Dark

CPRI20270115C40
CPRI Jan 15 2027 40.00 Call (CPRI270115C00040000)
option OPRA

EOD

Jul 30, 2026

0.0600-40.000%(-0.0400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0800	0.1000	0.0600	0.0600	-40.000%	11	1,689	0.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	+25.000%	1	1,685	-40.000%
2026-07-15	0.0800	0.0800	0.0800	0.0800	-33.333%	5	1,685	-25.000%
2026-07-14	0.1200	0.1200	0.1200	0.1200	-20.000%	10	1,680	-50.000%
2026-07-02	0.1500	0.1500	0.1500	0.1500	0.000%	16	1,657	-60.000%
2026-06-30	0.1900	0.1900	0.1500	0.1500	-40.000%	21	1,657	-60.000%
2026-06-24	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,646	-76.000%
2026-06-18	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,646	-76.000%
2026-06-03	0.2000	0.2000	0.2000	0.2000	0.000%	2	1,646	-70.000%
2026-05-20	0.2000	0.2000	0.2000	0.2000	+5.263%	12	1,646	-70.000%
2026-05-13	0.1900	0.1900	0.1900	0.1900	-9.524%	50	1,634	-68.421%
2026-05-11	0.2500	0.2500	0.2100	0.2100	-16.000%	15	1,684	-71.429%
2026-05-08	0.2700	0.2700	0.2400	0.2500	0.000%	20	1,679	-76.000%
2026-05-06	0.3200	0.3200	0.2500	0.2500	-19.355%	78	1,669	-76.000%
2026-05-01	0.3000	0.3100	0.3000	0.3100	+3.333%	3	1,672	-80.645%
2026-04-30	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,672	-80.000%
2026-04-29	0.3500	0.3500	0.3000	0.3000	-16.667%	6	1,670	-80.000%
2026-04-28	0.4000	0.4000	0.3500	0.3600	-16.279%	5	1,666	-83.333%
2026-04-23	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,666	-86.047%
2026-04-20	0.4500	0.4500	0.4500	0.4500	0.000%	2	1,665	-86.667%
2026-04-17	0.4300	0.4500	0.4300	0.4500	+4.651%	9	1,663	-86.667%
2026-04-16	0.4500	0.4500	0.4300	0.4300	+2.381%	5	1,654	-86.047%
2026-04-15	0.4200	0.4200	0.4200	0.4200	+5.000%	1	1,649	-85.714%
2026-04-02	0.4500	0.4500	0.4000	0.4000	+8.108%	200	1,449	-85.000%
2026-03-30	0.3700	0.3700	0.3700	0.3700	-2.632%	2	1,449	-83.784%
2026-03-27	0.3500	0.3800	0.3500	0.3800	-36.667%	156	1,449	-84.211%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-13.043%	1	1,461	-90.000%
2026-03-13	0.6900	0.6900	0.6900	0.6900	+11.290%	1	1,461	-91.304%
2026-03-12	0.6300	0.6300	0.6200	0.6200	+8.772%	30	1,461	-90.323%
2026-03-09	0.5700	0.5700	0.5700	0.5700	+3.636%	10	1,431	-89.474%
2026-03-06	0.5500	0.5500	0.5500	0.5500	-3.509%	30	1,421	-89.091%
2026-03-05	0.5600	0.5900	0.5600	0.5700	+7.547%	49	1,392	-89.474%
2026-03-04	0.5400	0.5400	0.5300	0.5300	-1.852%	21	1,393	-88.679%
2026-03-03	0.4500	0.5400	0.4500	0.5400	-6.897%	42	1,412	-88.889%
2026-02-23	0.5400	0.5800	0.5400	0.5800	+5.455%	21	1,373	-89.655%
2026-02-09	0.5500	0.5500	0.5500	0.5500	0.000%	15	1,363	-89.091%
2026-02-06	0.5500	0.5500	0.5500	0.5500	0.000%	36	1,348	-89.091%
2026-02-05	0.5000	0.5500	0.3900	0.5500	-21.429%	13	1,384	-89.091%
2026-02-04	0.6000	0.7000	0.5200	0.7000	+27.273%	45	1,374	-91.429%
2026-02-03	0.6700	0.8000	0.5200	0.5500	-45.000%	140	1,339	-89.091%
2026-02-02	1.0000	1.0000	1.0000	1.0000	+14.943%	2	1,232	-94.000%
2026-01-29	0.8700	0.8700	0.8700	0.8700	-10.309%	1	1,234	-93.103%
2026-01-28	0.9700	0.9700	0.9700	0.9700	-1.020%	1	1,234	-93.814%
2026-01-27	1.0600	1.0600	0.9800	0.9800	-13.274%	4	1,234	-93.878%
2026-01-26	1.1000	1.2100	1.1000	1.1300	-27.097%	12	1,233	-94.690%
2026-01-22	1.4900	3.0000	1.4900	1.5500	+6.164%	17	1,233	-96.129%
2026-01-20	1.2700	1.5200	1.0000	1.4600	+8.955%	102	1,239	-95.890%
2026-01-16	1.3400	1.3400	1.3400	1.3400	-21.176%	5	1,323	-95.522%
2026-01-13	1.7000	1.7000	1.7000	1.7000	+13.333%	15	1,323	-96.471%
2026-01-12	1.5000	1.5000	1.5000	1.5000	-11.765%	2	1,308	-96.000%
2026-01-08	1.7000	1.7000	1.7000	1.7000	+14.094%	2	1,306	-96.471%
2026-01-06	1.4900	1.4900	1.4900	1.4900	+12.030%	1	1,305	-95.973%
2025-12-29	1.2700	1.3300	1.2700	1.3300	-8.276%	2	1,305	-95.489%
2025-12-26	1.4500	1.4500	1.4500	1.4500	-38.819%	10	1,305	-95.862%
2025-12-04	2.3700	2.3700	2.3700	2.3700	+6.757%	10	1,295	-97.468%
2025-12-03	1.8000	2.2200	1.8000	2.2200	+24.719%	904	485	-97.297%
2025-11-26	1.7400	1.8000	1.7400	1.7800	+54.783%	11	576	-96.629%
2025-11-19	1.1500	1.1500	1.1500	1.1500	-13.534%	10	576	-94.783%
2025-11-12	1.3300	1.3300	1.3300	1.3300	+17.699%	10	576	-95.489%
2025-10-29	1.1300	1.1300	1.1300	1.1300	-46.445%	7	576	-94.690%
2025-10-28	2.1100	2.1100	2.1100	2.1100	+63.566%	25	576	-97.156%
2025-10-27	1.2900	1.2900	1.2900	1.2900	+31.633%	7	579	-95.349%
2025-10-17	0.9200	0.9800	0.9200	0.9800	+3.158%	7	579	-93.878%
2025-10-15	0.9500	0.9500	0.9500	0.9500	+11.765%	1	579	-93.684%
2025-10-13	0.8500	0.8500	0.8500	0.8500	-3.409%	1	579	-92.941%
2025-10-10	0.8800	0.8800	0.8800	0.8800	-16.981%	7	580	-93.182%
2025-10-08	1.0600	1.0600	1.0600	1.0600	+41.333%	1	580	-94.340%
2025-09-30	0.7500	0.7500	0.7500	0.7500	-18.478%	2	579	-92.000%
2025-09-22	0.9200	0.9200	0.9200	0.9200	-12.381%	14	579	-93.478%
2025-09-19	1.0500	1.0500	1.0500	1.0500	-9.483%	1	587	-94.286%
2025-09-18	1.1600	1.1600	1.1600	1.1600	+14.851%	30	588	-94.828%
2025-09-15	0.9700	1.0100	0.9700	1.0100	-12.174%	27	614	-94.059%
2025-09-11	1.3100	1.3100	1.1500	1.1500	+0.877%	4	641	-94.783%
2025-09-10	1.1400	1.1400	1.1400	1.1400	-3.390%	42	645	-94.737%
2025-09-09	1.1800	1.1800	1.1800	1.1800	+40.476%	1	687	-94.915%
2025-08-29	0.8400	0.8400	0.8400	0.8400	-16.000%	17	687	-92.857%
2025-08-28	0.9600	1.0000	0.9600	1.0000	-7.407%	20	687	-94.000%
2025-08-27	1.0800	1.0800	1.0800	1.0800	-1.818%	54	687	-94.444%
2025-08-25	1.0300	1.1000	1.0300	1.1000	+15.789%	22	687	-94.545%
2025-08-14	0.9600	0.9600	0.9500	0.9500	+14.458%	49	686	-93.684%
2025-08-12	0.8300	0.8300	0.8300	0.8300	+23.881%	19	637	-92.771%
2025-08-11	0.7600	0.7600	0.6700	0.6700	-29.474%	96	656	-91.045%
2025-08-06	1.0900	1.1200	0.9500	0.9500	+37.681%	185	736	-93.684%
2025-08-05	0.5100	0.6900	0.5100	0.6900	+27.778%	2	686	-91.304%
2025-07-31	0.5100	0.5400	0.5100	0.5400	-34.940%	151	686	-88.889%
2025-07-21	0.8300	0.8300	0.8300	0.8300	+33.871%	2	601	-92.771%
2025-06-10	0.6200	0.6200	0.6200	0.6200	-22.500%	1	599	-90.323%
2025-05-20	0.8000	0.8000	0.8000	0.8000	-15.789%	25	599	-92.500%
2025-05-13	0.9500	0.9500	0.9500	0.9500	+33.803%	1	624	-93.684%
2025-05-08	0.7100	0.7100	0.7100	0.7100	+33.962%	25	623	-91.549%
2025-05-06	0.5500	0.5500	0.5300	0.5300	-7.018%	150	648	-88.679%
2025-05-02	0.5500	0.5700	0.5500	0.5700	+26.667%	280	498	-89.474%
2025-04-30	0.4500	0.4500	0.4500	0.4500	-4.255%	1	638	-86.667%
2025-04-29	0.4700	0.4700	0.4700	0.4700	0.000%	10	637	-87.234%
2025-04-14	0.6400	0.6400	0.4700	0.4700	-20.339%	270	642	-87.234%
2025-04-11	0.9400	0.9400	0.5900	0.5900	+47.500%	814	642	-89.831%
2025-04-08	0.4900	0.4900	0.4000	0.4000	-4.762%	12	242	-85.000%
2025-04-03	0.9800	0.9800	0.4200	0.4200	-78.571%	85	230	-85.714%
2025-03-14	1.9600	1.9600	1.9600	1.9600	+49.618%	6	145	-96.939%
2025-03-12	1.3100	1.3100	1.3100	1.3100	-38.208%	2	145	-95.420%
2025-03-04	2.1200	2.1200	2.1200	2.1200	-10.549%	2	143	-97.170%
2025-03-03	2.4400	2.5200	2.3700	2.3700	+39.412%	12	143	-97.468%
2025-02-26	1.7000	1.7000	1.7000	1.7000	0.000%	1	142	-96.471%
2025-02-19	1.7500	1.7500	1.7000	1.7000	-12.821%	102	142	-96.471%
2025-02-14	1.9500	1.9500	1.9500	1.9500	+3.175%	2	56	-96.923%
2025-02-10	1.8600	1.8900	1.8600	1.8900	+18.125%	7	56	-96.825%
2025-02-07	1.6000	1.6000	1.6000	1.6000	0.000%	2	49	-96.250%
2025-02-06	1.7000	1.7000	1.6000	1.6000	-47.020%	4	49	-96.250%
2025-01-22	3.0200	3.0200	3.0200	3.0200	+5.226%	1	48	-98.013%
2025-01-16	2.8700	2.8700	2.8700	2.8700	+15.726%	3	48	-97.909%
2025-01-13	2.5400	2.5400	2.4800	2.4800	+24.000%	9	48	-97.581%
2025-01-10	2.0000	2.0000	2.0000	2.0000	-4.762%	2	43	-97.000%
2024-12-30	2.1000	2.1000	2.1000	2.1000	-6.667%	5	42	-97.143%
2024-12-23	2.2500	2.2500	2.2500	2.2500	-26.471%	10	42	-97.333%
2024-12-02	3.0600	3.0600	3.0600	3.0600	-7.273%	2	42	-98.039%
2024-11-29	3.3000	3.3000	3.3000	3.3000	+15.789%	4	43	-98.182%
2024-11-26	2.8500	2.8500	2.8500	2.8500	+9.615%	1	41	-97.895%
2024-11-25	2.4500	2.6000	2.4500	2.6000	+20.930%	2	40	-97.692%
2024-11-22	2.1500	2.1500	2.1500	2.1500	+8.586%	2	38	-97.209%
2024-11-21	1.9800	1.9800	1.9800	1.9800	-19.184%	1	38	-96.970%
2024-11-18	2.4500	2.7100	2.4500	2.4500	+8.889%	55	37	-97.551%
2024-11-15	2.2500	2.2500	2.2500	2.2500	-4.255%	2	92	-97.333%
2024-11-14	2.0500	2.3500	1.9000	2.3500	+11.905%	39	92	-97.447%
2024-11-13	2.3000	2.3000	2.1000	2.1000	-2.326%	2	92	-97.143%
2024-11-12	2.2000	2.2000	2.1000	2.1500	-10.417%	4	92	-97.209%
2024-11-11	2.0000	2.4000	2.0000	2.4000	0.000%	5	92	-97.500%
2024-11-08	2.1500	2.4000	2.1000	2.4000	+7.623%	52	91	-97.500%
2024-11-05	2.2700	2.2700	2.0200	2.2300	-8.607%	55	91	-97.309%
2024-11-04	2.4400	2.4400	2.4400	2.4400	+13.488%	2	36	-97.541%
2024-11-01	2.1500	2.1500	2.1500	2.1500	+1.896%	2	35	-97.209%
2024-10-31	2.1100	2.1100	2.1100	2.1100	-6.222%	1	35	-97.156%
2024-10-30	2.2700	2.2700	2.2500	2.2500	-16.357%	13	35	-97.333%
2024-10-29	2.6900	2.6900	2.6900	2.6900	-2.182%	1	25	-97.770%
2024-10-28	2.7500	2.7500	2.7500	2.7500	-3.509%	1	25	-97.818%
2024-10-25	3.0000	3.1800	2.8000	2.8500	-72.330%	62	25	-97.895%
2024-09-20	8.8000	10.3000	8.8000	10.3000	0.000%	60	0	-99.417%

.dark-mode .D1xD54{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D1xD54{ color: #333333; background-color: white; border: 2px solid #333333; }CPRI20270115C40CPRI Jan 15 2027 40.00 Call (CPRI270115C00040000)option OPRA

CPRI20270115C40
CPRI Jan 15 2027 40.00 Call (CPRI270115C00040000)
option OPRA