Dark

CPSH20270115C5
CPSH Jan 15 2027 5.00 Call (CPSH270115C00005000)
option OPRA

EOD

Sep 30, 2026

0.4200+5.000%(+0.0200)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3000	0.4500	0.3000	0.4200	+5.000%	182	4,597	0.000%
2026-09-28	0.4100	0.4100	0.4000	0.4000	-4.762%	35	4,777	+5.000%
2026-09-25	0.4000	0.4200	0.4000	0.4200	-16.000%	17	4,777	0.000%
2026-09-24	0.5500	0.5500	0.5000	0.5000	-15.254%	43	4,783	-16.000%
2026-09-23	0.6500	0.6500	0.5900	0.5900	-10.606%	11	4,783	-28.814%
2026-09-22	0.6100	0.6600	0.6100	0.6600	-8.333%	32	4,783	-36.364%
2026-09-21	0.7000	0.7200	0.6300	0.7200	+20.000%	12	4,784	-41.667%
2026-09-18	0.6100	0.6100	0.6000	0.6000	-9.091%	4	4,780	-30.000%
2026-09-17	0.6500	0.6600	0.6500	0.6600	+20.000%	5	4,777	-36.364%
2026-09-16	0.6000	0.6000	0.5500	0.5500	-8.333%	6	4,774	-23.636%
2026-09-15	0.6500	0.6500	0.6000	0.6000	-7.692%	4	4,774	-30.000%
2026-09-14	0.8000	0.8000	0.6500	0.6500	-9.722%	3	4,774	-35.385%
2026-09-11	0.7000	0.7500	0.7000	0.7200	+10.769%	5	4,775	-41.667%
2026-09-10	0.6600	0.6600	0.6500	0.6500	0.000%	4	4,773	-35.385%
2026-09-09	0.6500	0.7500	0.6500	0.6500	-9.722%	19	4,773	-35.385%
2026-09-08	0.6500	0.8500	0.6500	0.7200	+20.000%	3,474	4,774	-41.667%
2026-09-04	0.6300	0.6300	0.6000	0.6000	+1.695%	4	1,355	-30.000%
2026-09-02	0.5600	0.6500	0.5600	0.5900	+7.273%	17	1,355	-28.814%
2026-09-01	0.7500	0.7500	0.5500	0.5500	-21.429%	27	1,348	-23.636%
2026-08-31	0.8000	0.8000	0.7000	0.7000	-6.667%	35	1,350	-40.000%
2026-08-28	0.7500	0.7500	0.6500	0.7500	-1.316%	35	1,370	-44.000%
2026-08-27	0.8000	0.8000	0.7600	0.7600	-16.484%	66	1,374	-44.737%
2026-08-26	0.8500	0.9100	0.8000	0.9100	+33.824%	13	1,379	-53.846%
2026-08-24	0.7100	0.7300	0.6500	0.6800	-20.000%	20	1,379	-38.235%
2026-08-21	0.9000	0.9400	0.8500	0.8500	+7.595%	35	1,359	-50.588%
2026-08-20	0.8100	0.8200	0.7700	0.7900	-11.236%	121	1,370	-46.835%
2026-08-19	0.9500	0.9500	0.8500	0.8900	-11.000%	79	1,253	-52.809%
2026-08-18	1.1500	1.1500	1.0000	1.0000	-12.281%	157	1,274	-58.000%
2026-08-17	0.8500	1.1400	0.8500	1.1400	-5.000%	3	1,144	-63.158%
2026-08-14	1.2500	1.2500	1.2000	1.2000	-6.250%	14	1,141	-65.000%
2026-08-13	1.2800	1.2800	1.2800	1.2800	-5.185%	16	1,141	-67.188%
2026-08-12	1.3500	1.3500	1.3500	1.3500	-6.897%	10	1,125	-68.889%
2026-08-07	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,115	-71.034%
2026-08-06	1.3000	1.4000	1.3000	1.4000	0.000%	226	1,115	-70.000%
2026-08-05	1.5500	1.5500	1.3000	1.4000	+3.704%	47	984	-70.000%
2026-08-04	1.3500	1.3500	1.3500	1.3500	+8.000%	1	1,012	-68.889%
2026-07-31	1.2500	1.2500	1.2500	1.2500	0.000%	10	1,011	-66.400%
2026-07-30	1.1500	1.2500	1.1500	1.2500	+25.000%	46	1,001	-66.400%
2026-07-29	1.0400	1.0400	1.0000	1.0000	-9.910%	60	979	-58.000%
2026-07-28	1.0500	1.1300	1.0500	1.1100	-11.200%	114	919	-62.162%
2026-07-27	1.5000	1.5500	1.2500	1.2500	-26.471%	587	905	-66.400%
2026-07-24	1.6500	1.7000	1.6500	1.7000	-7.609%	8	409	-75.294%
2026-07-23	1.9500	1.9500	1.8400	1.8400	0.000%	27	403	-77.174%
2026-07-21	1.8500	1.8500	1.8400	1.8400	+8.235%	5	376	-77.174%
2026-07-20	1.7000	1.7000	1.7000	1.7000	+3.659%	10	373	-75.294%
2026-07-17	1.7000	1.7000	1.6400	1.6400	+0.613%	16	363	-74.390%
2026-07-16	1.5500	1.6300	1.5500	1.6300	-6.857%	36	357	-74.233%
2026-07-15	1.7500	1.7500	1.7500	1.7500	-2.778%	2	393	-76.000%
2026-07-14	1.8000	1.8000	1.8000	1.8000	+9.091%	16	393	-76.667%
2026-07-13	1.8000	1.8000	1.6200	1.6500	-21.429%	16	404	-74.545%
2026-07-10	2.1000	2.1000	2.1000	2.1000	+0.962%	25	403	-80.000%
2026-07-09	2.0000	2.0800	2.0000	2.0800	+3.483%	2	378	-79.808%
2026-07-08	2.0000	2.0100	1.8000	2.0100	+8.649%	65	380	-79.104%
2026-07-07	2.1000	2.1000	1.8100	1.8500	-17.778%	65	325	-77.297%
2026-07-06	2.1200	2.2500	2.1000	2.2500	+4.651%	38	272	-81.333%
2026-07-02	2.1500	2.1500	2.1400	2.1500	-8.511%	7	234	-80.465%
2026-07-01	2.3500	2.3500	2.3500	2.3500	-2.083%	10	234	-82.128%
2026-06-30	2.5300	2.7000	2.4000	2.4000	-7.692%	13	224	-82.500%
2026-06-29	2.4000	2.6000	2.4000	2.6000	+19.816%	3	226	-83.846%
2026-06-25	2.5900	2.5900	2.1200	2.1700	-9.583%	34	226	-80.645%
2026-06-24	2.4000	2.4000	2.4000	2.4000	-11.111%	9	213	-82.500%
2026-06-23	2.9000	2.9000	2.7000	2.7000	-5.263%	6	222	-84.444%
2026-06-22	3.4000	3.4000	2.7500	2.8500	-16.176%	34	216	-85.263%
2026-06-18	3.4000	3.4000	3.4000	3.4000	-10.526%	15	169	-87.647%
2026-06-17	3.9000	3.9000	3.8000	3.8000	-2.564%	2	169	-88.947%
2026-06-16	3.7700	3.9000	3.7700	3.9000	-13.333%	11	169	-89.231%
2026-06-12	4.9000	4.9000	4.5000	4.5000	-16.667%	3	179	-90.667%
2026-06-11	4.2000	5.4000	4.2000	5.4000	+28.571%	8	177	-92.222%
2026-06-10	3.8000	4.2000	3.8000	4.2000	+10.526%	2	171	-90.000%
2026-06-09	4.5000	4.8000	3.3000	3.8000	-7.317%	43	171	-88.947%
2026-06-08	3.4100	4.5000	3.2000	4.1000	+10.811%	10	133	-89.756%
2026-06-05	4.2000	4.2000	3.5000	3.7000	-19.565%	16	131	-88.649%
2026-06-04	4.8000	4.8000	4.6000	4.6000	-23.333%	3	127	-90.870%
2026-06-01	6.0000	6.0000	6.0000	6.0000	+4.530%	1	126	-93.000%
2026-05-29	6.0800	6.2000	5.7400	5.7400	-21.370%	4	125	-92.683%
2026-05-28	6.5000	8.4000	6.5000	7.3000	-17.514%	10	124	-94.247%
2026-05-27	7.9900	10.2000	7.9900	8.8500	+32.090%	29	121	-95.254%
2026-05-26	3.8000	6.7000	3.8000	6.7000	+172.358%	51	96	-93.731%
2026-05-22	1.8000	2.4600	1.8000	2.4600	+61.842%	39	28	-82.927%
2026-05-21	1.5200	1.5200	1.5200	1.5200	+21.600%	2	27	-72.368%
2026-05-19	1.8000	1.8000	1.2500	1.2500	-34.896%	9	27	-66.400%
2026-05-18	2.0000	2.0000	1.8000	1.9200	+28.000%	19	23	-78.125%
2026-05-15	1.7000	1.7000	1.5000	1.5000	0.000%	23	23	-72.000%