Dark

CPRI20261218C30
CPRI Dec 18 2026 30.00 Call (CPRI261218C00030000)
option OPRA

EOD

Jul 28, 2026

0.2000+25.000%(+0.0400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2000	0.2200	0.2000	0.2000	+25.000%	13	1,108	0.000%
2026-07-22	0.1600	0.1600	0.1600	0.1600	+6.667%	1	1,105	+25.000%
2026-07-21	0.1500	0.2000	0.1500	0.1500	-25.000%	43	1,106	+33.333%
2026-07-15	0.2100	0.2100	0.2000	0.2000	-28.571%	4	1,139	0.000%
2026-07-14	0.2800	0.2800	0.2800	0.2800	-9.677%	1	1,143	-28.571%
2026-07-09	0.3100	0.3100	0.3100	0.3100	-43.636%	1	1,144	-35.484%
2026-07-07	0.5500	0.5500	0.5500	0.5500	-35.294%	1	1,143	-63.636%
2026-06-17	0.8500	0.8500	0.8500	0.8500	-12.371%	1	1,143	-76.471%
2026-06-16	0.9700	0.9700	0.9700	0.9700	-14.159%	1	1,143	-79.381%
2026-06-12	1.1300	1.1300	1.1300	1.1300	+46.753%	10	1,142	-82.301%
2026-06-08	0.7700	0.7700	0.7700	0.7700	-9.412%	2	1,152	-74.026%
2026-05-28	0.8500	0.8500	0.8500	0.8500	+6.250%	5	1,151	-76.471%
2026-05-26	0.8500	0.8500	0.8000	0.8000	0.000%	6	1,151	-75.000%
2026-05-21	0.8000	0.8000	0.8000	0.8000	+33.333%	41	1,152	-75.000%
2026-05-19	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,152	-66.667%
2026-05-13	0.6100	0.6100	0.6000	0.6000	-25.000%	6	1,153	-66.667%
2026-05-05	0.8000	0.8000	0.8000	0.8000	-15.789%	1	1,156	-75.000%
2026-04-29	0.9500	0.9500	0.9500	0.9500	-20.833%	9	1,157	-78.947%
2026-04-28	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,157	-83.333%
2026-04-20	1.3000	1.3000	1.3000	1.3000	+2.362%	12	1,156	-84.615%
2026-04-17	1.4000	1.4000	1.2700	1.2700	+27.000%	24	1,144	-84.252%
2026-04-08	1.0000	1.0000	1.0000	1.0000	-16.667%	1	1,120	-80.000%
2026-04-06	1.1000	1.2000	1.1000	1.2000	+23.711%	5	1,120	-83.333%
2026-03-31	0.9700	0.9700	0.9700	0.9700	+19.753%	1	1,117	-79.381%
2026-03-30	0.8100	0.8200	0.8000	0.8100	-13.830%	4	1,116	-75.309%
2026-03-27	0.9400	0.9400	0.9400	0.9400	-17.544%	1	1,112	-78.723%
2026-03-24	1.0900	1.1400	1.0900	1.1400	-5.000%	54	1,111	-82.456%
2026-03-18	1.2000	1.2000	1.2000	1.2000	+20.000%	10	1,057	-83.333%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-27.007%	1	1,047	-80.000%
2026-03-02	1.4600	1.4700	1.3700	1.3700	-13.291%	952	1,047	-85.401%
2026-02-26	1.5800	1.5800	1.5800	1.5800	+12.857%	1	212	-87.342%
2026-02-03	1.4000	1.4000	1.4000	1.4000	-45.736%	1	212	-85.714%
2026-02-02	2.5800	2.5800	2.5800	2.5800	+17.808%	1	213	-92.248%
2026-01-29	2.1500	2.1900	2.1500	2.1900	-25.000%	4	212	-90.868%
2026-01-27	2.9200	2.9200	2.9200	2.9200	-17.746%	1	208	-93.151%
2026-01-22	3.5500	3.5500	3.5500	3.5500	-11.250%	1	207	-94.366%
2026-01-09	4.3000	4.3000	4.0000	4.0000	+2.041%	2	206	-95.000%
2026-01-08	3.7500	4.2600	3.7500	3.9200	+4.533%	58	204	-94.898%
2026-01-07	3.7500	3.7500	3.7500	3.7500	+3.306%	10	146	-94.667%
2026-01-06	3.6300	3.6300	3.6300	3.6300	-5.714%	1	136	-94.490%
2025-12-18	3.8500	3.8500	3.8500	3.8500	+16.667%	10	135	-94.805%
2025-12-02	3.3000	3.3000	3.3000	3.3000	-5.714%	3	145	-93.939%
2025-11-28	3.5000	3.5000	3.5000	3.5000	-6.667%	10	145	-94.286%
2025-11-26	3.7500	3.7500	3.7500	3.7500	-6.250%	2	133	-94.667%
2025-11-25	4.0000	4.0000	4.0000	4.0000	+14.286%	10	133	-95.000%
2025-11-24	3.5000	3.5000	3.5000	3.5000	+2.941%	1	133	-94.286%
2025-11-21	3.2000	3.4000	3.2000	3.4000	+63.462%	6	132	-94.118%
2025-11-12	2.0800	2.0800	2.0800	2.0800	-23.529%	1	126	-90.385%
2025-11-07	2.7200	2.7200	2.7200	2.7200	+23.636%	50	126	-92.647%
2025-11-05	2.2000	2.2000	2.2000	2.2000	-26.667%	3	163	-90.909%
2025-10-23	3.0000	3.0000	2.9800	3.0000	0.000%	24	163	-93.333%
2025-10-21	3.0000	3.0000	3.0000	3.0000	+46.341%	1	156	-93.333%
2025-10-15	2.0500	2.0500	2.0500	2.0500	0.000%	20	156	-90.244%
2025-10-13	2.0500	2.0500	2.0500	2.0500	0.000%	15	136	-90.244%
2025-09-23	2.0500	2.0500	2.0500	2.0500	+0.490%	20	133	-90.244%
2025-09-22	2.0400	2.0400	2.0400	2.0400	-23.596%	1	113	-90.196%
2025-09-09	2.7000	2.7000	2.6700	2.6700	+10.788%	2	113	-92.509%
2025-08-15	2.4100	2.4100	2.4100	2.4100	+23.590%	1	113	-91.701%
2025-08-08	1.9500	1.9500	1.9500	1.9500	-15.584%	25	113	-89.744%
2025-08-06	2.3100	2.3100	2.3100	2.3100	+24.865%	10	88	-91.342%
2025-07-28	1.8500	1.8500	1.8500	1.8500	+5.714%	2	78	-89.189%
2025-07-15	1.7500	1.7500	1.7500	1.7500	+24.113%	1	80	-88.571%
2025-06-26	1.4100	1.4100	1.4100	1.4100	-10.191%	6	80	-85.816%
2025-06-10	1.5800	1.5800	1.5700	1.5700	+5.369%	4	80	-87.261%
2025-06-09	1.4900	1.4900	1.4900	1.4900	-25.126%	1	80	-86.577%
2025-05-16	1.8900	1.9900	1.8900	1.9900	-1.970%	4	80	-89.950%
2025-05-14	2.0300	2.0300	2.0300	2.0300	+3.046%	2	80	-90.148%
2025-05-13	1.8000	2.0200	1.8000	1.9700	+97.000%	60	78	-89.848%
2025-04-30	1.0000	1.0000	1.0000	1.0000	-9.091%	2	28	-80.000%
2025-04-25	1.1000	1.1000	1.1000	1.1000	+32.530%	2	28	-81.818%
2025-04-16	0.8300	0.8300	0.8300	0.8300	-44.667%	3	27	-75.904%
2025-04-03	1.5000	1.5000	1.5000	1.5000	-41.176%	2	24	-86.667%
2025-03-31	2.5500	2.5500	2.5500	2.5500	-15.000%	3	24	-92.157%
2025-03-24	3.0000	3.0000	3.0000	3.0000	-1.639%	5	24	-93.333%
2025-03-21	3.0500	3.0500	3.0500	3.0500	-7.576%	6	19	-93.443%
2025-03-17	3.3000	3.3000	3.3000	3.3000	-27.473%	6	19	-93.939%
2025-03-03	4.5500	4.5500	4.5500	4.5500	+65.455%	1	14	-95.604%
2025-02-25	2.7500	2.7500	2.7500	2.7500	-14.063%	1	14	-92.727%
2025-02-07	3.2000	3.2000	3.2000	3.2000	+3.226%	2	14	-93.750%
2025-02-05	3.1000	3.1000	3.1000	3.1000	-39.216%	2	15	-93.548%
2025-01-21	5.1000	5.1000	5.1000	5.1000	-1.923%	1	14	-96.078%
2025-01-14	5.2000	5.2000	5.2000	5.2000	+6.122%	4	14	-96.154%
2025-01-13	4.9000	4.9000	4.9000	4.9000	+7.930%	10	16	-95.918%
2025-01-10	4.5400	4.5400	4.5400	4.5400	+19.474%	4	18	-95.595%
2025-01-08	3.8000	3.8000	3.8000	3.8000	-5.000%	2	18	-94.737%
2025-01-06	4.0000	4.0000	4.0000	4.0000	-7.193%	2	18	-95.000%
2024-12-06	4.3100	4.3100	4.3100	4.3100	+26.023%	2	18	-95.360%
2024-11-13	3.4200	3.4200	3.4200	3.4200	+3.636%	10	18	-94.152%
2024-11-11	3.3000	3.3000	3.3000	3.3000	-8.333%	3	8	-93.939%
2024-10-31	3.4400	3.6000	3.4400	3.6000	-10.000%	2	11	-94.444%
2024-10-30	4.0000	4.0000	4.0000	4.0000	-11.111%	3	10	-95.000%
2024-10-25	5.6600	5.6600	4.5000	4.5000	0.000%	20	10	-95.556%

.dark-mode .z6tvXR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z6tvXR{ color: #333333; background-color: white; border: 2px solid #333333; }CPRI20261218C30CPRI Dec 18 2026 30.00 Call (CPRI261218C00030000)option OPRA

CPRI20261218C30
CPRI Dec 18 2026 30.00 Call (CPRI261218C00030000)
option OPRA