Dark

CPRI20270115C30
CPRI Jan 15 2027 30.00 Call (CPRI270115C00030000)
option OPRA

EOD

Jul 28, 2026

0.2200+10.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2200	0.2200	0.2200	0.2200	+10.000%	1	645	0.000%
2026-07-24	0.2000	0.2500	0.2000	0.2000	-20.000%	58	645	+10.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	+38.889%	4	687	-12.000%
2026-07-21	0.1800	0.1800	0.1800	0.1800	-28.000%	1	683	+22.222%
2026-07-20	0.2500	0.2500	0.2500	0.2500	-16.667%	1	682	-12.000%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-14.286%	10	683	-26.667%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-43.548%	1	693	-37.143%
2026-07-07	0.6000	0.6200	0.6000	0.6200	-22.500%	13	693	-64.516%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-37.500%	5	682	-72.500%
2026-06-12	1.2800	1.2800	1.2800	1.2800	+34.737%	2	687	-82.813%
2026-06-11	0.9500	0.9500	0.9500	0.9500	+26.667%	5	685	-76.842%
2026-05-29	0.7500	0.7500	0.7500	0.7500	-21.053%	1	685	-70.667%
2026-05-28	0.9500	0.9500	0.9500	0.9500	+58.333%	3	685	-76.842%
2026-05-27	0.6000	0.6000	0.6000	0.6000	-33.333%	1	685	-63.333%
2026-05-26	0.9000	0.9500	0.9000	0.9000	+28.571%	4	684	-75.556%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-12.500%	6	684	-68.571%
2026-05-18	0.7500	0.8000	0.7500	0.8000	+23.077%	15	669	-72.500%
2026-05-15	0.7000	0.7000	0.6500	0.6500	0.000%	13	669	-66.154%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-7.143%	10	664	-66.154%
2026-05-12	0.7000	0.7000	0.7000	0.7000	-5.405%	1	653	-68.571%
2026-05-11	0.7000	0.7500	0.7000	0.7400	-22.105%	11	653	-70.270%
2026-05-06	0.9500	0.9500	0.9500	0.9500	-40.625%	50	645	-76.842%
2026-04-17	1.6000	1.6000	1.6000	1.6000	+3.226%	10	595	-86.250%
2026-04-13	1.5500	1.5500	1.5500	1.5500	+6.897%	5	585	-85.806%
2026-04-08	1.3500	1.6500	1.3500	1.4500	+5.839%	27	587	-84.828%
2026-03-23	1.3500	1.3900	1.3500	1.3700	-9.272%	14	561	-83.942%
2026-03-10	1.5100	1.5100	1.5100	1.5100	+21.774%	1	561	-85.430%
2026-03-05	1.2400	1.2400	1.2400	1.2400	-14.483%	1	561	-82.258%
2026-03-02	1.4500	1.4500	1.4500	1.4500	-13.174%	5	562	-84.828%
2026-02-26	1.6700	1.6700	1.6700	1.6700	-1.765%	1	562	-86.826%
2026-02-03	1.7000	1.7000	1.7000	1.7000	-38.406%	1	563	-87.059%
2026-02-02	2.7600	2.7600	2.7600	2.7600	-24.176%	1	564	-92.029%
2026-01-22	3.6400	3.6400	3.6400	3.6400	+9.639%	5	564	-93.956%
2026-01-21	3.3200	3.3200	3.3200	3.3200	-20.952%	8	566	-93.373%
2026-01-08	4.2000	4.2000	4.2000	4.2000	+4.738%	1	566	-94.762%
2026-01-06	3.8400	4.0100	3.8400	4.0100	+22.630%	2	565	-94.514%
2025-12-30	3.2700	3.2700	3.2700	3.2700	-0.305%	70	565	-93.272%
2025-12-29	3.2800	3.2800	3.2800	3.2800	-5.202%	1	565	-93.293%
2025-12-23	3.4600	3.4600	3.4600	3.4600	-5.978%	1	564	-93.642%
2025-12-22	3.7500	3.7500	3.6800	3.6800	-24.898%	2	565	-94.022%
2025-12-08	4.8900	4.9000	4.8900	4.9000	-10.092%	20	566	-95.510%
2025-12-04	5.6000	5.6000	5.4500	5.4500	+28.235%	539	546	-95.963%
2025-11-26	4.2000	4.2500	4.2000	4.2500	+55.109%	4	148	-94.824%
2025-11-12	2.7400	2.7400	2.7400	2.7400	-8.667%	1	148	-91.971%
2025-10-21	3.0000	3.0000	3.0000	3.0000	+25.000%	3	147	-92.667%
2025-10-17	2.4000	2.4000	2.4000	2.4000	-4.000%	1	147	-90.833%
2025-10-15	2.5000	2.5000	2.5000	2.5000	+19.048%	1	147	-91.200%
2025-10-13	2.1400	2.1400	2.1000	2.1000	-21.642%	12	148	-89.524%
2025-10-03	2.6800	2.6800	2.6800	2.6800	+43.316%	1	150	-91.791%
2025-09-29	1.8700	1.8700	1.8700	1.8700	-23.673%	2	150	-88.235%
2025-09-11	2.4500	2.4500	2.4500	2.4500	-9.259%	5	150	-91.020%
2025-09-10	2.7000	2.7000	2.7000	2.7000	-4.594%	2	145	-91.852%
2025-09-09	2.8300	2.8300	2.8300	2.8300	+15.041%	1	145	-92.226%
2025-09-04	2.4600	2.4600	2.4600	2.4600	+21.182%	4	145	-91.057%
2025-08-20	2.0400	2.0400	2.0300	2.0300	-19.763%	4	145	-89.163%
2025-08-14	2.5300	2.5300	2.5300	2.5300	-6.642%	2	145	-91.304%
2025-08-13	2.5100	2.7100	2.5100	2.7100	+27.230%	6	145	-91.882%
2025-08-12	2.1300	2.1300	2.1300	2.1300	+13.904%	8	144	-89.671%
2025-08-11	1.8700	1.8700	1.8700	1.8700	-8.333%	1	152	-88.235%
2025-08-07	2.0400	2.0400	2.0400	2.0400	-20.930%	5	151	-89.216%
2025-08-06	2.4700	2.5800	2.3100	2.5800	+116.807%	22	156	-91.473%
2025-08-04	1.1900	1.1900	1.1900	1.1900	+5.310%	1	142	-81.513%
2025-08-01	1.1300	1.1300	1.1300	1.1300	-39.894%	5	141	-80.531%
2025-07-29	1.8800	1.8800	1.8800	1.8800	-14.545%	1	141	-88.298%
2025-07-21	2.2000	2.2000	2.2000	2.2000	+34.146%	1	141	-90.000%
2025-07-02	1.6400	1.6400	1.6400	1.6400	-0.606%	10	142	-86.585%
2025-06-27	1.5900	1.6500	1.5900	1.6500	-5.714%	6	157	-86.667%
2025-06-02	1.7500	1.7500	1.7500	1.7500	+16.667%	2	151	-87.429%
2025-05-23	1.5000	1.5000	1.5000	1.5000	-16.201%	2	153	-85.333%
2025-05-21	1.6900	1.8200	1.6900	1.7900	-4.787%	6	153	-87.709%
2025-05-20	1.8800	1.8800	1.8800	1.8800	-6.000%	1	153	-88.298%
2025-05-19	2.0000	2.0000	2.0000	2.0000	-5.213%	1	153	-89.000%
2025-05-16	1.9800	2.1100	1.9800	2.1100	-9.052%	4	153	-89.573%
2025-05-12	2.0400	2.3200	2.0400	2.3200	+14.286%	6	153	-90.517%
2025-05-08	2.0300	2.0300	2.0300	2.0300	+53.788%	10	148	-89.163%
2025-05-05	1.2700	1.3200	1.2700	1.3200	-6.383%	2	143	-83.333%
2025-05-02	1.3800	1.4100	1.3800	1.4100	+48.421%	8	143	-84.397%
2025-04-17	0.9500	0.9500	0.9500	0.9500	-32.143%	1	141	-76.842%
2025-04-14	1.3600	1.5000	1.3600	1.4000	+17.647%	14	141	-84.286%
2025-04-09	1.1900	1.1900	1.1900	1.1900	+58.667%	1	133	-81.513%
2025-04-08	0.9500	0.9500	0.7500	0.7500	-46.429%	3	133	-70.667%
2025-04-04	1.0600	1.8700	1.0600	1.4000	+19.658%	42	133	-84.286%
2025-04-03	1.8300	1.8300	1.1700	1.1700	-55.344%	4	133	-81.197%
2025-04-02	2.6200	2.6200	2.6200	2.6200	-10.274%	2	131	-91.603%
2025-03-28	2.9200	2.9200	2.9200	2.9200	-11.515%	4	131	-92.466%
2025-03-25	3.3000	3.3000	3.3000	3.3000	+6.452%	1	131	-93.333%
2025-03-24	3.1000	3.1000	3.1000	3.1000	-9.621%	2	130	-92.903%
2025-03-20	3.4300	3.4300	3.4300	3.4300	+4.893%	1	128	-93.586%
2025-03-19	3.2700	3.2700	3.2700	3.2700	+25.769%	1	128	-93.272%
2025-03-10	3.0500	3.0500	2.6000	2.6000	-16.399%	3	128	-91.538%
2025-02-26	3.1100	3.1100	3.1100	3.1100	-7.164%	2	128	-92.926%
2025-02-19	3.4000	3.5600	3.3500	3.3500	-2.899%	130	127	-93.433%
2025-02-11	3.4500	3.4500	3.4500	3.4500	-9.211%	2	207	-93.623%
2025-02-10	3.8000	3.8000	3.8000	3.8000	+15.502%	2	209	-94.211%
2025-02-05	3.0000	3.3000	3.0000	3.2900	-29.247%	150	207	-93.313%
2025-02-04	4.6500	4.6500	4.6500	4.6500	-11.429%	1	166	-95.269%
2025-02-03	5.2500	5.2500	5.2500	5.2500	-9.483%	10	165	-95.810%
2025-01-28	6.1000	6.1000	5.8000	5.8000	+5.455%	3	155	-96.207%
2025-01-22	5.5000	5.5000	5.5000	5.5000	+2.804%	10	154	-96.000%
2025-01-17	5.3500	5.3500	5.3500	5.3500	+3.883%	2	163	-95.888%
2025-01-16	5.1500	5.1500	5.1500	5.1500	+19.767%	1	163	-95.728%
2024-12-20	4.3000	4.3000	4.3000	4.3000	+7.500%	1	162	-94.884%
2024-12-13	4.0000	4.0000	4.0000	4.0000	-4.306%	2	162	-94.500%
2024-12-12	3.9600	4.1900	3.9600	4.1800	-9.914%	8	162	-94.737%
2024-12-05	4.6400	4.6400	4.6400	4.6400	-7.570%	5	158	-95.259%
2024-12-03	5.0200	5.0200	5.0200	5.0200	-11.930%	3	163	-95.618%
2024-11-27	5.7000	5.7000	5.7000	5.7000	+33.803%	20	186	-96.140%
2024-11-22	4.7000	4.7000	4.2000	4.2600	+6.500%	10	186	-94.836%
2024-11-21	3.7800	4.0000	3.7800	4.0000	-4.762%	20	161	-94.500%
2024-11-18	4.2000	4.4600	4.2000	4.2000	+5.000%	55	161	-94.762%
2024-11-11	4.0000	4.0000	4.0000	4.0000	+17.994%	30	216	-94.500%
2024-11-08	3.6300	3.9400	3.3900	3.3900	-37.222%	22	186	-93.510%
2024-11-07	6.0300	6.0300	5.4000	5.4000	+13.684%	5	185	-95.926%
2024-11-06	4.7500	4.7500	4.7500	4.7500	+13.636%	10	182	-95.368%
2024-11-05	4.2200	4.2200	3.9700	4.1800	+3.722%	55	192	-94.737%
2024-11-04	4.0300	4.0300	4.0300	4.0300	+6.614%	2	137	-94.541%
2024-10-30	4.0000	4.0000	3.5900	3.7800	-16.000%	27	137	-94.180%
2024-10-29	4.6000	4.6000	4.5000	4.5000	-4.255%	40	112	-95.111%
2024-10-25	5.6000	6.1200	4.7000	4.7000	0.000%	300	150	-95.319%

.dark-mode .n9l9Zr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n9l9Zr{ color: #333333; background-color: white; border: 2px solid #333333; }CPRI20270115C30CPRI Jan 15 2027 30.00 Call (CPRI270115C00030000)option OPRA

CPRI20270115C30
CPRI Jan 15 2027 30.00 Call (CPRI270115C00030000)
option OPRA