Dark

CPRI20270115C25
CPRI Jan 15 2027 25.00 Call (CPRI270115C00025000)
option OPRA

EOD

Aug 4, 2026

0.5500+5.769%(+0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.5500	0.5500	0.5500	0.5500	+5.769%	7	1,331	0.000%
2026-07-30	0.5000	0.5200	0.5000	0.5200	+4.000%	35	1,324	+5.769%
2026-07-21	0.4800	0.5000	0.4800	0.5000	+4.167%	3	1,322	+10.000%
2026-07-20	0.5500	0.5500	0.4800	0.4800	-17.241%	9	1,320	+14.583%
2026-07-17	0.5800	0.5800	0.5800	0.5800	-6.452%	1	1,325	-5.172%
2026-07-15	0.6800	0.6800	0.5700	0.6200	-7.463%	19	1,326	-11.290%
2026-07-14	0.7500	0.7500	0.6700	0.6700	-33.000%	14	1,326	-17.910%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-18.699%	1	1,338	-45.000%
2026-07-02	1.2300	1.2300	1.2300	1.2300	-33.152%	1	1,338	-55.285%
2026-06-17	1.8400	1.8400	1.8400	1.8400	-29.231%	5	1,338	-70.109%
2026-06-12	2.6000	2.6000	2.6000	2.6000	+36.842%	3	1,338	-78.846%
2026-06-11	1.9000	1.9000	1.9000	1.9000	-8.213%	1	1,335	-71.053%
2026-06-09	2.0100	2.1000	2.0100	2.0700	+29.375%	28	1,336	-73.430%
2026-06-04	1.6000	1.6000	1.6000	1.6000	+10.345%	2	1,338	-65.625%
2026-06-03	1.4500	1.4500	1.4500	1.4500	+7.407%	1	1,340	-62.069%
2026-06-02	1.4500	1.4500	1.3500	1.3500	+12.500%	538	1,341	-59.259%
2026-05-27	1.2600	1.2600	1.2000	1.2000	-11.111%	11	1,010	-54.167%
2026-05-19	1.3500	1.3500	1.3500	1.3500	-3.571%	1	1,001	-59.259%
2026-05-14	1.4000	1.4000	1.4000	1.4000	+7.692%	4	1,002	-60.714%
2026-05-13	1.3000	1.3000	1.3000	1.3000	-13.333%	1	1,003	-57.692%
2026-05-11	1.4000	1.5000	1.4000	1.5000	-10.714%	7	1,003	-63.333%
2026-05-08	1.6900	1.6900	1.6800	1.6800	-9.189%	2	1,004	-67.262%
2026-05-06	1.9100	1.9100	1.8500	1.8500	+8.187%	1,006	1,004	-70.270%
2026-05-05	1.7100	1.7800	1.6900	1.7100	-2.286%	1,001	1,377	-67.836%
2026-05-04	1.7500	1.7500	1.7500	1.7500	-23.913%	1	561	-68.571%
2026-04-27	2.3000	2.3000	2.3000	2.3000	-17.857%	1	560	-76.087%
2026-04-20	2.8000	2.8000	2.8000	2.8000	0.000%	24	560	-80.357%
2026-04-17	2.8000	2.8000	2.8000	2.8000	+7.692%	2	560	-80.357%
2026-04-13	2.6000	2.6000	2.6000	2.6000	+4.000%	5	558	-78.846%
2026-04-08	2.5000	2.7000	2.5000	2.5000	+11.111%	34	553	-78.000%
2026-04-06	2.1000	2.2500	2.1000	2.2500	+26.404%	2	520	-75.556%
2026-03-27	1.7800	1.7800	1.7800	1.7800	-19.820%	1	519	-69.101%
2026-03-25	2.2200	2.2200	2.2200	2.2200	-11.905%	15	520	-75.225%
2026-03-23	2.5200	2.5200	2.5200	2.5200	+9.565%	1	520	-78.175%
2026-03-19	2.2000	2.3000	2.2000	2.3000	-8.730%	2	519	-76.087%
2026-03-13	2.6000	2.6000	2.5200	2.5200	+11.013%	45	519	-78.175%
2026-03-12	2.2700	2.2700	2.2700	2.2700	+17.010%	1	514	-75.771%
2026-03-06	1.9900	1.9900	1.9400	1.9400	-11.009%	9	516	-71.649%
2026-03-05	2.2300	2.2300	2.1800	2.1800	-12.800%	2	515	-74.771%
2026-02-25	2.6300	2.6300	2.5000	2.5000	-7.407%	23	519	-78.000%
2026-02-24	2.7000	2.7000	2.7000	2.7000	-20.588%	2	519	-79.630%
2026-02-20	3.3000	3.4000	3.3000	3.4000	+23.636%	50	519	-83.824%
2026-02-06	2.7500	2.7500	2.7500	2.7500	+14.583%	10	539	-80.000%
2026-02-05	2.6000	2.6000	2.4000	2.4000	-20.000%	2	539	-77.083%
2026-02-04	2.8500	3.0000	2.8500	3.0000	-31.818%	28	539	-81.667%
2026-01-28	4.4000	4.4000	4.4000	4.4000	-20.000%	2	549	-87.500%
2026-01-20	5.5000	5.5000	5.5000	5.5000	+1.852%	2	547	-90.000%
2026-01-16	5.4000	5.4000	5.4000	5.4000	-7.376%	1	547	-89.815%
2026-01-15	5.8300	5.8300	5.8300	5.8300	+5.045%	10	547	-90.566%
2026-01-12	5.3100	5.5500	5.3100	5.5500	-5.128%	6	547	-90.090%
2026-01-07	5.5000	5.9500	5.5000	5.8500	+0.171%	4	547	-90.598%
2026-01-06	5.8400	5.8400	5.8400	5.8400	+1.565%	1	546	-90.582%
2025-12-22	5.7500	5.7500	5.7500	5.7500	-26.752%	10	547	-90.435%
2025-12-05	7.8500	7.8500	7.8500	7.8500	+13.933%	4	537	-92.994%
2025-12-03	6.8900	6.8900	6.8900	6.8900	+12.033%	20	537	-92.017%
2025-11-28	6.0000	6.1500	6.0000	6.1500	-2.536%	10	557	-91.057%
2025-11-26	6.1000	6.4000	6.1000	6.3100	+15.780%	5	557	-91.284%
2025-11-24	5.1000	5.4800	5.1000	5.4500	+0.926%	8	557	-89.908%
2025-11-21	5.0500	5.4000	5.0500	5.4000	+16.129%	15	564	-89.815%
2025-10-27	4.6500	4.6500	4.6500	4.6500	+16.250%	8	564	-88.172%
2025-10-20	4.8900	4.8900	4.0000	4.0000	+4.712%	4	564	-86.250%
2025-10-08	3.8200	3.8200	3.8200	3.8200	+6.111%	1	564	-85.602%
2025-10-07	3.6000	3.6000	3.6000	3.6000	-8.861%	5	568	-84.722%
2025-10-06	3.9500	3.9500	3.9500	3.9500	+27.419%	5	568	-86.076%
2025-09-30	3.1000	3.1000	3.1000	3.1000	-1.587%	1	571	-82.258%
2025-09-25	3.1500	3.1500	3.1500	3.1500	-10.000%	1	571	-82.540%
2025-09-24	3.5000	3.5000	3.5000	3.5000	-12.500%	10	571	-84.286%
2025-09-22	4.0000	4.0000	4.0000	4.0000	+6.101%	5	561	-86.250%
2025-09-19	3.7400	3.7700	3.7400	3.7700	-8.049%	23	561	-85.411%
2025-09-18	4.1000	4.1000	4.1000	4.1000	-6.178%	2	561	-86.585%
2025-09-17	4.2500	4.3900	4.2400	4.3700	+3.066%	59	561	-87.414%
2025-09-15	4.1600	4.2400	4.1500	4.2400	-3.636%	6	547	-87.028%
2025-09-11	4.2000	4.4000	4.2000	4.4000	+4.265%	102	544	-87.500%
2025-09-09	3.7300	4.2200	3.7300	4.2200	+24.484%	6	477	-86.967%
2025-09-08	3.4500	3.4500	3.3900	3.3900	-6.612%	27	477	-83.776%
2025-09-03	3.3700	3.6300	3.3700	3.6300	-9.250%	8	477	-84.848%
2025-08-28	4.0600	4.0600	3.9500	4.0000	-5.882%	55	475	-86.250%
2025-08-27	4.3200	4.3200	4.2500	4.2500	+10.104%	14	445	-87.059%
2025-08-25	3.9200	3.9700	3.8600	3.8600	-5.854%	9	436	-85.751%
2025-08-22	4.1000	4.1000	4.1000	4.1000	+15.819%	5	434	-86.585%
2025-08-21	3.2200	3.5400	3.1900	3.5400	-0.840%	145	429	-84.463%
2025-08-20	3.5900	3.6400	3.5500	3.5700	+0.563%	75	392	-84.594%
2025-08-18	3.5500	3.5500	3.5500	3.5500	-11.911%	2	318	-84.507%
2025-08-14	3.9500	4.0300	3.9100	4.0300	-9.438%	25	318	-86.352%
2025-08-13	4.0500	4.4500	4.0500	4.4500	+31.657%	13	300	-87.640%
2025-08-08	3.3700	3.3800	3.3700	3.3800	-13.333%	7	294	-83.728%
2025-08-06	3.9000	3.9000	3.9000	3.9000	+54.150%	1	287	-85.897%
2025-07-31	2.5300	2.5300	2.5300	2.5300	-20.938%	1	287	-78.261%
2025-07-24	3.2000	3.2000	3.2000	3.2000	+1.266%	2	288	-82.813%
2025-07-18	3.1600	3.1600	3.1600	3.1600	+8.219%	1	288	-82.595%
2025-07-08	2.9200	2.9200	2.9200	2.9200	+30.942%	1	287	-81.164%
2025-06-24	2.2300	2.2300	2.2300	2.2300	+2.765%	6	287	-75.336%
2025-06-23	2.1700	2.1700	2.1700	2.1700	-5.652%	3	287	-74.654%
2025-06-20	2.3000	2.3000	2.3000	2.3000	-8.000%	2	284	-76.087%
2025-06-04	2.5000	2.5000	2.5000	2.5000	-8.088%	7	283	-78.000%
2025-05-27	2.7200	2.7200	2.7200	2.7200	-2.857%	1	276	-79.779%
2025-05-21	2.7300	2.8000	2.7300	2.8000	-9.677%	2	275	-80.357%
2025-05-20	3.1000	3.1000	3.1000	3.1000	+1.307%	3	275	-82.258%
2025-05-12	3.0600	3.0600	3.0600	3.0600	+46.411%	1	276	-82.026%
2025-05-06	1.9700	2.0900	1.9700	2.0900	+14.208%	2	276	-73.684%
2025-04-24	1.7300	1.8300	1.7300	1.8300	+131.646%	2	276	-69.945%
2025-04-22	0.7900	0.7900	0.7900	0.7900	-56.593%	2	276	-30.380%
2025-04-14	2.1100	2.2000	1.8200	1.8200	-9.453%	133	274	-69.780%
2025-04-11	1.8500	2.0100	1.8000	2.0100	-1.951%	24	304	-72.637%
2025-04-10	2.9800	2.9800	1.9900	2.0500	-6.818%	80	306	-73.171%
2025-04-09	2.2000	2.2000	2.2000	2.2000	+91.304%	2	232	-75.000%
2025-04-08	1.7500	1.7800	1.1500	1.1500	-49.115%	21	232	-52.174%
2025-04-04	1.7300	2.2600	1.2700	2.2600	+23.497%	16	219	-75.664%
2025-04-03	3.2000	3.2000	1.8300	1.8300	-51.842%	6	213	-69.945%
2025-03-10	3.8000	3.8000	3.8000	3.8000	-39.297%	1	209	-85.526%
2025-03-03	6.2600	6.2600	6.2600	6.2600	+49.048%	1	208	-91.214%
2025-02-25	4.2000	4.2000	4.2000	4.2000	-19.847%	5	214	-86.905%
2025-02-20	5.2400	5.2400	5.2400	5.2400	-0.190%	1	214	-89.504%
2025-02-10	5.2500	5.2500	5.2500	5.2500	+15.385%	100	215	-89.524%
2025-02-05	5.4500	5.4500	4.5500	4.5500	-42.038%	6	259	-87.912%
2025-01-29	7.8500	7.8500	7.8500	7.8500	+11.983%	10	254	-92.994%
2025-01-17	6.1500	7.2400	6.1500	7.0100	+0.143%	212	155	-92.154%
2025-01-16	6.2500	7.0000	6.2500	7.0000	+25.000%	5	155	-92.143%
2025-01-06	5.6000	5.6000	5.6000	5.6000	+12.450%	25	156	-90.179%
2024-12-30	4.9000	5.0700	4.9000	4.9800	-5.503%	6	181	-88.956%
2024-12-27	5.2700	5.2700	5.2700	5.2700	-3.480%	4	182	-89.564%
2024-12-26	5.4600	5.4600	5.4600	5.4600	+1.111%	1	182	-89.927%
2024-12-23	5.4000	5.4000	5.4000	5.4000	-28.947%	14	182	-89.815%
2024-11-29	7.5700	7.6000	7.5700	7.6000	+13.602%	12	185	-92.763%
2024-11-26	6.6900	6.6900	6.6900	6.6900	+29.903%	1	180	-91.779%
2024-11-22	5.1500	5.1500	5.1500	5.1500	+3.414%	6	179	-89.320%
2024-11-21	4.9800	4.9800	4.9800	4.9800	-1.775%	1	179	-88.956%
2024-11-19	5.0200	5.0700	5.0200	5.0700	-6.111%	4	178	-89.152%
2024-11-18	5.4000	5.4000	5.4000	5.4000	-5.263%	1	181	-89.815%
2024-11-15	5.3000	5.7000	5.3000	5.7000	+9.615%	6	182	-90.351%
2024-11-14	5.2000	5.2000	5.2000	5.2000	+8.559%	1	185	-89.423%
2024-11-13	4.7600	4.8000	4.7600	4.7900	-2.245%	3	185	-88.518%
2024-11-12	4.9000	4.9000	4.9000	4.9000	-1.804%	50	185	-88.776%
2024-11-08	5.0000	5.1000	4.9900	4.9900	-26.618%	110	185	-88.978%
2024-11-07	7.0800	7.0800	6.8000	6.8000	+6.250%	5	183	-91.912%
2024-11-06	6.4000	6.4000	6.4000	6.4000	+17.431%	1	188	-91.406%
2024-11-04	5.4000	5.4600	5.4000	5.4500	+9.000%	9	189	-89.908%
2024-10-30	5.0600	5.0600	5.0000	5.0000	-14.237%	4	184	-89.000%
2024-10-29	5.8300	5.8300	5.8300	5.8300	-7.460%	1	180	-90.566%
2024-10-28	6.7000	6.7000	6.0000	6.3000	-3.077%	9	179	-91.270%
2024-10-25	7.0000	8.0000	6.2000	6.5000	-70.347%	182	171	-91.538%
2024-10-09	22.2100	22.2100	21.9200	21.9200	-0.859%	20	80	-97.491%
2024-10-01	22.1100	22.1100	22.1100	22.1100	+0.363%	4	60	-97.512%
2024-09-30	19.1800	22.1700	19.1400	22.0300	+20.054%	48	56	-97.503%
2024-09-27	18.5400	18.5400	18.3200	18.3500	0.000%	20	10	-97.003%

.dark-mode .FxxGz4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FxxGz4{ color: #333333; background-color: white; border: 2px solid #333333; }CPRI20270115C25CPRI Jan 15 2027 25.00 Call (CPRI270115C00025000)option OPRA

CPRI20270115C25
CPRI Jan 15 2027 25.00 Call (CPRI270115C00025000)
option OPRA