Dark

CPRI20261218C25
CPRI Dec 18 2026 25.00 Call (CPRI261218C00025000)
option OPRA

EOD

Aug 4, 2026

0.4500+12.500%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.4500	0.4500	0.4500	0.4500	+12.500%	3	208	0.000%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-18.367%	1	205	+12.500%
2026-07-28	0.4900	0.4900	0.4900	0.4900	+11.364%	5	205	-8.163%
2026-07-24	0.2800	0.4400	0.2800	0.4400	-12.000%	4	207	+2.273%
2026-07-17	0.5000	0.5000	0.5000	0.5000	0.000%	62	209	-10.000%
2026-07-15	0.5400	0.5400	0.5000	0.5000	-9.091%	25	209	-10.000%
2026-07-14	0.6000	0.6000	0.5500	0.5500	-41.489%	50	215	-18.182%
2026-07-01	0.9400	0.9400	0.9400	0.9400	-14.545%	1	236	-52.128%
2026-06-29	1.1000	1.1000	1.1000	1.1000	-4.348%	1	236	-59.091%
2026-06-25	1.1500	1.1500	1.1500	1.1500	-41.327%	151	236	-60.870%
2026-06-15	2.0600	2.0600	1.9600	1.9600	-18.333%	10	132	-77.041%
2026-06-12	2.2000	2.4000	2.2000	2.4000	+56.863%	7	132	-81.250%
2026-06-08	1.5300	1.5300	1.5300	1.5300	+0.658%	1	130	-70.588%
2026-05-29	1.5200	1.5200	1.5200	1.5200	-3.797%	5	129	-70.395%
2026-05-28	1.5800	1.5800	1.5800	1.5800	+37.391%	5	129	-71.519%
2026-05-27	1.1500	1.1500	1.1500	1.1500	-14.815%	3	129	-60.870%
2026-05-20	1.3500	1.3500	1.3500	1.3500	+12.500%	3	129	-66.667%
2026-05-19	1.2000	1.2000	1.2000	1.2000	-14.286%	6	127	-62.500%
2026-05-18	1.4000	1.4000	1.4000	1.4000	+12.000%	1	127	-67.857%
2026-05-15	1.2500	1.2500	1.2500	1.2500	-3.846%	1	127	-64.000%
2026-05-14	1.3000	1.3000	1.3000	1.3000	+13.043%	1	126	-65.385%
2026-05-13	1.1500	1.1500	1.1500	1.1500	0.000%	1	124	-60.870%
2026-05-12	1.1500	1.1500	1.1500	1.1500	-11.538%	1	124	-60.870%
2026-05-11	1.3500	1.3500	1.3000	1.3000	-35.000%	2	124	-65.385%
2026-03-25	2.0000	2.0000	2.0000	2.0000	-4.762%	3	124	-77.500%
2026-03-23	2.3500	2.3500	2.1000	2.1000	-6.667%	6	127	-78.571%
2026-03-12	2.2500	2.2500	2.2500	2.2500	-1.747%	1	123	-80.000%
2026-03-10	2.2900	2.2900	2.2900	2.2900	+17.436%	1	122	-80.349%
2026-03-09	1.9500	1.9500	1.9500	1.9500	-8.019%	1	121	-76.923%
2026-03-04	2.1200	2.1200	2.1200	2.1200	-47.264%	1	122	-78.774%
2026-01-30	4.0200	4.0200	4.0200	4.0200	-10.865%	10	121	-88.806%
2026-01-27	4.5100	4.5100	4.5100	4.5100	-23.430%	1	121	-90.022%
2026-01-14	5.8900	5.8900	5.8900	5.8900	+1.552%	2	121	-92.360%
2026-01-02	5.8000	5.8000	5.8000	5.8000	+16.000%	2	121	-92.241%
2025-12-30	4.9200	5.0000	4.8600	5.0000	-2.153%	5	121	-91.000%
2025-12-29	5.1100	5.1100	5.1100	5.1100	-1.919%	1	119	-91.194%
2025-12-26	5.2100	5.2100	5.2100	5.2100	-4.927%	2	120	-91.363%
2025-12-22	5.4800	5.4800	5.4800	5.4800	-13.701%	10	121	-91.788%
2025-12-12	6.3500	6.3500	6.3500	6.3500	-9.929%	30	121	-92.913%
2025-12-08	7.0500	7.0500	7.0500	7.0500	+3.829%	1	91	-93.617%
2025-12-05	6.7900	6.7900	6.7900	6.7900	-3.138%	1	92	-93.373%
2025-12-03	7.0100	7.0100	7.0100	7.0100	+21.913%	5	93	-93.581%
2025-12-02	5.7500	5.7500	5.7500	5.7500	+4.927%	1	98	-92.174%
2025-11-25	5.4800	5.4800	5.4800	5.4800	+4.981%	1	99	-91.788%
2025-11-21	4.8000	5.2200	4.8000	5.2200	+20.000%	3	100	-91.379%
2025-11-20	4.3500	4.3500	4.3500	4.3500	+12.987%	1	103	-89.655%
2025-11-19	3.8500	3.8500	3.8500	3.8500	+10.000%	1	103	-88.312%
2025-11-05	3.9500	3.9500	3.5000	3.5000	-19.725%	11	104	-87.143%
2025-10-21	4.1000	4.4000	4.1000	4.3600	+21.111%	3	108	-89.679%
2025-10-08	3.6000	3.6000	3.6000	3.6000	+85.567%	3	108	-87.500%
2025-09-24	1.9400	1.9400	1.9400	1.9400	-48.541%	2	108	-76.804%
2025-09-12	3.7700	3.7700	3.7700	3.7700	+11.538%	1	110	-88.064%
2025-09-09	3.3800	3.3800	3.3800	3.3800	-0.295%	1	111	-86.686%
2025-08-20	3.3900	3.3900	3.3900	3.3900	-10.789%	20	111	-86.726%
2025-08-15	3.8000	3.8000	3.8000	3.8000	-1.299%	1	111	-88.158%
2025-08-14	3.8500	3.8500	3.8500	3.8500	-12.301%	1	110	-88.312%
2025-08-13	4.3900	4.3900	4.3900	4.3900	+22.626%	1	109	-89.749%
2025-08-06	3.4800	3.5800	3.3600	3.5800	+17.377%	13	108	-87.430%
2025-07-24	3.0500	3.0500	3.0500	3.0500	+1.667%	3	117	-85.246%
2025-07-09	3.0000	3.0000	3.0000	3.0000	+6.383%	86	117	-85.000%
2025-07-08	2.8200	2.8200	2.8200	2.8200	+15.102%	6	186	-84.043%
2025-06-09	2.4100	2.4500	2.4100	2.4500	-21.725%	4	186	-81.633%
2025-05-13	3.1300	3.1300	3.1300	3.1300	+60.513%	1	183	-85.623%
2025-05-06	1.9500	1.9500	1.9500	1.9500	-5.797%	9	183	-76.923%
2025-05-05	1.9600	2.0700	1.9600	2.0700	-2.358%	2	192	-78.261%
2025-05-02	2.0300	2.1200	2.0300	2.1200	+69.600%	4	192	-78.774%
2025-04-21	1.2500	1.2500	1.2500	1.2500	-33.511%	5	192	-64.000%
2025-04-10	1.8800	1.8800	1.8800	1.8800	+50.400%	5	192	-76.064%
2025-04-08	1.2500	1.2500	1.2500	1.2500	-29.379%	25	192	-64.000%
2025-04-03	1.7700	1.7700	1.7700	1.7700	-51.374%	10	174	-74.576%
2025-04-02	3.6400	3.6400	3.6400	3.6400	-18.202%	1	170	-87.637%
2025-03-24	4.4500	4.4500	4.4500	4.4500	-2.198%	3	170	-89.888%
2025-03-20	4.6000	4.6000	4.5500	4.5500	-8.635%	43	173	-90.110%
2025-03-17	4.9000	4.9800	4.9000	4.9800	+42.286%	5	130	-90.964%
2025-03-13	3.5000	3.5000	3.5000	3.5000	-9.091%	20	109	-87.143%
2025-03-10	4.3000	4.3000	3.8500	3.8500	-33.621%	39	109	-88.312%
2025-03-04	5.8000	5.8000	5.8000	5.8000	-4.918%	10	119	-92.241%
2025-03-03	6.1000	6.1000	6.1000	6.1000	+20.553%	2	111	-92.623%
2025-02-28	5.0600	5.0600	5.0600	5.0600	+0.198%	14	111	-91.107%
2025-02-27	5.0500	5.0500	5.0500	5.0500	+16.898%	12	111	-91.089%
2025-02-26	4.3200	4.3200	4.3200	4.3200	-15.953%	2	99	-89.583%
2025-02-20	5.1400	5.1400	5.1400	5.1400	+4.898%	1	99	-91.245%
2025-02-18	4.9000	4.9000	4.9000	4.9000	-7.547%	2	99	-90.816%
2025-02-13	5.3000	5.3000	5.3000	5.3000	-1.852%	1	102	-91.509%
2025-02-12	5.4000	5.4000	5.4000	5.4000	+8.000%	2	102	-91.667%
2025-02-11	5.0000	5.0000	5.0000	5.0000	+6.383%	2	104	-91.000%
2025-02-05	4.2000	4.7000	4.2000	4.7000	-35.616%	22	102	-90.426%
2025-01-22	7.3000	7.3000	7.3000	7.3000	+8.470%	1	100	-93.836%
2025-01-16	6.7300	6.7300	6.7300	6.7300	+28.190%	2	99	-93.314%
2025-01-08	5.2500	5.2500	5.2500	5.2500	+9.375%	2	99	-91.429%
2025-01-03	4.8000	4.8000	4.8000	4.8000	-9.434%	4	99	-90.625%
2025-01-02	5.3000	5.3000	5.3000	5.3000	+8.163%	1	99	-91.509%
2024-12-31	5.0000	5.0000	4.9000	4.9000	+1.449%	3	99	-90.816%
2024-12-30	4.8300	4.8300	4.8300	4.8300	-7.115%	10	99	-90.683%
2024-12-27	5.2000	5.2000	5.2000	5.2000	-1.887%	14	94	-91.346%
2024-12-23	5.3000	5.3000	5.3000	5.3000	-2.214%	7	101	-91.509%
2024-12-20	5.4200	5.4200	5.4200	5.4200	+3.238%	1	101	-91.697%
2024-12-19	5.2500	5.2500	5.2500	5.2500	-15.323%	6	102	-91.429%
2024-12-05	6.1600	6.2000	6.1600	6.2000	-7.463%	2	96	-92.742%
2024-12-02	6.7000	6.7000	6.7000	6.7000	-5.099%	1	96	-93.284%
2024-11-27	7.0600	7.0600	7.0600	7.0600	+12.600%	9	88	-93.626%
2024-11-26	6.2700	6.2700	6.2700	6.2700	+8.103%	2	88	-92.823%
2024-11-14	5.8000	5.8000	5.8000	5.8000	-5.383%	1	90	-92.241%
2024-11-07	6.7500	6.7500	6.1300	6.1300	-2.698%	2	89	-92.659%
2024-11-06	6.3000	6.3000	6.3000	6.3000	+26.000%	2	87	-92.857%
2024-10-30	5.0000	5.0000	5.0000	5.0000	-16.667%	20	85	-91.000%
2024-10-28	6.0000	6.0000	6.0000	6.0000	-7.692%	11	65	-92.500%
2024-10-25	7.0000	7.9000	5.9000	6.5000	0.000%	108	54	-93.077%

.dark-mode .D8Q7Ch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8Q7Ch{ color: #333333; background-color: white; border: 2px solid #333333; }CPRI20261218C25CPRI Dec 18 2026 25.00 Call (CPRI261218C00025000)option OPRA

CPRI20261218C25
CPRI Dec 18 2026 25.00 Call (CPRI261218C00025000)
option OPRA