Dark

CHPT20270115P1
CHPT Jan 15 2027 1.00 Put (CHPT270115P00001000)
option OPRA

Inactive

Jul 25, 2025

0.5700+5.556%(+0.0300)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-25	0.5800	0.5800	0.5700	0.5700	+5.556%	110	2,041	0.000%
2025-07-23	0.3700	0.5400	0.3700	0.5400	+1.887%	5	1,931	+5.556%
2025-07-16	0.5300	0.5300	0.5300	0.5300	+6.000%	6	1,926	+7.547%
2025-07-14	0.5000	0.5000	0.5000	0.5000	-1.961%	1	1,920	+14.000%
2025-07-09	0.5100	0.5100	0.5100	0.5100	0.000%	1	1,919	+11.765%
2025-07-03	0.5200	0.5200	0.5100	0.5100	-1.923%	2	1,916	+11.765%
2025-06-27	0.5200	0.5200	0.5200	0.5200	-11.864%	220	1,925	+9.615%
2025-06-25	0.5900	0.5900	0.5900	0.5900	+11.321%	1	1,761	-3.390%
2025-06-24	0.5300	0.5300	0.5300	0.5300	-18.462%	1	1,762	+7.547%
2025-06-23	0.6600	0.6600	0.6200	0.6500	+8.333%	11	1,763	-12.308%
2025-06-20	0.6000	0.6000	0.6000	0.6000	0.000%	2	1,774	-5.000%
2025-06-17	0.6000	0.6000	0.6000	0.6000	0.000%	10	1,774	-5.000%
2025-06-16	0.6500	0.6500	0.6000	0.6000	+13.208%	10	1,774	-5.000%
2025-06-11	0.5300	0.5300	0.5300	0.5300	-1.852%	3	1,784	+7.547%
2025-06-10	0.5900	0.5900	0.5200	0.5400	-1.818%	12	1,781	+5.556%
2025-06-06	0.5500	0.5500	0.5500	0.5500	+1.852%	120	1,771	+3.636%
2025-06-04	0.5200	0.5600	0.5200	0.5400	+1.887%	12	1,771	+5.556%
2025-06-03	0.5100	0.5300	0.5100	0.5300	-1.852%	12	1,769	+7.547%
2025-05-22	0.5400	0.5400	0.5400	0.5400	-3.571%	20	1,757	+5.556%
2025-05-21	0.5600	0.5600	0.5600	0.5600	-9.677%	1	1,757	+1.786%
2025-05-15	0.6200	0.6200	0.6200	0.6200	+6.897%	1	1,756	-8.065%
2025-05-14	0.5200	0.6100	0.5200	0.5800	-1.695%	73	1,757	-1.724%
2025-05-13	0.5600	0.5900	0.5600	0.5900	0.000%	2	1,762	-3.390%
2025-05-12	0.5500	0.6000	0.5500	0.5900	+9.259%	21	1,762	-3.390%
2025-05-09	0.5400	0.5400	0.5400	0.5400	-12.903%	2	1,754	+5.556%
2025-05-05	0.6200	0.6200	0.6200	0.6200	+10.714%	1	1,753	-8.065%
2025-05-01	0.5600	0.5600	0.5600	0.5600	-9.677%	1	1,752	+1.786%
2025-04-28	0.6000	0.6200	0.6000	0.6200	-7.463%	2	1,751	-8.065%
2025-04-22	0.6700	0.6700	0.6700	0.6700	+4.688%	5	1,753	-14.925%
2025-04-16	0.6400	0.6400	0.6400	0.6400	+6.667%	1	1,750	-10.938%
2025-04-15	0.6000	0.6000	0.6000	0.6000	+11.111%	5	1,750	-5.000%
2025-04-14	0.5400	0.5400	0.5400	0.5400	-18.182%	1	1,753	+5.556%
2025-04-03	0.6500	0.6700	0.6500	0.6600	+3.125%	3	1,752	-13.636%
2025-04-02	0.6300	0.6400	0.4800	0.6400	+1.587%	11	1,749	-10.938%
2025-04-01	0.6300	0.6300	0.6300	0.6300	-1.563%	7	1,748	-9.524%
2025-03-31	0.6400	0.6400	0.6400	0.6400	+4.918%	1	1,749	-10.938%
2025-03-28	0.6400	0.6400	0.5200	0.6100	-1.613%	80	1,748	-6.557%
2025-03-20	0.6200	0.6200	0.6200	0.6200	+3.333%	1	1,729	-8.065%
2025-03-19	0.6000	0.6000	0.6000	0.6000	-3.226%	500	1,728	-5.000%
2025-03-14	0.6500	0.6500	0.6200	0.6200	0.000%	16	1,764	-8.065%
2025-03-12	0.6200	0.6200	0.6200	0.6200	-1.587%	1	1,763	-8.065%
2025-03-11	0.6300	0.6300	0.6300	0.6300	+8.621%	1	1,762	-9.524%
2025-03-10	0.5800	0.5800	0.5800	0.5800	-7.937%	10	1,761	-1.724%
2025-03-07	0.6300	0.6300	0.6300	0.6300	+3.279%	4	1,756	-9.524%
2025-03-06	0.6100	0.6100	0.6100	0.6100	+1.667%	1	1,755	-6.557%
2025-03-05	0.6200	0.6200	0.6000	0.6000	-6.250%	52	1,755	-5.000%
2025-03-04	0.6400	0.6400	0.6400	0.6400	+1.587%	10	1,705	-10.938%
2025-03-03	0.6200	0.6300	0.6200	0.6300	0.000%	9	1,695	-9.524%
2025-02-28	0.6400	0.6400	0.6300	0.6300	-1.563%	24	1,691	-9.524%
2025-02-27	0.6300	0.6400	0.6300	0.6400	+1.587%	494	1,689	-10.938%
2025-02-26	0.6300	0.6300	0.6300	0.6300	-1.563%	6	1,631	-9.524%
2025-02-25	0.6200	0.6400	0.6200	0.6400	+3.226%	38	1,587	-10.938%
2025-02-24	0.6100	0.6200	0.6000	0.6200	+1.639%	45	1,587	-8.065%
2025-02-21	0.5900	0.6100	0.5900	0.6100	+7.018%	24	1,542	-6.557%
2025-02-18	0.5700	0.5700	0.5700	0.5700	+1.786%	2	1,552	0.000%
2025-02-14	0.5600	0.5600	0.5600	0.5600	-3.448%	2	1,549	+1.786%
2025-02-13	0.6100	0.6100	0.5800	0.5800	-4.918%	11	1,548	-1.724%
2025-02-12	0.5900	0.6100	0.5900	0.6100	+1.667%	1,008	1,548	-6.557%
2025-02-11	0.6000	0.6000	0.6000	0.6000	+5.263%	20	540	-5.000%
2025-02-10	0.5800	0.5800	0.5600	0.5700	+1.786%	27	540	0.000%
2025-02-07	0.5300	0.5700	0.5300	0.5600	+3.704%	58	547	+1.786%
2025-02-06	0.5400	0.5400	0.5400	0.5400	+3.846%	10	534	+5.556%
2025-02-05	0.5100	0.5200	0.5100	0.5200	-1.887%	10	544	+9.615%
2025-02-03	0.5400	0.5400	0.5200	0.5300	+6.000%	10	534	+7.547%
2025-01-31	0.5000	0.5000	0.5000	0.5000	-3.846%	42	524	+14.000%
2025-01-30	0.5200	0.5200	0.5200	0.5200	0.000%	1	503	+9.615%
2025-01-29	0.5200	0.5200	0.5200	0.5200	+4.000%	5	503	+9.615%
2025-01-27	0.5000	0.5000	0.5000	0.5000	-16.667%	1	508	+14.000%
2025-01-23	0.5100	0.6000	0.5100	0.6000	+20.000%	12	508	-5.000%
2025-01-22	0.4800	0.5000	0.4800	0.5000	+11.111%	101	505	+14.000%
2025-01-21	0.4500	0.4500	0.4500	0.4500	+7.143%	1	413	+26.667%
2025-01-17	0.4200	0.4200	0.4200	0.4200	-12.500%	20	402	+35.714%
2025-01-16	0.5000	0.5000	0.4800	0.4800	-7.692%	10	402	+18.750%
2025-01-15	0.5000	0.5200	0.5000	0.5200	+1.961%	4	393	+9.615%
2025-01-14	0.5100	0.5100	0.5100	0.5100	0.000%	1	393	+11.765%
2025-01-13	0.5000	0.5100	0.5000	0.5100	+2.000%	205	392	+11.765%
2025-01-07	0.5000	0.5000	0.5000	0.5000	+8.696%	1	187	+14.000%
2025-01-06	0.4300	0.4600	0.4300	0.4600	-9.804%	14	187	+23.913%
2024-12-31	0.4700	0.5100	0.4700	0.5100	+2.000%	15	165	+11.765%
2024-12-30	0.4500	0.5000	0.4500	0.5000	+6.383%	2	165	+14.000%
2024-12-27	0.4900	0.4900	0.4700	0.4700	-2.083%	22	164	+21.277%
2024-12-23	0.4800	0.4800	0.4800	0.4800	+4.348%	1	154	+18.750%
2024-12-20	0.4600	0.4600	0.4600	0.4600	+4.545%	2	153	+23.913%
2024-12-18	0.4400	0.4400	0.4400	0.4400	-6.383%	1	151	+29.545%
2024-12-17	0.4700	0.4700	0.4700	0.4700	+4.444%	8	150	+21.277%
2024-12-13	0.4500	0.4500	0.4500	0.4500	+12.500%	20	147	+26.667%
2024-12-12	0.4100	0.4100	0.4000	0.4000	-4.762%	17	137	+42.500%
2024-12-11	0.4200	0.4200	0.4200	0.4200	0.000%	2	121	+35.714%
2024-12-10	0.4200	0.4200	0.4200	0.4200	-4.545%	1	121	+35.714%
2024-12-06	0.4400	0.4400	0.4400	0.4400	0.000%	32	120	+29.545%
2024-12-04	0.4400	0.4400	0.4400	0.4400	0.000%	10	104	+29.545%
2024-11-29	0.4400	0.4400	0.4200	0.4400	+10.000%	20	94	+29.545%
2024-11-27	0.4000	0.4000	0.4000	0.4000	-13.043%	9	84	+42.500%
2024-11-26	0.3200	0.4600	0.2300	0.4600	-2.128%	10	84	+23.913%
2024-11-25	0.4700	0.4700	0.4700	0.4700	-2.083%	1	82	+21.277%
2024-11-15	0.4800	0.4800	0.4800	0.4800	+6.667%	4	82	+18.750%
2024-11-14	0.4500	0.4500	0.4500	0.4500	+2.273%	5	84	+26.667%
2024-11-13	0.4400	0.4400	0.4400	0.4400	+2.326%	2	79	+29.545%
2024-11-12	0.4300	0.4300	0.4300	0.4300	-4.444%	3	77	+32.558%
2024-11-11	0.4500	0.4500	0.4500	0.4500	+4.651%	2	74	+26.667%
2024-11-08	0.4200	0.4300	0.4200	0.4300	+4.878%	34	72	+32.558%
2024-11-06	0.4000	0.4100	0.4000	0.4100	+2.500%	20	55	+39.024%
2024-10-25	0.4000	0.4000	0.4000	0.4000	+5.263%	2	48	+42.500%
2024-10-18	0.3800	0.3800	0.3800	0.3800	0.000%	16	49	+50.000%
2024-10-07	0.3800	0.3800	0.3800	0.3800	-13.636%	1	41	+50.000%
2024-10-04	0.3900	0.4400	0.3700	0.4400	+10.000%	30	40	+29.545%
2024-10-03	0.4000	0.4000	0.4000	0.4000	-11.111%	5	25	+42.500%
2024-10-01	0.3800	0.4500	0.3800	0.4500	+18.421%	5	20	+26.667%
2024-09-26	0.4000	0.4000	0.3800	0.3800	0.000%	13	19	+50.000%
2024-09-25	0.3800	0.3800	0.3800	0.3800	-5.000%	5	6	+50.000%
2024-09-23	0.4000	0.4000	0.4000	0.4000	0.000%	1	1	+42.500%
2024-09-20	0.4000	0.4000	0.4000	0.4000	+5.263%	4	2	+42.500%
2024-09-16	0.3000	0.3800	0.3000	0.3800	0.000%	2	2	+50.000%

.dark-mode .Vgqnq4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vgqnq4{ color: #333333; background-color: white; border: 2px solid #333333; }CHPT20270115P1CHPT Jan 15 2027 1.00 Put (CHPT270115P00001000)option OPRA

CHPT20270115P1
CHPT Jan 15 2027 1.00 Put (CHPT270115P00001000)
option OPRA