Dark

CPER20280121C40
CPER Jan 21 2028 40.00 Call (CPER280121C00040000)
option OPRA

EOD

Aug 4, 2026

7.71+2.663%(+0.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.7000	7.8000	7.7000	7.7100	+2.663%	15	3,745	0.000%
2026-08-03	7.3500	7.5100	7.3500	7.5100	+0.401%	4	3,733	+2.663%
2026-07-31	6.9000	7.4800	6.9000	7.4800	+5.352%	9	3,729	+3.075%
2026-07-30	7.0500	7.2000	7.0500	7.1000	0.000%	6	3,735	+8.592%
2026-07-29	6.5500	7.1000	6.5500	7.1000	+5.341%	2	3,737	+8.592%
2026-07-28	7.3000	7.3000	6.7400	6.7400	-3.714%	12	3,736	+14.392%
2026-07-27	7.0000	7.0000	7.0000	7.0000	+1.449%	1	3,747	+10.143%
2026-07-24	6.8000	6.9000	6.8000	6.9000	+1.920%	2	3,746	+11.739%
2026-07-23	7.0800	7.0800	6.6600	6.7700	-7.260%	214	3,794	+13.885%
2026-07-22	7.4000	7.4000	7.3000	7.3000	-2.667%	6	3,906	+5.616%
2026-07-21	7.5000	7.7000	7.4000	7.5000	+10.294%	75	3,929	+2.800%
2026-07-20	6.8000	6.8000	6.8000	6.8000	-2.857%	1	3,910	+13.382%
2026-07-15	6.9500	7.0000	6.9500	7.0000	0.000%	2	3,910	+10.143%
2026-07-14	7.0000	7.0000	7.0000	7.0000	+6.061%	2	3,910	+10.143%
2026-07-13	6.6000	6.6000	6.6000	6.6000	+7.317%	2	3,910	+16.818%
2026-07-08	6.0000	6.1500	5.9500	6.1500	-4.651%	7	3,908	+25.366%
2026-07-07	6.5700	6.5700	6.4500	6.4500	-2.273%	2	3,905	+19.535%
2026-07-06	6.5800	6.6000	6.5800	6.6000	+2.009%	2	3,905	+16.818%
2026-07-02	6.8600	6.9500	6.4700	6.4700	-1.970%	42	3,879	+19.165%
2026-07-01	6.6000	6.6000	6.6000	6.6000	-0.302%	3	3,879	+16.818%
2026-06-29	5.9000	6.6300	5.9000	6.6200	+3.438%	41	3,884	+16.465%
2026-06-26	6.7000	6.7000	6.4000	6.4000	0.000%	3	3,890	+20.469%
2026-06-25	6.3000	6.4000	6.3000	6.4000	+10.345%	3	3,892	+20.469%
2026-06-24	6.0000	6.0000	5.8000	5.8000	-15.081%	16	3,896	+32.931%
2026-06-23	7.0000	7.0400	6.0000	6.8300	-11.299%	22	3,893	+12.884%
2026-06-18	7.7000	7.7000	7.7000	7.7000	+5.479%	4	3,884	+0.130%
2026-06-17	8.2000	8.2000	7.3000	7.3000	-9.877%	11	3,884	+5.616%
2026-06-16	8.1000	8.1000	8.1000	8.1000	-0.369%	6	3,884	-4.815%
2026-06-15	7.9000	8.3000	7.9000	8.1300	+1.625%	10	3,886	-5.166%
2026-06-12	8.0400	8.0500	7.8000	8.0000	+8.108%	27	3,889	-3.625%
2026-06-11	6.8000	7.4000	6.8000	7.4000	+3.352%	5	3,880	+4.189%
2026-06-10	7.5000	7.6000	7.1600	7.1600	-4.533%	65	3,907	+7.682%
2026-06-09	8.0700	8.1000	7.5000	7.5000	-3.846%	181	3,941	+2.800%
2026-06-08	7.8000	7.8000	7.8000	7.8000	+5.263%	4	4,015	-1.154%
2026-06-05	8.3000	8.3000	7.4000	7.4100	-14.828%	19	4,015	+4.049%
2026-06-04	8.2000	8.8000	8.2000	8.7000	-0.229%	21	4,000	-11.379%
2026-06-03	9.2000	9.3000	8.7200	8.7200	-7.234%	5	3,996	-11.583%
2026-06-02	9.5000	9.6000	9.3100	9.4000	+5.618%	71	3,994	-17.979%
2026-06-01	8.6000	9.0000	8.4700	8.9000	+7.229%	65	3,955	-13.371%
2026-05-29	8.2000	8.3000	8.2000	8.3000	-0.480%	6	3,906	-7.108%
2026-05-28	8.4000	8.4000	8.2800	8.3400	+6.923%	26	3,906	-7.554%
2026-05-27	8.0000	8.0000	7.8000	7.8000	-5.455%	13	3,886	-1.154%
2026-05-26	8.4000	8.4000	7.4000	8.2500	+5.499%	12	3,875	-6.545%
2026-05-22	7.8200	7.8200	7.8200	7.8200	+1.558%	2	3,879	-1.407%
2026-05-21	7.7000	7.7000	7.7000	7.7000	-4.938%	1	3,878	+0.130%
2026-05-20	7.7000	8.1000	7.7000	8.1000	+10.204%	7	3,878	-4.815%
2026-05-19	7.1000	7.3500	7.1000	7.3500	-6.962%	6	3,887	+4.898%
2026-05-18	7.9000	7.9700	7.9000	7.9000	+2.597%	11	3,887	-2.405%
2026-05-15	8.1500	8.1500	7.7000	7.7000	-14.444%	119	3,887	+0.130%
2026-05-14	9.1500	9.1500	9.0000	9.0000	-3.537%	2	3,785	-14.333%
2026-05-13	9.3300	9.3300	9.3300	9.3300	-0.745%	1	3,793	-17.363%
2026-05-12	8.6000	9.4000	8.5000	9.4000	+9.302%	46	3,793	-17.979%
2026-05-11	7.9000	8.7400	7.9000	8.6000	+12.565%	116	3,793	-10.349%
2026-05-08	7.7000	7.8900	7.5000	7.6400	+6.111%	24	3,848	+0.916%
2026-05-07	7.4000	7.4000	7.1100	7.2000	-0.277%	17	3,856	+7.083%
2026-05-06	7.0000	7.3000	7.0000	7.2200	+11.077%	8	3,857	+6.787%
2026-05-05	6.4500	6.5000	6.4000	6.5000	+10.169%	14	3,853	+18.615%
2026-05-04	6.3000	6.3000	5.9000	5.9000	-9.231%	8	3,841	+30.678%
2026-04-30	6.3000	6.5000	6.3000	6.5000	+4.000%	9	3,834	+18.615%
2026-04-29	6.4000	6.4000	6.2500	6.2500	-6.716%	6	3,827	+23.360%
2026-04-28	6.3000	6.7000	6.3000	6.7000	-2.899%	503	3,824	+15.075%
2026-04-27	6.5900	6.9000	6.5900	6.9000	+1.471%	847	3,321	+11.739%
2026-04-24	6.8000	6.8000	6.8000	6.8000	0.000%	1	2,474	+13.382%
2026-04-23	6.8000	6.8000	6.8000	6.8000	-5.687%	2	2,474	+13.382%
2026-04-22	7.0000	7.2100	7.0000	7.2100	+6.029%	12	2,472	+6.935%
2026-04-21	6.7000	6.8000	6.2000	6.8000	-2.158%	31	2,508	+13.382%
2026-04-20	7.1000	7.1000	6.5000	6.9500	-0.714%	32	2,508	+10.935%
2026-04-17	7.0000	7.3000	7.0000	7.0000	0.000%	505	2,287	+10.143%
2026-04-16	7.0900	7.0900	7.0000	7.0000	0.000%	3	1,787	+10.143%
2026-04-15	6.9200	7.2900	6.5000	7.0000	-1.408%	25	1,386	+10.143%
2026-04-14	7.0500	7.2800	7.0500	7.1000	+1.429%	67	1,379	+8.592%
2026-04-13	6.6500	7.1000	6.6500	7.0000	+6.061%	15	1,312	+10.143%
2026-04-10	6.5400	6.6000	6.5400	6.6000	+6.452%	9	1,301	+16.818%
2026-04-09	5.9000	6.2000	5.9000	6.2000	+6.897%	11	1,293	+24.355%
2026-04-06	5.8000	5.8000	5.8000	5.8000	-1.361%	1	1,283	+32.931%
2026-04-02	5.6000	5.8800	5.5100	5.8800	+0.170%	16	1,289	+31.122%
2026-04-01	5.5500	5.8700	5.5500	5.8700	+10.755%	2	1,289	+31.346%
2026-03-30	5.3000	5.3000	5.3000	5.3000	+1.923%	2	1,289	+45.472%
2026-03-27	5.6000	5.6000	5.2000	5.2000	-5.455%	16	1,291	+48.269%
2026-03-26	5.5000	5.5000	5.5000	5.5000	-5.172%	10	1,305	+40.182%
2026-03-25	5.7500	5.8000	5.7500	5.8000	+7.407%	27	1,305	+32.931%
2026-03-24	5.4000	5.4000	5.4000	5.4000	-7.534%	3	1,281	+42.778%
2026-03-23	5.6000	5.8400	5.6000	5.8400	+16.800%	4	1,281	+32.021%
2026-03-20	5.3500	5.3500	5.0000	5.0000	-9.091%	20	1,282	+54.200%
2026-03-19	5.1900	5.6000	5.1000	5.5000	-5.172%	246	1,278	+40.182%
2026-03-18	6.5000	6.5000	5.8000	5.8000	-12.121%	10	1,431	+32.931%
2026-03-17	6.8000	6.8000	6.6000	6.6000	-0.302%	14	1,421	+16.818%
2026-03-13	6.8000	6.8000	6.6200	6.6200	-10.541%	8	1,409	+16.465%
2026-03-10	7.2000	7.4000	7.2000	7.4000	+4.965%	15	1,403	+4.189%
2026-03-09	7.8000	7.8000	7.0500	7.0500	-0.704%	4	1,389	+9.362%
2026-03-06	7.1100	7.2000	7.1000	7.1000	+1.429%	16	1,389	+8.592%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-2.778%	10	1,378	+10.143%
2026-03-04	7.2000	7.2000	7.2000	7.2000	+2.857%	10	1,381	+7.083%
2026-03-03	6.8000	7.3000	6.8000	7.0000	-10.256%	14	1,391	+10.143%
2026-02-27	7.8000	7.8500	7.8000	7.8000	0.000%	6	1,405	-1.154%
2026-02-26	7.7000	7.8000	7.7000	7.8000	+3.311%	87	1,401	-1.154%
2026-02-25	7.6800	7.7000	7.5500	7.5500	+2.027%	3	1,325	+2.119%
2026-02-24	7.4000	7.4000	7.4000	7.4000	+10.448%	1	1,325	+4.189%
2026-02-23	6.7000	6.7000	6.7000	6.7000	-6.944%	2	1,326	+15.075%
2026-02-20	6.7900	7.3000	6.7900	7.2000	+10.260%	74	1,328	+7.083%
2026-02-19	6.5300	6.5300	6.5300	6.5300	+4.313%	1	1,260	+18.070%
2026-02-18	6.4400	6.6000	6.2600	6.2600	+6.102%	14	1,261	+23.163%
2026-02-17	5.9000	5.9000	5.9000	5.9000	-7.956%	10	1,251	+30.678%
2026-02-13	6.4000	6.4100	6.4000	6.4100	-4.328%	4	1,257	+20.281%
2026-02-12	6.7200	6.8200	6.7000	6.7000	-12.987%	45	1,257	+15.075%
2026-02-11	7.7000	7.7000	7.7000	7.7000	+2.667%	1	1,302	+0.130%
2026-02-10	7.0000	7.5500	7.0000	7.5000	-3.475%	7	1,301	+2.800%
2026-02-09	7.4000	7.8000	7.1000	7.7700	+3.600%	93	1,306	-0.772%
2026-02-06	7.0000	7.5000	7.0000	7.5000	+7.143%	15	1,298	+2.800%
2026-02-05	7.3000	7.5000	7.0000	7.0000	-6.667%	79	1,305	+10.143%
2026-02-04	8.4000	8.4000	7.5000	7.5000	-14.089%	70	1,246	+2.800%
2026-02-03	8.4000	8.7300	8.1400	8.7300	+22.612%	47	1,188	-11.684%
2026-02-02	7.6000	7.7000	7.0500	7.1200	-7.412%	86	1,145	+8.287%
2026-01-30	8.4700	8.9000	7.3300	7.6900	-17.754%	56	1,197	+0.260%
2026-01-29	10.1000	11.0000	8.6500	9.3500	+24.667%	225	1,178	-17.540%
2026-01-28	7.7000	7.7000	7.5000	7.5000	-2.597%	46	983	+2.800%
2026-01-27	7.4400	7.7000	7.0900	7.7000	+1.987%	60	1,009	+0.130%
2026-01-26	7.7000	8.1000	7.3000	7.5500	+1.615%	315	960	+2.119%
2026-01-23	7.0700	7.4300	6.9700	7.4300	+12.576%	146	661	+3.769%
2026-01-22	6.5000	6.7600	6.4000	6.6000	+1.538%	14	528	+16.818%
2026-01-21	6.5000	6.5000	6.5000	6.5000	-2.549%	1	516	+18.615%
2026-01-20	7.0000	7.0000	6.2200	6.6700	-1.912%	41	515	+15.592%
2026-01-16	6.7000	6.8000	6.6000	6.8000	-5.556%	16	462	+13.382%
2026-01-15	7.1000	7.2200	7.1000	7.2000	-5.636%	17	462	+7.083%
2026-01-14	7.5400	7.6300	7.5000	7.6300	+1.733%	61	471	+1.048%
2026-01-13	7.1700	7.5000	7.1700	7.5000	+5.634%	55	411	+2.800%
2026-01-12	6.9200	7.1000	6.8800	7.1000	+2.899%	168	357	+8.592%
2026-01-09	6.5100	6.9000	6.2000	6.9000	+11.290%	26	221	+11.739%
2026-01-08	6.2000	6.2000	6.2000	6.2000	-7.463%	1	199	+24.355%
2026-01-07	7.2500	7.2500	6.7000	6.7000	-6.425%	12	198	+15.075%
2026-01-06	6.8300	7.1600	6.8300	7.1600	+6.866%	32	198	+7.682%
2026-01-05	6.2600	6.7000	6.2600	6.7000	+14.530%	21	149	+15.075%
2025-12-30	5.8500	5.8500	5.8500	5.8500	+0.862%	6	149	+31.795%
2025-12-29	5.6000	5.8000	5.6000	5.8000	-2.192%	84	143	+32.931%
2025-12-26	5.9300	5.9300	5.9300	5.9300	+28.355%	25	59	+30.017%
2025-12-18	4.6200	4.6200	4.6200	4.6200	+11.325%	1	34	+66.883%
2025-12-16	4.5000	4.5000	3.8000	4.1500	+1.966%	12	34	+85.783%
2025-12-15	4.0700	4.0700	4.0700	4.0700	+1.750%	5	22	+89.435%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-5.213%	1	17	+92.750%
2025-12-11	4.2200	4.2200	4.2200	4.2200	+18.873%	1	16	+82.701%
2025-12-09	3.5500	3.5500	3.5500	3.5500	-6.579%	1	15	+117.183%
2025-12-05	3.8000	3.8000	3.8000	3.8000	+31.034%	1	14	+102.895%
2025-11-24	2.9000	2.9000	2.9000	2.9000	-29.268%	1	13	+165.862%
2025-10-24	4.1000	4.1000	4.1000	4.1000	+46.429%	1	14	+88.049%
2025-10-08	2.8000	2.8000	2.8000	2.8000	-6.667%	2	13	+175.357%
2025-10-07	3.0000	3.0000	3.0000	3.0000	+20.000%	1	11	+157.000%
2025-09-25	2.5000	2.5000	2.5000	2.5000	0.000%	10	10	+208.400%

.dark-mode .fLHRWC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fLHRWC{ color: #333333; background-color: white; border: 2px solid #333333; }CPER20280121C40CPER Jan 21 2028 40.00 Call (CPER280121C00040000)option OPRA

CPER20280121C40
CPER Jan 21 2028 40.00 Call (CPER280121C00040000)
option OPRA