2.1400	-8.936%	55	9,332	-53.271%
2026-02-09	2.1500	2.3500	2.1500	2.3500	+8.295%	137	9,352	-57.447%
2026-02-06	2.1000	2.3500	1.9000	2.1700	+18.579%	54	9,351	-53.917%
2026-02-05	2.1000	2.1700	1.8300	1.8300	-17.937%	333	9,319	-45.355%
2026-02-04	2.7000	2.7000	2.2200	2.2300	-20.072%	359	9,243	-55.157%
2026-02-03	2.9000	3.0000	2.6000	2.7900	+24.000%	609	9,306	-64.158%
2026-02-02	2.6000	2.6000	2.0000	2.2500	-15.094%	292	9,440	-55.556%
2026-01-30	2.9000	3.2000	2.2200	2.6500	-28.378%	3,367	9,419	-62.264%
2026-01-29	3.4000	3.9500	2.8500	3.7000	+65.179%	1,852	7,158	-72.973%
2026-01-28	2.2000	2.3500	2.0800	2.2400	+1.357%	214	5,798	-55.357%
2026-01-27	2.0500	2.2700	2.0000	2.2100	+1.843%	170	5,786	-54.751%
2026-01-26	2.2000	2.4200	2.1100	2.1700	+8.500%	1,080	5,769	-53.917%
2026-01-23	1.9000	2.1500	1.8500	2.0000	+17.647%	645	5,148	-50.000%
2026-01-22	1.6000	1.8000	1.5000	1.7000	+11.842%	289	4,609	-41.176%
2026-01-21	1.7500	1.8000	1.5200	1.5200	-6.748%	168	4,418	-34.211%
2026-01-20	2.0000	2.1000	1.6200	1.6300	-15.979%	375	4,331	-38.650%
2026-01-16	1.8500	2.0000	1.8000	1.9400	-4.902%	210	3,967	-48.454%
2026-01-15	2.6800	2.6800	1.8000	2.0400	-9.333%	534	3,967	-50.980%
2026-01-14	2.2000	2.2500	2.0000	2.2500	+15.385%	237	3,581	-55.556%
2026-01-13	2.2500	2.5000	1.9000	1.9500	-7.143%	179	3,377	-48.718%
2026-01-12	2.1500	2.2000	1.8600	2.1000	+13.514%	469	3,259	-52.381%
2026-01-09	1.9000	2.0000	1.8000	1.8500	+8.824%	20	3,112	-45.946%
2026-01-08	1.7500	1.8000	1.6000	1.7000	-10.995%	111	3,097	-41.176%
2026-01-07	2.1000	2.1000	1.8000	1.9100	-15.111%	43	2,995	-47.644%
2026-01-06	2.0600	2.4000	2.0000	2.2500	+12.500%	580	2,974	-55.556%
2026-01-05	1.2000	2.1500	1.2000	2.0000	+42.857%	119	2,378	-50.000%
2026-01-02	1.4000	1.8000	1.3500	1.4000	-17.647%	2,361	2,378	-28.571%
2025-12-31	1.4000	1.7000	1.4000	1.7000	+6.250%	4	21	-41.176%
2025-12-30	1.6000	1.6500	1.4500	1.6000	+40.351%	8	21	-37.500%
2025-12-29	1.1000	1.2500	1.1000	1.1400	-24.000%	6	13	-12.281%
2025-12-26	1.8000	1.8000	1.5000	1.5000	0.000%	7	7	-33.333%

.dark-mode .d3cKNj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d3cKNj{ color: #333333; background-color: white; border: 2px solid #333333; }CPER20270115C50CPER Jan 15 2027 50.00 Call (CPER270115C00050000)option OPRA

CPER20270115C50
CPER Jan 15 2027 50.00 Call (CPER270115C00050000)
option OPRA