Dark

CPRI20270115C20
CPRI Jan 15 2027 20.00 Call (CPRI270115C00020000)
option OPRA

EOD

Aug 4, 2026

1.49+7.971%(+0.11)442

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.4000	1.4900	1.3000	1.4900	+7.971%	442	6,115	0.000%
2026-08-03	1.5000	1.5000	1.3000	1.3800	+6.154%	3,026	5,879	+7.971%
2026-07-31	1.3100	1.3500	1.2500	1.3000	0.000%	1,058	8,108	+14.615%
2026-07-30	1.2600	1.3500	1.2500	1.3000	0.000%	2,313	7,107	+14.615%
2026-07-29	1.2500	1.3200	1.2000	1.3000	-13.333%	4,185	8,801	+14.615%
2026-07-28	1.4000	1.5000	1.3000	1.5000	+22.951%	2,005	5,178	-0.667%
2026-07-27	1.2500	1.3400	1.2200	1.2200	-2.400%	3,017	6,960	+22.131%
2026-07-24	1.3500	1.3500	1.1200	1.2500	0.000%	119	8,407	+19.200%
2026-07-23	1.3000	1.3000	1.1500	1.2500	-3.846%	5,353	8,354	+19.200%
2026-07-22	1.4500	1.4500	1.3000	1.3000	+1.563%	3,622	3,764	+14.615%
2026-07-21	1.2500	1.3200	1.2000	1.2800	-11.724%	2,511	3,825	+16.406%
2026-07-17	1.5800	1.5800	1.4500	1.4500	-14.706%	17	1,425	+2.759%
2026-07-16	1.6000	1.7000	1.5200	1.7000	+8.280%	2,023	1,438	-12.353%
2026-07-15	1.4500	1.5700	1.4400	1.5700	-16.043%	2,034	2,259	-5.096%
2026-07-14	1.9500	1.9500	1.8700	1.8700	-10.952%	20	391	-20.321%
2026-07-08	2.1000	2.1000	2.1000	2.1000	-19.231%	5	406	-29.048%
2026-06-25	2.6000	2.6000	2.6000	2.6000	-16.129%	10	406	-42.692%
2026-06-22	3.1000	3.1000	3.1000	3.1000	-14.365%	50	396	-51.935%
2026-06-18	3.6200	3.6200	3.6200	3.6200	-2.162%	2	416	-58.840%
2026-06-17	3.7000	3.7000	3.7000	3.7000	-24.490%	5	416	-59.730%
2026-06-15	4.9000	5.0000	4.9000	4.9000	+6.522%	50	416	-69.592%
2026-06-12	4.5800	4.6000	4.5800	4.6000	+27.072%	4	374	-67.609%
2026-06-10	3.6200	3.6200	3.6200	3.6200	+21.070%	2	374	-58.840%
2026-06-04	2.9900	2.9900	2.9900	2.9900	+6.786%	2	376	-50.167%
2026-06-03	2.8000	2.8000	2.8000	2.8000	+3.704%	4	377	-46.786%
2026-06-02	2.7200	2.8000	2.7000	2.7000	-5.263%	10	378	-44.815%
2026-06-01	2.8500	2.8500	2.8500	2.8500	+1.786%	5	381	-47.719%
2026-05-29	2.8000	2.8000	2.8000	2.8000	-24.324%	1	380	-46.786%
2026-05-28	2.9200	3.7000	2.9200	3.7000	+42.308%	11	380	-59.730%
2026-05-27	2.6000	2.6000	2.6000	2.6000	-17.722%	10	379	-42.692%
2026-05-26	3.1600	3.1600	3.1600	3.1600	+12.857%	5	369	-52.848%
2026-05-20	2.7300	2.8000	2.7300	2.8000	+4.478%	2	369	-46.786%
2026-05-19	2.6000	2.6800	2.6000	2.6800	-4.286%	4	371	-44.403%
2026-05-18	2.8000	2.8000	2.8000	2.8000	+15.226%	1	371	-46.786%
2026-05-15	2.6500	2.6500	2.4300	2.4300	0.000%	36	371	-38.683%
2026-05-13	2.4300	2.4300	2.4300	2.4300	-34.324%	4	372	-38.683%
2026-05-06	3.7000	3.7000	3.7000	3.7000	+15.265%	25	376	-59.730%
2026-05-05	3.2000	3.2100	3.2000	3.2100	-12.772%	60	378	-53.583%
2026-05-04	3.6800	3.6800	3.6800	3.6800	-27.843%	3	375	-59.511%
2026-04-21	5.1000	5.1000	5.1000	5.1000	+8.742%	1	378	-70.784%
2026-04-17	4.6900	4.6900	4.6900	4.6900	+12.470%	2	378	-68.230%
2026-04-16	4.2500	4.2500	4.1700	4.1700	-0.239%	2	380	-64.269%
2026-04-15	4.1000	4.1800	4.1000	4.1800	-4.348%	2	380	-64.354%
2026-04-13	4.1500	4.3700	4.1500	4.3700	+6.585%	2	381	-65.904%
2026-04-08	4.1000	4.1000	4.1000	4.1000	+13.573%	1	382	-63.659%
2026-04-06	3.6100	3.6100	3.6100	3.6100	+9.063%	1	382	-58.726%
2026-04-01	3.3100	3.3100	3.3100	3.3100	+16.140%	6	381	-54.985%
2026-03-31	2.8500	2.8500	2.8500	2.8500	-24.000%	2	387	-47.719%
2026-03-19	3.7500	3.7500	3.7500	3.7500	-8.537%	1	387	-60.267%
2026-03-16	4.1000	4.1000	4.1000	4.1000	+16.147%	1	387	-63.659%
2026-03-11	3.5000	3.5300	3.5000	3.5300	-5.867%	2	387	-57.790%
2026-03-05	3.7500	3.7500	3.7500	3.7500	-21.875%	1	387	-60.267%
2026-02-26	4.8000	4.8000	4.8000	4.8000	-1.840%	4	386	-68.958%
2026-02-04	4.8900	4.8900	4.8900	4.8900	+7.473%	20	388	-69.530%
2026-02-03	4.7600	4.7600	4.5500	4.5500	-29.457%	11	388	-67.253%
2026-01-30	6.4500	6.4500	6.4500	6.4500	-0.155%	10	388	-76.899%
2026-01-29	6.4600	6.4600	6.4600	6.4600	-10.278%	1	388	-76.935%
2026-01-27	7.2000	7.2000	7.2000	7.2000	-11.111%	1	388	-79.306%
2026-01-23	8.1000	8.1000	8.1000	8.1000	-12.903%	2	388	-81.605%
2026-01-09	9.3000	9.3000	9.3000	9.3000	+9.799%	1	388	-83.978%
2026-01-07	8.4700	8.4700	8.4700	8.4700	+4.439%	30	388	-82.409%
2026-01-05	8.0800	8.1100	8.0800	8.1100	+0.123%	4	386	-81.628%
2025-12-23	8.1000	8.1000	8.1000	8.1000	-4.142%	1	386	-81.605%
2025-12-22	8.4500	8.4500	8.4500	8.4500	+0.956%	10	386	-82.367%
2025-12-19	8.3700	8.3700	8.3700	8.3700	-5.317%	1	386	-82.198%
2025-12-18	8.8400	8.8400	8.8400	8.8400	+0.455%	1	387	-83.145%
2025-12-17	8.8000	8.8000	8.8000	8.8000	-0.565%	1	387	-83.068%
2025-12-16	8.8500	8.8500	8.8500	8.8500	-0.562%	1	387	-83.164%
2025-12-15	8.8200	8.9000	8.8200	8.9000	-1.330%	3	388	-83.258%
2025-12-10	9.0000	9.0200	9.0000	9.0200	-6.528%	3	390	-83.481%
2025-12-08	9.6000	9.6500	9.6000	9.6500	-8.095%	2	391	-84.560%
2025-12-05	10.5000	10.5000	10.5000	10.5000	-0.568%	1	393	-85.810%
2025-12-04	10.5600	10.5600	10.5600	10.5600	+9.317%	1	392	-85.890%
2025-12-03	9.2600	9.6600	9.2600	9.6600	+10.274%	7	392	-84.576%
2025-11-28	8.7600	8.7600	8.7600	8.7600	+0.344%	2	393	-82.991%
2025-11-26	8.6500	8.7300	8.5500	8.7300	+5.818%	3	392	-82.932%
2025-11-25	8.5000	8.5000	8.2500	8.2500	+10.000%	2	392	-81.939%
2025-11-24	7.3900	7.5000	7.3900	7.5000	-3.846%	3	393	-80.133%
2025-11-21	7.3600	7.8000	7.3600	7.8000	+10.638%	14	393	-80.897%
2025-11-20	7.1500	7.3000	7.0500	7.0500	+8.462%	4	407	-78.865%
2025-11-18	6.5000	6.5000	6.5000	6.5000	+4.334%	150	407	-77.077%
2025-11-17	6.1600	6.2300	6.1600	6.2300	-4.006%	4	545	-76.083%
2025-11-13	6.4900	6.4900	6.4900	6.4900	0.000%	3	549	-77.042%
2025-11-12	6.8000	6.8000	6.4300	6.4900	+3.509%	4	552	-77.042%
2025-11-10	6.3500	6.3500	6.2700	6.2700	+24.900%	52	554	-76.236%
2025-11-04	5.0000	5.0200	5.0000	5.0200	+7.957%	7	605	-70.319%
2025-11-03	4.6500	4.6500	4.6500	4.6500	-14.679%	3	615	-67.957%
2025-10-30	5.4500	5.4500	5.4500	5.4500	+9.658%	1	615	-72.661%
2025-10-13	4.9700	4.9700	4.9700	4.9700	-11.408%	10	616	-70.020%
2025-10-07	5.6000	5.6100	5.6000	5.6100	-7.730%	10	606	-73.440%
2025-10-06	6.0800	6.0800	6.0800	6.0800	-1.138%	1	606	-75.493%
2025-10-03	6.1500	6.1500	6.1500	6.1500	+28.125%	1	607	-75.772%
2025-09-25	4.7000	4.8000	4.7000	4.8000	-14.286%	2	608	-68.958%
2025-09-23	5.6500	5.6500	5.6000	5.6000	-9.677%	3	606	-73.393%
2025-09-17	6.2000	6.2000	6.2000	6.2000	-3.876%	4	603	-75.968%
2025-08-26	6.4500	6.4500	6.4500	6.4500	+21.469%	5	612	-76.899%
2025-08-19	5.3100	5.3100	5.3100	5.3100	-10.000%	30	612	-71.940%
2025-08-14	5.9000	5.9000	5.9000	5.9000	-4.065%	2	582	-74.746%
2025-08-13	6.1500	6.1500	6.1500	6.1500	0.000%	2	580	-75.772%
2025-08-06	5.5500	6.1500	5.5500	6.1500	+83.582%	31	582	-75.772%
2025-08-04	3.3000	3.3500	3.3000	3.3500	-35.328%	2	593	-55.522%
2025-07-24	5.1800	5.1800	5.1800	5.1800	+17.460%	10	594	-71.236%
2025-07-16	4.3500	4.4500	4.3500	4.4100	-12.673%	63	604	-66.213%
2025-07-09	4.8400	5.0700	4.8200	5.0500	+9.307%	22	667	-70.495%
2025-07-08	4.5800	4.6200	4.5000	4.6200	+40.000%	28	689	-67.749%
2025-06-23	3.3000	3.3000	3.3000	3.3000	-5.172%	1	718	-54.848%
2025-06-13	3.4800	3.4800	3.4800	3.4800	-16.945%	10	717	-57.184%
2025-06-12	4.0300	4.1900	4.0000	4.1900	+6.888%	6	722	-64.439%
2025-06-09	3.9200	3.9200	3.9200	3.9200	-6.667%	1	717	-61.990%
2025-05-28	4.8000	4.8000	4.2000	4.2000	+15.068%	7	717	-64.524%
2025-05-23	3.7000	3.7000	3.6500	3.6500	-9.877%	12	714	-59.178%
2025-05-22	4.0500	4.0500	4.0500	4.0500	-14.737%	1	714	-63.210%
2025-05-15	4.7000	4.7500	4.7000	4.7500	-5.000%	3	713	-68.632%
2025-05-14	5.0000	5.0000	5.0000	5.0000	+6.383%	20	715	-70.200%
2025-05-13	4.7000	4.7000	4.7000	4.7000	+46.875%	20	715	-68.298%
2025-05-06	3.2000	3.2000	3.2000	3.2000	-5.882%	1	715	-53.438%
2025-05-02	3.4500	3.4500	3.4000	3.4000	+19.298%	4	716	-56.176%
2025-04-30	2.8500	2.8500	2.8500	2.8500	-8.065%	6	714	-47.719%
2025-04-29	2.9900	3.1000	2.9900	3.1000	+8.772%	3	714	-51.935%
2025-04-25	2.8500	2.8500	2.8500	2.8500	-0.350%	2	715	-47.719%
2025-04-24	2.7400	2.8600	2.7400	2.8600	+30.000%	2	714	-47.902%
2025-04-21	2.2000	2.2000	2.2000	2.2000	-8.333%	1	714	-32.273%
2025-04-15	2.4000	2.4000	2.4000	2.4000	-28.358%	1	715	-37.917%
2025-04-14	3.3500	3.3500	3.3500	3.3500	+4.688%	3	714	-55.522%
2025-04-11	3.2000	3.2000	3.2000	3.2000	+6.667%	20	717	-53.438%
2025-04-10	3.1500	3.1500	3.0000	3.0000	+43.541%	30	717	-50.333%
2025-04-09	2.0900	2.0900	2.0900	2.0900	-33.227%	3	687	-28.708%
2025-04-04	2.9700	3.5000	2.4500	3.1300	-10.571%	16	684	-52.396%
2025-04-03	3.8000	3.8000	2.6000	3.5000	-38.704%	4	677	-57.429%
2025-03-31	5.7100	5.7100	5.7100	5.7100	-5.776%	5	674	-73.905%
2025-03-28	6.0600	6.0600	6.0600	6.0600	+8.214%	2	679	-75.413%
2025-03-13	6.4000	6.4000	5.6000	5.6000	+5.660%	2	680	-73.393%
2025-03-10	6.2500	6.2500	5.3000	5.3000	-29.427%	2	680	-71.887%
2025-03-05	7.2500	7.5100	7.2500	7.5100	-3.718%	2	678	-80.160%
2025-03-04	7.8000	7.8000	7.8000	7.8000	+11.429%	3	676	-80.897%
2025-02-27	7.0000	7.0000	7.0000	7.0000	+17.450%	1	480	-78.714%
2025-02-25	5.9000	5.9600	5.9000	5.9600	-16.410%	200	480	-75.000%
2025-02-18	7.1200	7.1300	7.1200	7.1300	-3.649%	4	480	-79.102%
2025-02-14	7.4000	7.4000	7.4000	7.4000	+8.824%	4	486	-79.865%
2025-02-07	6.8000	6.8000	6.8000	6.8000	-7.483%	2	486	-78.088%
2025-02-06	7.6000	7.6000	7.3500	7.3500	+13.077%	13	487	-79.728%
2025-02-05	6.6000	6.6000	6.1600	6.5000	-24.594%	3	488	-77.077%
2025-02-04	8.6200	8.6200	8.6200	8.6200	-19.439%	2	485	-82.715%
2025-01-28	10.7000	10.7000	10.7000	10.7000	+9.519%	1	487	-86.075%
2025-01-27	9.5700	9.7700	9.5700	9.7700	-2.300%	3	486	-84.749%
2025-01-24	10.0000	10.0000	10.0000	10.0000	+3.093%	16	486	-85.100%
2025-01-23	9.6000	9.7000	9.6000	9.7000	-1.020%	55	486	-84.639%
2025-01-22	9.8000	9.8000	9.8000	9.8000	+12.000%	1	431	-84.796%
2025-01-15	8.7500	8.7500	8.7500	8.7500	-6.915%	7	430	-82.971%
2025-01-14	9.3500	9.4000	9.3500	9.4000	+3.867%	59	430	-84.149%
2025-01-13	8.9500	9.0500	8.7900	9.0500	+6.096%	36	371	-83.536%
2025-01-10	8.5300	8.5300	8.5300	8.5300	+11.213%	2	348	-82.532%
2025-01-06	7.6700	7.6700	7.6700	7.6700	+8.028%	3	349	-80.574%
2025-01-02	7.0900	7.1000	7.0900	7.1000	+4.106%	5	352	-79.014%
2024-12-30	6.9400	6.9400	6.8200	6.8200	-6.575%	2	347	-78.152%
2024-12-27	7.3400	7.3400	7.3000	7.3000	-2.667%	10	348	-79.589%
2024-12-23	7.3400	7.5000	7.3400	7.5000	+2.740%	13	343	-80.133%
2024-12-19	7.3000	7.3000	7.3000	7.3000	-6.410%	1	346	-79.589%
2024-12-18	8.1000	8.1000	7.8000	7.8000	-11.162%	7	345	-80.897%
2024-12-16	8.7800	8.7800	8.7800	8.7800	+20.274%	10	354	-83.030%
2024-12-13	7.3500	7.3500	7.3000	7.3000	-3.821%	14	354	-79.589%
2024-12-12	7.7000	7.7000	7.5900	7.5900	-7.439%	5	355	-80.369%
2024-12-11	7.9400	8.2000	7.9400	8.2000	-2.148%	15	350	-81.829%
2024-12-10	8.0600	8.3800	8.0600	8.3800	+2.570%	9	348	-82.220%
2024-12-09	8.5700	8.6600	8.1700	8.1700	0.000%	18	348	-81.763%
2024-12-06	8.1700	8.1700	8.1700	8.1700	-2.738%	18	348	-81.763%
2024-12-05	8.7000	8.7000	8.4000	8.4000	-4.762%	2	348	-82.262%
2024-12-03	8.8200	8.8200	8.8200	8.8200	-2.000%	1	346	-83.107%
2024-12-02	9.0000	9.0000	9.0000	9.0000	-1.747%	2	347	-83.444%
2024-11-27	9.1600	9.1600	9.1600	9.1600	+12.808%	10	339	-83.734%
2024-11-25	8.1200	8.1200	8.1200	8.1200	+10.929%	1	339	-81.650%
2024-11-22	7.3200	7.3200	7.3200	7.3200	+6.087%	2	340	-79.645%
2024-11-20	6.9000	6.9000	6.9000	6.9000	-5.479%	1	339	-78.406%
2024-11-19	7.3000	7.3000	7.3000	7.3000	0.000%	1	339	-79.589%
2024-11-18	7.3300	7.3300	7.3000	7.3000	-5.806%	9	338	-79.589%
2024-11-15	7.2500	7.7500	7.2500	7.7500	+2.649%	4	329	-80.774%
2024-11-14	6.0100	7.5500	6.0100	7.5500	+16.154%	6	331	-80.265%
2024-11-13	6.7000	6.7000	6.2000	6.5000	-8.451%	5	329	-77.077%
2024-11-11	7.1000	7.1000	7.1000	7.1000	+5.341%	3	331	-79.014%
2024-11-08	7.4000	7.4000	6.7400	6.7400	-22.529%	8	328	-77.893%
2024-11-07	8.5500	8.8000	7.5000	8.7000	+8.750%	55	326	-82.874%
2024-11-06	8.0000	8.0000	8.0000	8.0000	+11.266%	1	379	-81.375%
2024-11-05	7.2000	7.4000	7.1900	7.1900	+1.410%	7	378	-79.277%
2024-11-01	7.0200	7.0900	7.0200	7.0900	+1.431%	200	383	-78.984%
2024-10-31	6.4800	6.9900	6.4100	6.9900	+7.538%	7	283	-78.684%
2024-10-30	7.5000	7.5000	6.5000	6.5000	-15.584%	145	278	-77.077%
2024-10-29	8.1000	8.1000	7.7000	7.7000	-4.938%	65	399	-80.649%
2024-10-28	8.3000	8.3000	8.1000	8.1000	+3.846%	22	335	-81.605%
2024-10-25	10.0000	10.0000	7.8000	7.8000	-69.158%	340	314	-80.897%
2024-10-17	25.6500	25.6500	25.2900	25.2900	-4.925%	10	145	-94.108%
2024-10-16	26.6000	26.6000	26.6000	26.6000	+5.180%	5	135	-94.398%
2024-10-09	25.6200	25.6200	25.2900	25.2900	+0.918%	19	130	-94.108%
2024-10-04	25.2000	25.9500	24.8600	25.0600	+1.130%	72	111	-94.054%
2024-10-03	24.7800	24.7800	24.7800	24.7800	-3.014%	7	75	-93.987%
2024-10-01	25.2300	25.5500	25.2300	25.5500	+2.323%	6	68	-94.168%
2024-09-30	22.0300	25.0000	22.0300	24.9700	+13.655%	49	62	-94.033%
2024-09-27	21.4700	21.9700	21.4500	21.9700	0.000%	26	13	-93.218%

.dark-mode .C3mq08{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C3mq08{ color: #333333; background-color: white; border: 2px solid #333333; }CPRI20270115C20CPRI Jan 15 2027 20.00 Call (CPRI270115C00020000)option OPRA

CPRI20270115C20
CPRI Jan 15 2027 20.00 Call (CPRI270115C00020000)
option OPRA