Dark

CPRI20270115C22.5
CPRI Jan 15 2027 22.50 Call (CPRI270115C00022500)
option OPRA

EOD

Jul 31, 2026

0.8500+6.250%(+0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.8500	0.8500	0.8500	0.8500	+6.250%	7	448	0.000%
2026-07-30	0.8000	0.8000	0.8000	0.8000	+2.564%	15	441	+6.250%
2026-07-24	0.7800	0.7800	0.7800	0.7800	-6.024%	1	426	+8.974%
2026-07-20	0.8300	0.8300	0.8300	0.8300	-7.778%	1	426	+2.410%
2026-07-15	0.9000	0.9000	0.9000	0.9000	-18.182%	2	426	-5.556%
2026-07-14	1.1000	1.1000	1.1000	1.1000	-43.590%	1	424	-22.727%
2026-06-29	1.9500	1.9500	1.9500	1.9500	-18.750%	1	424	-56.410%
2026-06-22	2.4000	2.4000	2.4000	2.4000	-9.434%	1	423	-64.583%
2026-06-17	2.6500	2.6500	2.6500	2.6500	-3.636%	6	423	-67.925%
2026-06-16	3.0000	3.0000	2.7500	2.7500	+10.000%	6	423	-69.091%
2026-06-10	2.5000	2.5000	2.5000	2.5000	-13.793%	1	426	-66.000%
2026-06-09	2.3500	2.9000	2.3500	2.9000	+26.087%	21	427	-70.690%
2026-06-04	2.3000	2.3000	2.3000	2.3000	+12.195%	11	407	-63.043%
2026-05-20	2.0500	2.0500	2.0500	2.0500	+20.588%	1	407	-58.537%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-34.615%	1	407	-50.000%
2026-05-06	2.5000	2.6000	2.5000	2.6000	+10.638%	2	406	-67.308%
2026-05-05	2.3500	2.3500	2.3500	2.3500	-32.857%	1	406	-63.830%
2026-04-22	3.5000	3.5000	3.5000	3.5000	+7.692%	2	406	-75.714%
2026-04-08	3.2000	3.5300	3.2000	3.2500	+14.035%	6	406	-73.846%
2026-04-06	2.8500	2.8500	2.8500	2.8500	-1.042%	60	407	-70.175%
2026-03-05	2.8800	2.8800	2.8800	2.8800	+33.333%	2	407	-70.486%
2026-03-03	2.1600	2.1600	2.1600	2.1600	-34.545%	2	406	-60.648%
2026-02-25	3.3000	3.3000	3.3000	3.3000	-13.158%	12	397	-74.242%
2026-02-19	3.8000	3.8000	3.8000	3.8000	+1.333%	2	397	-77.632%
2026-02-11	3.7500	3.7500	3.7500	3.7500	+7.143%	2	398	-77.333%
2026-02-06	3.5000	3.5000	3.5000	3.5000	+3.245%	5	396	-75.714%
2026-02-04	3.3900	3.3900	3.3900	3.3900	+2.727%	4	396	-74.926%
2026-02-03	3.3500	3.4500	3.3000	3.3000	-51.825%	58	400	-74.242%
2026-01-12	6.8500	6.8500	6.8500	6.8500	-4.993%	1	389	-87.591%
2026-01-06	7.2100	7.2100	7.2100	7.2100	+12.656%	3	389	-88.211%
2025-12-30	6.4000	6.4000	6.4000	6.4000	-3.614%	6	392	-86.719%
2025-12-23	6.6400	6.6400	6.6400	6.6400	-12.861%	10	390	-87.199%
2025-12-15	7.6200	7.6200	7.6200	7.6200	-4.151%	1	390	-88.845%
2025-12-09	7.9500	7.9500	7.9500	7.9500	-1.852%	20	391	-89.308%
2025-12-03	8.1100	8.1100	8.1000	8.1000	+11.724%	5	411	-89.506%
2025-11-26	7.2500	7.2500	7.2500	7.2500	+39.155%	1	412	-88.276%
2025-11-19	5.2100	5.2100	5.2100	5.2100	+9.684%	1	412	-83.685%
2025-11-17	4.7500	4.7500	4.7500	4.7500	-5.000%	15	412	-82.105%
2025-11-13	5.0000	5.0000	5.0000	5.0000	-5.123%	5	427	-83.000%
2025-11-12	5.2700	5.2700	5.2700	5.2700	+8.660%	1	432	-83.871%
2025-11-04	3.8700	4.8500	3.8700	4.8500	+12.791%	12	433	-82.474%
2025-10-31	4.5000	4.5000	4.3000	4.3000	-12.245%	20	436	-80.233%
2025-10-02	4.9000	4.9000	4.9000	4.9000	+36.111%	1	436	-82.653%
2025-09-25	3.6000	3.6000	3.6000	3.6000	-15.691%	3	435	-76.389%
2025-09-22	4.2800	4.2800	4.2700	4.2700	-8.172%	3	435	-80.094%
2025-09-12	4.6600	4.6600	4.6500	4.6500	-7.371%	2	434	-81.720%
2025-09-11	5.0200	5.0200	5.0200	5.0200	+2.449%	100	432	-83.068%
2025-09-10	4.9000	4.9000	4.9000	4.9000	-2.970%	3	434	-82.653%
2025-09-09	5.0500	5.0500	5.0500	5.0500	-0.394%	2	431	-83.168%
2025-09-04	5.0700	5.0700	5.0700	5.0700	+13.933%	1	431	-83.235%
2025-08-19	4.4500	4.4500	4.4500	4.4500	-5.319%	1	430	-80.899%
2025-08-15	4.7000	4.7000	4.7000	4.7000	-12.477%	1	430	-81.915%
2025-08-13	5.0200	5.4000	5.0200	5.3700	+40.945%	102	429	-84.171%
2025-08-11	4.2000	4.2000	3.8100	3.8100	-21.443%	7	328	-77.690%
2025-08-06	4.8500	4.8500	4.8500	4.8500	+50.155%	1	327	-82.474%
2025-07-31	3.2300	3.2300	3.2300	3.2300	-20.247%	1	328	-73.684%
2025-07-23	4.0500	4.0500	4.0500	4.0500	+5.195%	1	329	-79.012%
2025-07-22	3.8500	3.8500	3.8500	3.8500	-7.229%	3	330	-77.922%
2025-07-21	4.1500	4.1500	4.1500	4.1500	+2.469%	1	329	-79.518%
2025-07-18	3.9900	4.0500	3.9900	4.0500	+15.714%	2	330	-79.012%
2025-07-16	3.5000	3.5000	3.5000	3.5000	0.000%	1	329	-75.714%
2025-07-15	3.5500	3.5500	3.5000	3.5000	-19.540%	16	329	-75.714%
2025-07-10	4.3500	4.3500	4.3500	4.3500	+19.178%	1	329	-80.460%
2025-07-08	3.6500	3.6500	3.6500	3.6500	+42.023%	2	330	-76.712%
2025-06-23	2.5700	2.5700	2.5700	2.5700	-28.611%	19	330	-66.926%
2025-06-11	3.6000	3.6000	3.6000	3.6000	+10.769%	1	349	-76.389%
2025-06-09	3.2500	3.2500	3.2500	3.2500	-2.985%	2	349	-73.846%
2025-06-03	3.3500	3.3500	3.3500	3.3500	-12.987%	11	349	-74.627%
2025-05-28	3.8500	3.8500	3.8500	3.8500	-5.172%	1	349	-77.922%
2025-05-16	4.0300	4.0600	4.0300	4.0600	+1.500%	106	348	-79.064%
2025-05-13	4.0000	4.0000	4.0000	4.0000	+2.564%	1	348	-78.750%
2025-05-12	3.9000	3.9000	3.9000	3.9000	+14.706%	1	349	-78.205%
2025-05-08	3.4000	3.4000	3.4000	3.4000	+40.496%	1	349	-75.000%
2025-04-29	2.2800	2.4200	2.2800	2.4200	+0.833%	10	348	-64.876%
2025-04-25	2.2900	2.4000	2.2900	2.4000	+3.448%	4	348	-64.583%
2025-04-24	2.1900	2.3200	2.1900	2.3200	+15.423%	2	348	-63.362%
2025-04-15	1.9300	2.0100	1.9300	2.0100	-25.000%	2	348	-57.711%
2025-04-14	2.6800	2.6800	2.6800	2.6800	+11.667%	28	348	-68.284%
2025-04-10	2.5500	2.5500	2.4000	2.4000	+20.000%	16	348	-64.583%
2025-04-09	2.0000	2.0000	2.0000	2.0000	+37.931%	11	348	-57.500%
2025-04-08	1.4500	1.4500	1.4500	1.4500	-12.651%	4	348	-41.379%
2025-04-04	1.1800	1.6600	1.1800	1.6600	-67.129%	16	344	-48.795%
2025-03-28	5.0500	5.0500	5.0500	5.0500	+6.316%	2	344	-83.168%
2025-03-10	4.7500	4.7500	4.7500	4.7500	-28.030%	19	344	-82.105%
2025-03-04	6.6000	6.6000	6.6000	6.6000	+24.060%	3	325	-87.121%
2025-02-26	5.3200	5.3200	5.3200	5.3200	+6.400%	2	325	-84.023%
2025-02-25	5.0100	5.0100	4.9900	5.0000	-15.966%	287	200	-83.000%
2025-02-21	5.9500	5.9500	5.9500	5.9500	-7.752%	4	200	-85.714%
2025-02-19	6.5000	6.5000	6.4500	6.4500	+7.500%	12	200	-86.822%
2025-02-18	6.0000	6.0000	6.0000	6.0000	-9.774%	10	210	-85.833%
2025-02-13	6.6500	6.6500	6.6500	6.6500	+2.465%	1	201	-87.218%
2025-02-10	6.4500	6.4900	6.4500	6.4900	-1.667%	2	201	-86.903%
2025-02-06	6.6000	6.6000	6.6000	6.6000	+13.793%	7	199	-87.121%
2025-02-05	5.4800	5.8000	5.3500	5.8000	-22.148%	12	206	-85.345%
2025-02-04	7.4500	7.4500	7.4500	7.4500	-19.022%	1	199	-88.591%
2025-01-30	9.2000	9.2000	9.2000	9.2000	+0.656%	1	199	-90.761%
2025-01-29	9.1400	9.1400	9.1400	9.1400	+2.697%	1	199	-90.700%
2025-01-27	8.9000	8.9000	8.9000	8.9000	+6.587%	1	200	-90.449%
2025-01-21	8.0500	8.3700	8.0500	8.3500	+28.462%	26	200	-89.820%
2025-01-06	6.2500	6.5000	6.2500	6.5000	+6.908%	30	182	-86.923%
2024-12-31	6.0500	6.0800	6.0500	6.0800	+4.467%	5	202	-86.020%
2024-12-30	5.8200	5.8200	5.8200	5.8200	-6.880%	1	202	-85.395%
2024-12-27	6.2500	6.2500	6.2500	6.2500	-3.549%	2	203	-86.400%
2024-12-23	6.2200	6.4800	6.2200	6.4800	-9.875%	7	203	-86.883%
2024-12-18	7.1900	7.1900	7.1900	7.1900	+7.474%	2	205	-88.178%
2024-12-12	6.6900	6.6900	6.6900	6.6900	-8.356%	1	203	-87.294%
2024-12-06	7.3000	7.3000	7.3000	7.3000	-2.667%	2	203	-88.356%
2024-12-05	7.5000	7.5000	7.5000	7.5000	-10.180%	1	202	-88.667%
2024-11-29	8.6000	8.6000	8.3500	8.3500	+9.150%	4	201	-89.820%
2024-11-26	7.6500	7.6500	7.6500	7.6500	+30.324%	2	199	-88.889%
2024-11-20	5.8700	5.8700	5.8700	5.8700	+0.859%	1	201	-85.520%
2024-11-14	5.8200	5.8200	5.8200	5.8200	+5.818%	1	202	-85.395%
2024-11-13	5.5000	5.5000	5.5000	5.5000	-22.535%	1	203	-84.545%
2024-11-06	6.9000	7.1000	6.9000	7.1000	+29.091%	3	203	-88.028%
2024-10-31	5.5000	5.5000	5.5000	5.5000	-11.290%	20	204	-84.545%
2024-10-30	6.2000	6.2000	6.2000	6.2000	-10.405%	1	199	-86.290%
2024-10-28	6.7000	7.0000	6.7000	6.9200	-1.143%	4	198	-87.717%
2024-10-25	8.4800	9.0000	7.0000	7.0000	-70.954%	176	195	-87.857%
2024-10-09	23.6300	24.1000	23.6300	24.1000	-0.454%	6	118	-96.473%
2024-10-04	23.8500	24.4000	23.5400	24.2100	+19.733%	152	112	-96.489%
2024-09-27	19.8100	20.2300	19.8100	20.2200	0.000%	72	36	-95.796%

.dark-mode .Y2bL8M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y2bL8M{ color: #333333; background-color: white; border: 2px solid #333333; }CPRI20270115C22.5CPRI Jan 15 2027 22.50 Call (CPRI270115C00022500)option OPRA

CPRI20270115C22.5
CPRI Jan 15 2027 22.50 Call (CPRI270115C00022500)
option OPRA