Dark

CPRI20270115C17.5
CPRI Jan 15 2027 17.50 Call (CPRI270115C00017500)
option OPRA

EOD

Aug 3, 2026

2.15+2.381%(+0.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.1000	2.1500	2.1000	2.1500	+2.381%	11	1,048	0.000%
2026-07-31	2.0500	2.1000	2.0500	2.1000	+5.000%	64	1,037	+2.381%
2026-07-30	2.0000	2.0000	2.0000	2.0000	-13.043%	4	1,021	+7.500%
2026-07-28	2.3000	2.3000	2.3000	2.3000	+12.745%	1	1,024	-6.522%
2026-07-27	2.0500	2.0500	2.0400	2.0400	+2.000%	30	1,023	+5.392%
2026-07-24	2.0000	2.0000	2.0000	2.0000	+8.108%	1	1,003	+7.500%
2026-07-23	1.9000	1.9000	1.8500	1.8500	-11.905%	64	1,002	+16.216%
2026-07-20	2.1000	2.1000	2.1000	2.1000	-6.667%	7	994	+2.381%
2026-07-15	2.2500	2.2500	2.2500	2.2500	-11.417%	10	987	-4.444%
2026-07-14	2.8000	2.8000	2.5400	2.5400	-22.324%	25	977	-15.354%
2026-07-10	3.2700	3.2700	3.2700	3.2700	-47.258%	1	978	-34.251%
2026-06-15	6.2000	6.2000	6.2000	6.2000	+26.531%	15	978	-65.323%
2026-05-28	4.2000	4.9000	4.2000	4.9000	+44.118%	9	986	-56.122%
2026-05-27	3.3000	3.4000	3.2000	3.4000	-6.336%	10	986	-36.765%
2026-05-18	3.6300	3.6300	3.6300	3.6300	+2.254%	4	985	-40.771%
2026-05-15	3.6000	3.6000	3.5500	3.5500	+4.412%	16	985	-39.437%
2026-05-13	3.4000	3.4000	3.4000	3.4000	-6.849%	3	969	-36.765%
2026-05-12	3.6500	3.6500	3.6500	3.6500	-13.095%	1	970	-41.096%
2026-05-11	4.2000	4.2000	4.2000	4.2000	-35.385%	66	970	-48.810%
2026-04-22	6.5000	6.5000	6.5000	6.5000	+16.071%	10	970	-66.923%
2026-04-15	5.6000	5.6000	5.6000	5.6000	-3.448%	3	966	-61.607%
2026-04-09	5.5000	5.8000	5.5000	5.8000	+5.455%	3	966	-62.931%
2026-04-08	5.5000	5.5000	5.5000	5.5000	+37.500%	1	968	-60.909%
2026-03-31	4.0000	4.0000	4.0000	4.0000	-2.439%	10	968	-46.250%
2026-03-30	4.1000	4.1000	4.1000	4.1000	-20.388%	20	968	-47.561%
2026-03-13	5.0500	5.1500	5.0500	5.1500	+7.292%	50	968	-58.252%
2026-03-12	4.9500	4.9500	4.8000	4.8000	-15.493%	30	953	-55.208%
2026-02-13	5.6800	5.6800	5.6800	5.6800	-42.915%	1	941	-62.148%
2026-01-06	9.9500	9.9500	9.9500	9.9500	-19.433%	1	941	-78.392%
2025-12-05	12.3500	12.3500	12.3500	12.3500	+41.143%	4	942	-82.591%
2025-11-20	8.8000	8.8000	8.7500	8.7500	+13.636%	5	942	-75.429%
2025-11-12	7.7000	7.7000	7.7000	7.7000	-5.521%	20	955	-72.078%
2025-11-11	7.6000	8.1500	7.6000	8.1500	+17.266%	14	955	-73.620%
2025-11-04	6.9500	6.9500	6.9500	6.9500	-12.907%	10	956	-69.065%
2025-10-28	7.9800	7.9800	7.9800	7.9800	+33.668%	2	966	-73.058%
2025-10-14	6.0000	6.0000	5.9700	5.9700	-6.719%	6	968	-63.987%
2025-10-10	6.4000	6.4000	6.4000	6.4000	-4.048%	2	968	-66.406%
2025-10-09	6.8500	6.8500	6.6700	6.6700	-7.361%	16	966	-67.766%
2025-10-06	7.2000	7.2000	7.1000	7.2000	+20.200%	5	972	-70.139%
2025-09-29	5.9900	5.9900	5.9900	5.9900	-23.107%	2	969	-64.107%
2025-09-11	7.5000	7.7900	7.2400	7.7900	+3.042%	8	969	-72.401%
2025-09-09	7.5600	7.5600	7.5600	7.5600	+12.836%	2	970	-71.561%
2025-09-02	6.7000	6.7000	6.7000	6.7000	-10.067%	2	970	-67.910%
2025-08-26	7.4500	7.4500	7.4500	7.4500	+12.879%	1	970	-71.141%
2025-08-21	6.6000	6.6000	6.6000	6.6000	-13.725%	1	970	-67.424%
2025-08-13	6.9500	7.6500	6.9500	7.6500	+9.286%	4	969	-71.895%
2025-08-07	7.0000	7.0000	7.0000	7.0000	0.000%	1	967	-69.286%
2025-08-06	7.0000	7.0000	7.0000	7.0000	+60.920%	11	966	-69.286%
2025-08-01	4.6500	4.6500	4.3500	4.3500	-19.444%	3	966	-50.575%
2025-07-31	5.4000	5.4000	5.4000	5.4000	-12.903%	2	964	-60.185%
2025-07-21	6.2000	6.2000	6.2000	6.2000	+18.095%	1	964	-65.323%
2025-07-02	5.2500	5.2500	5.2500	5.2500	-6.250%	6	963	-59.048%
2025-07-01	5.3500	5.6000	5.3500	5.6000	+17.895%	9	963	-61.607%
2025-06-20	4.7500	4.7500	4.7500	4.7500	+2.151%	4	966	-54.737%
2025-06-13	4.6500	4.6500	4.6500	4.6500	-3.926%	4	966	-53.763%
2025-06-09	4.8400	4.8400	4.8400	4.8400	+2.979%	1	964	-55.579%
2025-06-06	4.7000	4.7000	4.7000	4.7000	-3.093%	4	964	-54.255%
2025-06-04	5.0000	5.0000	4.8500	4.8500	-14.912%	3	962	-55.670%
2025-05-29	5.7000	5.7000	5.7000	5.7000	+22.581%	4	959	-62.281%
2025-05-23	4.6500	4.6500	4.6500	4.6500	-8.465%	2	959	-53.763%
2025-05-22	5.0800	5.0800	5.0800	5.0800	-5.576%	2	959	-57.677%
2025-05-21	5.3800	5.3800	5.3800	5.3800	-4.779%	2	957	-60.037%
2025-05-20	5.6500	5.6500	5.6500	5.6500	-1.051%	17	957	-61.947%
2025-05-19	5.7100	5.7100	5.7100	5.7100	-2.393%	1	957	-62.347%
2025-05-12	5.8500	5.8500	5.8500	5.8500	+44.444%	1	956	-63.248%
2025-05-02	4.0500	4.1000	4.0500	4.0500	+17.052%	34	955	-46.914%
2025-04-23	3.4600	3.4600	3.4600	3.4600	+19.310%	4	964	-37.861%
2025-04-21	2.9000	2.9000	2.9000	2.9000	-8.517%	1	964	-25.862%
2025-04-17	3.1700	3.1700	3.1700	3.1700	+13.214%	1	963	-32.177%
2025-04-16	2.8000	2.8000	2.8000	2.8000	-23.913%	4	963	-23.214%
2025-04-14	4.1500	4.1500	3.6000	3.6800	+2.222%	5	963	-41.576%
2025-04-11	3.6000	3.6000	3.6000	3.6000	-4.509%	4	963	-40.278%
2025-04-10	3.7900	3.7900	3.7600	3.7700	+25.667%	13	963	-42.971%
2025-04-07	3.2500	3.7000	3.0000	3.0000	0.000%	14	963	-28.333%
2025-04-03	4.4500	4.4500	3.0000	3.0000	-56.958%	27	959	-28.333%
2025-04-02	6.9700	6.9700	6.9700	6.9700	+4.498%	3	954	-69.154%
2025-03-11	6.6700	6.6700	6.6700	6.6700	-13.713%	9	951	-67.766%
2025-03-07	7.6100	7.7300	7.6100	7.7300	-0.258%	28	942	-72.186%
2025-02-26	7.6500	7.7500	7.6500	7.7500	+7.639%	18	928	-72.258%
2025-02-25	7.0700	7.3000	7.0700	7.2000	-7.336%	11	910	-70.139%
2025-02-24	7.7700	7.7700	7.7700	7.7700	-6.159%	6	900	-72.329%
2025-02-21	8.3000	8.3000	8.2800	8.2800	-6.652%	20	894	-74.034%
2025-02-20	8.8700	8.8700	8.8700	8.8700	-0.783%	20	884	-75.761%
2025-02-19	8.9400	8.9400	8.9400	8.9400	+4.561%	5	864	-75.951%
2025-02-18	8.5500	8.5500	8.5500	8.5500	-8.065%	2	859	-74.854%
2025-02-13	9.3500	9.3500	9.3000	9.3000	+3.333%	11	859	-76.882%
2025-02-12	8.3100	9.0000	8.3100	9.0000	+8.959%	7	850	-76.111%
2025-02-11	7.9400	8.2600	7.9400	8.2600	+2.354%	16	843	-73.971%
2025-02-10	8.0700	8.0700	8.0700	8.0700	-8.400%	5	827	-73.358%
2025-02-06	8.8600	8.8600	8.8100	8.8100	+20.027%	3	822	-75.596%
2025-02-05	7.3400	7.3400	7.3400	7.3400	-25.709%	5	819	-70.708%
2025-02-04	9.8800	9.8800	9.8800	9.8800	-0.202%	13	814	-78.239%
2025-02-03	9.8000	9.9000	9.8000	9.9000	-10.163%	9	801	-78.283%
2025-01-31	11.4100	11.4100	11.0200	11.0200	-7.239%	26	794	-80.490%
2025-01-30	11.9000	11.9000	11.8800	11.8800	0.000%	8	781	-81.902%
2025-01-29	11.8800	11.8800	11.8800	11.8800	-0.084%	6	773	-81.902%
2025-01-28	11.8400	11.8900	11.7700	11.8900	+4.390%	12	767	-81.918%
2025-01-27	11.4300	11.4500	11.3900	11.3900	+0.707%	10	755	-81.124%
2025-01-24	11.3100	11.3100	11.3100	11.3100	+1.526%	10	745	-80.990%
2025-01-23	11.1400	11.1400	11.1400	11.1400	+0.997%	4	740	-80.700%
2025-01-22	11.0300	11.0300	11.0300	11.0300	+4.649%	3	736	-80.508%
2025-01-21	10.6200	10.7700	10.5400	10.5400	-1.311%	20	733	-79.602%
2025-01-17	10.3500	10.8900	10.3500	10.6800	+6.800%	46	690	-79.869%
2025-01-16	9.6000	10.0000	9.6000	10.0000	-0.299%	13	690	-78.500%
2025-01-15	10.2000	10.2000	10.0300	10.0300	-5.109%	52	677	-78.564%
2025-01-14	10.5700	10.5700	10.5700	10.5700	+3.122%	4	629	-79.659%
2025-01-13	10.2500	10.2500	10.2500	10.2500	-0.774%	5	625	-79.024%
2025-01-10	9.2800	10.3300	9.2800	10.3300	+27.531%	60	620	-79.187%
2025-01-08	8.1000	8.1000	8.1000	8.1000	-8.784%	6	584	-73.457%
2025-01-07	8.8600	8.8800	8.8600	8.8800	+16.689%	6	584	-75.788%
2025-01-02	7.5200	7.6100	7.5200	7.6100	-2.810%	7	578	-71.748%
2024-12-31	7.8900	7.8900	7.8300	7.8300	+0.643%	14	557	-72.542%
2024-12-30	7.8700	7.8700	7.7800	7.7800	-8.363%	11	557	-72.365%
2024-12-26	8.6000	8.6000	8.4900	8.4900	+2.660%	12	546	-74.676%
2024-12-23	8.5000	8.5000	8.2700	8.2700	-4.943%	16	538	-74.002%
2024-12-20	8.6700	8.7000	8.6200	8.7000	+3.695%	12	533	-75.287%
2024-12-19	8.3100	8.4000	8.3100	8.3900	-7.701%	28	521	-74.374%
2024-12-18	9.2800	9.2800	9.0900	9.0900	-2.988%	16	499	-76.348%
2024-12-17	9.3700	9.3700	9.3700	9.3700	-1.987%	4	483	-77.054%
2024-12-16	9.8700	10.0000	9.5600	9.5600	+9.885%	19	461	-77.510%
2024-12-13	9.0000	9.0000	8.5000	8.7000	-6.048%	52	461	-75.287%
2024-12-11	9.2600	9.2600	9.2600	9.2600	+7.176%	4	436	-76.782%
2024-12-10	8.6400	8.6400	8.6400	8.6400	-10.928%	10	422	-75.116%
2024-12-09	9.7000	9.7000	9.7000	9.7000	+5.780%	1	412	-77.835%
2024-12-06	9.1700	9.1700	9.1700	9.1700	-7.374%	6	411	-76.554%
2024-12-04	9.9500	10.1200	9.9000	9.9000	-0.602%	27	408	-78.283%
2024-12-03	10.1600	10.1600	9.5400	9.9600	-4.962%	33	381	-78.414%
2024-12-02	10.5000	10.5000	10.4800	10.4800	+0.287%	6	349	-79.485%
2024-11-29	10.4500	10.4500	10.4500	10.4500	+14.208%	32	346	-79.426%
2024-11-26	9.3000	9.3000	9.1500	9.1500	+19.764%	13	330	-76.503%
2024-11-22	7.5600	7.6400	7.5600	7.6400	-6.027%	16	317	-71.859%
2024-11-20	7.6300	8.1300	7.6300	8.1300	+2.652%	48	309	-73.555%
2024-11-19	7.9200	7.9200	7.9200	7.9200	-3.178%	20	262	-72.854%
2024-11-18	7.9900	8.2700	7.9900	8.1800	-1.918%	19	242	-73.716%
2024-11-15	8.3400	8.3400	8.3400	8.3400	+11.200%	20	223	-74.221%
2024-11-13	7.3600	7.5000	7.1600	7.5000	-0.398%	15	213	-71.333%
2024-11-12	7.6300	7.6300	7.5300	7.5300	-3.585%	23	198	-71.448%
2024-11-11	7.8100	7.8100	7.8100	7.8100	-1.513%	10	175	-72.471%
2024-11-08	7.6100	7.9300	7.6100	7.9300	-15.996%	26	165	-72.888%
2024-11-06	8.6800	9.5200	8.6800	9.4400	+14.010%	27	152	-77.225%
2024-11-05	7.7000	8.5000	7.2400	8.2800	+2.730%	94	128	-74.034%
2024-11-04	8.2200	8.2200	8.0600	8.0600	+13.361%	20	83	-73.325%
2024-10-31	7.1100	7.1100	7.1100	7.1100	-6.693%	10	63	-69.761%
2024-10-30	8.0000	8.0000	7.6200	7.6200	-12.414%	49	53	-71.785%
2024-10-29	8.7500	8.7500	8.6300	8.7000	-4.918%	10	7	-75.287%
2024-10-28	9.1500	9.1500	9.1500	9.1500	-0.543%	1	3	-76.503%
2024-10-25	9.6000	9.6000	9.2000	9.2000	0.000%	4	2	-76.630%

.dark-mode .xM4tqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xM4tqC{ color: #333333; background-color: white; border: 2px solid #333333; }CPRI20270115C17.5CPRI Jan 15 2027 17.50 Call (CPRI270115C00017500)option OPRA

CPRI20270115C17.5
CPRI Jan 15 2027 17.50 Call (CPRI270115C00017500)
option OPRA