Dark

CPRI20260821C25
CPRI Aug 21 2026 25.00 Call (CPRI260821C00025000)
option OPRA

EOD

Aug 4, 2026

0.0500+25.000%(+0.0100)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0600	0.0600	0.0400	0.0500	+25.000%	104	2,040	0.000%
2026-07-30	0.0500	0.0500	0.0400	0.0400	-20.000%	2	2,139	+25.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,139	0.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	4	2,139	0.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	0.000%	28	2,142	0.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	0.000%	22	2,131	0.000%
2026-07-17	0.0600	0.0600	0.0500	0.0500	-16.667%	2	2,131	0.000%
2026-07-16	0.1000	0.1000	0.0600	0.0600	-45.455%	5	2,131	-16.667%
2026-07-15	0.1100	0.1100	0.1100	0.1100	+10.000%	1	2,136	-54.545%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-23.077%	3	2,137	-50.000%
2026-07-13	0.1300	0.1300	0.1300	0.1300	-13.333%	1	2,140	-61.538%
2026-07-09	0.1100	0.1500	0.1100	0.1500	0.000%	2	2,141	-66.667%
2026-07-08	0.1700	0.1700	0.1500	0.1500	-40.000%	15	2,141	-66.667%
2026-07-07	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,156	-80.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,155	-80.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,155	-80.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-20.000%	2	2,155	-75.000%
2026-06-29	0.2500	0.2700	0.2000	0.2500	-7.407%	10	2,157	-80.000%
2026-06-26	0.3100	0.3100	0.2700	0.2700	+8.000%	4	2,159	-81.481%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-16.667%	29	2,156	-80.000%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-3.226%	13	2,131	-83.333%
2026-06-23	0.3500	0.3700	0.3100	0.3100	-11.429%	9	2,138	-83.871%
2026-06-22	0.5000	0.5400	0.3500	0.3500	-43.548%	97	2,141	-85.714%
2026-06-18	0.5800	0.6200	0.5800	0.6200	+24.000%	14	2,088	-91.935%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-31.507%	20	2,088	-90.000%
2026-06-15	0.9500	0.9500	0.7200	0.7300	-15.116%	60	2,088	-93.151%
2026-06-12	0.9000	1.0500	0.8600	0.8600	+22.857%	105	2,028	-94.186%
2026-06-11	0.5500	0.7000	0.5500	0.7000	+40.000%	12	1,948	-92.857%
2026-06-10	0.5500	0.5500	0.5000	0.5000	-26.471%	2	1,947	-90.000%
2026-06-09	0.7500	0.7800	0.6000	0.6800	+23.636%	121	1,945	-92.647%
2026-06-08	0.5500	0.5500	0.5500	0.5500	-8.333%	2	1,933	-90.909%
2026-06-05	0.4900	0.6000	0.4900	0.6000	+22.449%	1,508	1,933	-91.667%
2026-06-04	0.6000	0.6000	0.4900	0.4900	+22.500%	51	2,852	-89.796%
2026-06-03	0.4000	0.4000	0.3800	0.4000	+14.286%	1,820	2,903	-87.500%
2026-06-02	0.3500	0.3500	0.3500	0.3500	-25.532%	7	3,808	-85.714%
2026-06-01	0.4000	0.4700	0.3600	0.4700	+4.444%	67	3,808	-89.362%
2026-05-29	0.5700	0.5700	0.4500	0.4500	-31.818%	95	3,775	-88.889%
2026-05-28	0.5100	0.7500	0.5100	0.6600	+88.571%	2,050	3,751	-92.424%
2026-05-27	0.4900	0.4900	0.3000	0.3500	-41.667%	1,277	1,726	-85.714%
2026-05-26	0.7500	0.7500	0.6000	0.6000	0.000%	2,504	2,908	-91.667%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+9.091%	2	599	-91.667%
2026-05-20	0.5500	0.5500	0.5500	0.5500	+22.222%	1	599	-90.909%
2026-05-19	0.5000	0.5000	0.4500	0.4500	-30.769%	36	621	-88.889%
2026-05-18	0.6000	0.6500	0.6000	0.6500	+25.000%	42	621	-92.308%
2026-05-13	0.5200	0.5200	0.5200	0.5200	-5.455%	6	621	-90.385%
2026-05-11	0.6000	0.6000	0.5500	0.5500	-31.250%	108	621	-90.909%
2026-05-08	0.7500	0.8000	0.7500	0.8000	0.000%	81	526	-93.750%
2026-05-07	0.8000	0.8000	0.8000	0.8000	-3.614%	54	446	-93.750%
2026-05-06	0.8000	0.8300	0.8000	0.8300	-36.154%	5	397	-93.976%
2026-04-23	1.3000	1.3000	1.3000	1.3000	0.000%	50	393	-96.154%
2026-04-22	1.3000	1.3000	1.3000	1.3000	-10.345%	5	389	-96.154%
2026-04-21	1.5500	1.5500	1.4400	1.4500	-6.452%	109	290	-96.552%
2026-04-20	1.5000	1.5500	1.5000	1.5500	+8.392%	46	290	-96.774%
2026-04-17	1.3000	1.4800	1.3000	1.4300	+30.000%	58	245	-96.503%
2026-04-16	1.1500	1.1500	1.1000	1.1000	0.000%	10	199	-95.455%
2026-04-15	1.2500	1.2500	1.1000	1.1000	-8.333%	13	199	-95.455%
2026-04-14	1.3000	1.3000	1.2000	1.2000	-4.000%	16	206	-95.833%
2026-04-13	1.2500	1.2500	1.2500	1.2500	-3.846%	3	211	-96.000%
2026-04-10	1.3000	1.3000	1.3000	1.3000	-7.143%	39	210	-96.154%
2026-04-08	1.4000	1.4000	1.4000	1.4000	+33.333%	2	177	-96.429%
2026-04-06	1.0000	1.1000	1.0000	1.0500	+10.526%	60	177	-95.238%
2026-04-02	0.9500	0.9500	0.9500	0.9500	+7.955%	1	121	-94.737%
2026-03-31	0.8800	0.8800	0.8800	0.8800	+7.317%	1	121	-94.318%
2026-03-27	0.8000	0.8800	0.8000	0.8200	-18.000%	18	121	-93.902%
2026-03-26	1.0500	1.0500	1.0000	1.0000	-8.257%	6	104	-95.000%
2026-03-24	1.0900	1.0900	1.0900	1.0900	-21.014%	4	100	-95.413%
2026-03-23	1.3800	1.3800	1.3800	1.3800	+6.977%	5	97	-96.377%
2026-03-16	1.5500	1.5500	1.2900	1.2900	-12.245%	3	92	-96.124%
2026-03-12	1.4600	1.4700	1.4600	1.4700	+28.947%	36	90	-96.599%
2026-03-11	1.1400	1.1400	1.1400	1.1400	-24.503%	13	67	-95.614%
2026-03-10	1.5100	1.5100	1.5100	1.5100	+7.857%	1	59	-96.689%
2026-03-09	1.4300	1.4300	1.3900	1.4000	+22.807%	5	58	-96.429%
2026-03-06	1.1400	1.1400	1.1400	1.1400	-19.149%	3	58	-95.614%
2026-03-05	1.3200	1.4100	1.3200	1.4100	-2.759%	3	58	-96.454%
2026-03-04	1.3700	1.4500	1.3600	1.4500	-1.361%	11	56	-96.552%
2026-03-03	1.4700	1.4700	1.4600	1.4700	-34.667%	7	50	-96.599%
2026-02-20	2.2600	2.2600	2.2300	2.2500	+11.386%	62	45	-97.778%
2026-02-18	2.0200	2.0200	2.0200	2.0200	+34.667%	5	79	-97.525%
2026-02-09	1.5000	1.5000	1.5000	1.5000	-11.765%	15	79	-96.667%
2026-02-06	1.7000	1.7000	1.7000	1.7000	-9.574%	1	79	-97.059%
2026-02-04	1.8800	1.8800	1.8800	1.8800	+6.215%	2	79	-97.340%
2026-02-03	2.3000	2.3000	1.7700	1.7700	-41.000%	60	79	-97.175%
2026-01-29	3.0000	3.0000	3.0000	3.0000	-39.759%	15	25	-98.333%
2026-01-14	4.9800	4.9800	4.9800	4.9800	-6.038%	1	10	-98.996%
2026-01-08	5.3000	5.3000	5.3000	5.3000	+21.281%	7	9	-99.057%
2025-12-23	4.3700	4.3700	4.3700	4.3700	-1.798%	2	5	-98.856%
2025-12-22	4.4500	4.4500	4.4500	4.4500	0.000%	3	3	-98.876%

.dark-mode .TxdVqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TxdVqF{ color: #333333; background-color: white; border: 2px solid #333333; }CPRI20260821C25CPRI Aug 21 2026 25.00 Call (CPRI260821C00025000)option OPRA

CPRI20260821C25
CPRI Aug 21 2026 25.00 Call (CPRI260821C00025000)
option OPRA