Dark

CPSH20261016C5
CPSH Oct 16 2026 5.00 Call (CPSH261016C00005000)
option OPRA

EOD

Oct 1, 2026

0.0500-16.667%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0500	0.0500	-16.667%	2	1,726	0.000%
2026-09-30	0.0700	0.0700	0.0500	0.0600	-25.000%	43	1,726	-16.667%
2026-09-29	0.0800	0.0900	0.0500	0.0800	+14.286%	12	1,755	-37.500%
2026-09-28	0.1000	0.1000	0.0500	0.0700	0.000%	111	1,752	-28.571%
2026-09-25	0.0100	0.1500	0.0100	0.0700	-22.222%	19	1,672	-28.571%
2026-09-24	0.1100	0.1100	0.0900	0.0900	-10.000%	10	1,671	-44.444%
2026-09-23	0.1500	0.1500	0.1000	0.1000	-33.333%	59	1,663	-50.000%
2026-09-22	0.2000	0.2000	0.1000	0.1500	-25.000%	96	1,618	-66.667%
2026-09-21	0.1500	0.2100	0.1000	0.2000	+17.647%	128	1,596	-75.000%
2026-09-18	0.1900	0.1900	0.1500	0.1700	-15.000%	308	1,517	-70.588%
2026-09-17	0.1800	0.2000	0.1800	0.2000	0.000%	19	1,511	-75.000%
2026-09-16	0.1500	0.2000	0.1500	0.2000	+17.647%	11	1,496	-75.000%
2026-09-15	0.1500	0.1700	0.1500	0.1700	-32.000%	6	1,497	-70.588%
2026-09-14	0.2400	0.2500	0.1500	0.2500	+8.696%	17	1,501	-80.000%
2026-09-11	0.2000	0.2600	0.2000	0.2300	+15.000%	172	1,510	-78.261%
2026-09-10	0.2000	0.2100	0.1500	0.2000	+11.111%	12	1,481	-75.000%
2026-09-09	0.2100	0.2400	0.1800	0.1800	-25.000%	15	1,481	-72.222%
2026-09-08	0.2000	0.2500	0.2000	0.2400	+9.091%	3,078	1,482	-79.167%
2026-09-04	0.2000	0.2200	0.2000	0.2200	+10.000%	57	3,438	-77.273%
2026-09-03	0.2000	0.2100	0.2000	0.2000	+5.263%	59	3,438	-75.000%
2026-09-02	0.1500	0.2000	0.1500	0.1900	+5.556%	35	3,383	-73.684%
2026-09-01	0.2200	0.2400	0.1500	0.1800	-28.000%	389	3,362	-72.222%
2026-08-31	0.3500	0.3500	0.2200	0.2500	-16.667%	30	3,067	-80.000%
2026-08-28	0.3000	0.3000	0.2900	0.3000	0.000%	10	3,076	-83.333%
2026-08-27	0.3000	0.3300	0.3000	0.3000	-3.226%	12	3,066	-83.333%
2026-08-26	0.4000	0.4000	0.3100	0.3100	-13.889%	51	3,054	-83.871%
2026-08-25	0.3500	0.3600	0.3500	0.3600	+16.129%	11	3,021	-86.111%
2026-08-24	0.3500	0.3500	0.3100	0.3100	-22.500%	6	3,010	-83.871%
2026-08-21	0.4500	0.4500	0.4000	0.4000	+2.564%	29	3,004	-87.500%
2026-08-20	0.4000	0.5100	0.3900	0.3900	-56.667%	37	2,980	-87.179%
2026-08-06	0.9000	0.9000	0.9000	0.9000	0.000%	10	3,004	-94.444%
2026-08-04	0.7500	0.9000	0.7500	0.9000	+20.000%	70	3,004	-94.444%
2026-07-31	0.7500	0.7500	0.7500	0.7500	-6.250%	30	3,004	-93.333%
2026-07-30	0.7000	0.8000	0.7000	0.8000	+15.942%	11	3,004	-93.750%
2026-07-29	0.6900	0.6900	0.6900	0.6900	-1.429%	5	3,003	-92.754%
2026-07-28	0.7000	0.7000	0.6800	0.7000	-6.667%	15	3,003	-92.857%
2026-07-27	1.0500	1.0500	0.7500	0.7500	-31.818%	1,904	3,001	-93.333%
2026-07-24	1.1400	1.2000	1.1000	1.1000	-15.385%	31	1,339	-95.455%
2026-07-21	1.3000	1.3000	1.3000	1.3000	+15.044%	2	1,323	-96.154%
2026-07-17	1.1300	1.1300	1.1300	1.1300	-5.042%	1	1,321	-95.575%
2026-07-16	1.1900	1.2700	1.1700	1.1900	-8.462%	38	1,320	-95.798%
2026-07-15	1.3000	1.3000	1.3000	1.3000	-1.515%	2	1,313	-96.154%
2026-07-14	1.3500	1.3500	1.3200	1.3200	+2.326%	2	1,313	-96.212%
2026-07-13	1.2900	1.2900	1.2900	1.2900	-11.034%	1	1,313	-96.124%
2026-07-10	1.4500	1.4500	1.4500	1.4500	-7.051%	7	1,313	-96.552%
2026-07-09	1.5900	1.5900	1.5600	1.5600	+11.429%	3	1,306	-96.795%
2026-07-08	1.4000	1.4000	1.4000	1.4000	+3.704%	1	1,303	-96.429%
2026-07-07	1.8000	1.8000	1.3500	1.3500	-25.000%	311	1,302	-96.296%
2026-07-06	1.8000	1.8000	1.8000	1.8000	+5.882%	10	1,035	-97.222%
2026-07-02	2.0600	2.0600	1.6500	1.7000	-17.073%	25	1,000	-97.059%
2026-07-01	1.9200	2.0800	1.9200	2.0500	0.000%	27	1,000	-97.561%
2026-06-30	2.0300	2.0500	2.0300	2.0500	+5.128%	20	973	-97.561%
2026-06-29	2.1500	2.1500	1.9000	1.9500	-2.500%	221	963	-97.436%
2026-06-26	2.2000	2.2000	2.0000	2.0000	+17.647%	4	795	-97.500%
2026-06-25	2.0900	2.0900	1.7000	1.7000	-17.073%	6	793	-97.059%
2026-06-24	2.1000	2.1000	2.0500	2.0500	-19.608%	300	789	-97.561%
2026-06-23	2.5000	2.5500	2.2500	2.5500	+3.659%	5	569	-98.039%
2026-06-22	2.3500	2.4600	2.3500	2.4600	-15.172%	5	570	-97.967%
2026-06-18	2.9000	2.9000	2.9000	2.9000	-14.706%	5	563	-98.276%
2026-06-17	3.4000	3.4000	3.4000	3.4000	-5.817%	5	563	-98.529%
2026-06-15	3.3600	3.6100	3.3600	3.6100	-9.750%	2	563	-98.615%
2026-06-12	4.6200	4.6300	4.0000	4.0000	-10.515%	16	563	-98.750%
2026-06-11	4.4700	4.4700	4.4700	4.4700	+14.615%	1	552	-98.881%
2026-06-05	3.9000	3.9000	3.9000	3.9000	-13.333%	3	551	-98.718%
2026-06-04	4.6000	4.6000	4.5000	4.5000	-18.182%	8	548	-98.889%
2026-05-29	5.5200	5.5200	5.5000	5.5000	-24.658%	17	548	-99.091%
2026-05-28	6.1000	7.3000	5.0200	7.3000	-14.118%	35	565	-99.315%
2026-05-27	10.0000	10.0000	8.1500	8.5000	+21.429%	32	567	-99.412%
2026-05-26	3.2000	7.0000	3.0000	7.0000	+191.667%	270	595	-99.286%
2026-05-22	1.4000	2.7500	1.4000	2.4000	+100.000%	201	656	-97.917%
2026-05-21	1.1000	1.2000	1.0500	1.2000	+9.091%	188	471	-95.833%
2026-05-19	1.0400	1.1000	0.9500	1.1000	-26.667%	81	471	-95.455%
2026-05-18	1.5000	1.5000	1.5000	1.5000	+9.489%	1	430	-96.667%
2026-05-14	1.3500	1.3700	1.3000	1.3700	+1.481%	11	430	-96.350%
2026-05-13	1.1000	1.3500	1.1000	1.3500	+35.000%	37	403	-96.296%
2026-05-11	0.8800	1.0100	0.8000	1.0000	+28.205%	86	403	-95.000%
2026-05-08	0.7500	0.8500	0.7500	0.7800	+4.000%	12	363	-93.590%
2026-05-07	0.7500	0.7500	0.7500	0.7500	+25.000%	10	353	-93.333%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-9.091%	1	345	-91.667%
2026-05-05	0.5800	0.9400	0.5500	0.6600	-52.857%	169	345	-92.424%
2026-05-04	1.5400	1.5500	1.4000	1.4000	+3.704%	102	331	-96.429%
2026-04-30	1.3500	1.3500	1.3500	1.3500	+35.000%	8	237	-96.296%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-25.926%	60	229	-95.000%
2026-04-28	1.3500	1.3500	1.3500	1.3500	+1.504%	30	229	-96.296%
2026-04-27	1.6000	1.6000	1.3300	1.3300	-19.394%	40	199	-96.241%
2026-04-24	1.6500	1.6500	1.6500	1.6500	+1.852%	60	159	-96.970%
2026-04-22	1.5900	1.6300	1.5900	1.6200	+1.887%	6	99	-96.914%
2026-04-17	1.4500	1.6400	1.4500	1.5900	+6.000%	61	96	-96.855%
2026-04-15	1.6900	1.6900	1.5000	1.5000	+25.000%	4	46	-96.667%
2026-04-10	1.2000	1.2000	1.2000	1.2000	-15.493%	1	42	-95.833%
2026-04-08	1.4200	1.4200	1.4200	1.4200	-5.333%	2	43	-96.479%
2026-04-07	1.4700	1.6100	1.4700	1.5000	0.000%	3	43	-96.667%
2026-04-06	1.5000	1.5000	1.5000	1.5000	+63.043%	1	41	-96.667%
2026-03-25	0.9300	0.9300	0.9200	0.9200	+27.778%	24	41	-94.565%
2026-03-23	0.7200	0.7200	0.7200	0.7200	-8.861%	10	19	-93.056%
2026-03-20	0.8000	0.8000	0.7900	0.7900	-12.222%	2	9	-93.671%
2026-03-09	0.9000	0.9000	0.9000	0.9000	-25.000%	1	7	-94.444%
2026-02-24	1.2500	1.2500	1.2000	1.2000	-17.808%	3	7	-95.833%
2026-02-19	1.3700	1.4600	1.3700	1.4600	0.000%	5	5	-96.575%