Dark

CPER20270115P36
CPER Jan 15 2027 36.00 Put (CPER270115P00036000)
option OPRA

EOD

Aug 4, 2026

1.15-8.000%(-0.10)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.2000	1.2000	1.0500	1.1500	-8.000%	62	1,613	0.000%
2026-08-03	1.3500	1.3500	1.2300	1.2500	-11.972%	21	1,652	-8.000%
2026-07-31	1.4500	1.4500	1.4000	1.4200	+1.429%	18	1,663	-19.014%
2026-07-30	1.5500	1.5500	1.3100	1.4000	-15.152%	6	1,672	-17.857%
2026-07-29	1.8000	1.8000	1.5800	1.6500	+3.774%	123	1,776	-30.303%
2026-07-28	1.7800	1.8000	1.5900	1.5900	+4.605%	37	1,831	-27.673%
2026-07-27	1.6300	1.6300	1.5200	1.5200	-11.628%	4	1,818	-24.342%
2026-07-24	1.8300	1.8500	1.6100	1.7200	-3.371%	18	1,821	-33.140%
2026-07-23	1.7500	1.8200	1.7500	1.7800	+14.839%	32	1,840	-35.393%
2026-07-22	1.4900	1.5500	1.4900	1.5500	+7.639%	11	1,869	-25.806%
2026-07-21	1.5000	1.5000	1.4400	1.4400	-12.727%	2	1,872	-20.139%
2026-07-20	1.8000	1.8000	1.6500	1.6500	-12.234%	17	1,872	-30.303%
2026-07-17	2.2000	2.2000	1.8800	1.8800	+5.618%	27	1,872	-38.830%
2026-07-16	1.7800	1.7800	1.7800	1.7800	+2.890%	4	1,881	-35.393%
2026-07-15	1.8500	1.8500	1.7300	1.7300	+4.848%	2	1,883	-33.526%
2026-07-14	1.6900	1.7500	1.6500	1.6500	-15.385%	3	1,890	-30.303%
2026-07-13	1.8700	1.9500	1.8000	1.9500	+2.094%	20	1,890	-41.026%
2026-07-10	1.9800	1.9800	1.9100	1.9100	-4.500%	4	1,899	-39.791%
2026-07-09	2.1000	2.1000	2.0000	2.0000	-16.667%	17	1,901	-42.500%
2026-07-08	2.4000	2.4000	2.4000	2.4000	+14.833%	2	1,911	-52.083%
2026-07-07	2.0000	2.0900	2.0000	2.0900	+1.951%	14	1,913	-44.976%
2026-07-06	2.0500	2.0500	2.0500	2.0500	-16.327%	1	1,926	-43.902%
2026-07-02	2.2900	2.4500	2.2700	2.4500	-3.922%	61	1,985	-53.061%
2026-07-01	2.5500	2.5500	2.5500	2.5500	+16.438%	1	1,985	-54.902%
2026-06-30	2.1600	2.1900	2.1600	2.1900	-6.809%	4	1,995	-47.489%
2026-06-29	2.3900	2.4000	2.3500	2.3500	-2.083%	10	1,995	-51.064%
2026-06-26	2.3700	2.4000	2.3700	2.4000	-12.727%	3	1,992	-52.083%
2026-06-24	2.7500	2.7500	2.7500	2.7500	+37.500%	21	1,994	-58.182%
2026-06-22	1.9300	2.0000	1.9300	2.0000	-4.762%	11	1,996	-42.500%
2026-06-18	1.9500	2.1000	1.8800	2.1000	+20.000%	9	2,014	-45.238%
2026-06-16	1.8200	1.8200	1.7500	1.7500	-7.407%	6	2,014	-34.286%
2026-06-15	1.9000	1.9000	1.8900	1.8900	-5.500%	20	2,020	-39.153%
2026-06-12	2.0000	2.0000	2.0000	2.0000	-13.043%	3	2,021	-42.500%
2026-06-11	2.4500	2.4500	2.3000	2.3000	-8.000%	3	2,022	-50.000%
2026-06-10	2.3000	2.5000	2.3000	2.5000	+13.122%	37	2,025	-54.000%
2026-06-09	2.2100	2.2100	2.2100	2.2100	-9.053%	20	2,061	-47.964%
2026-06-08	2.4300	2.4300	2.4300	2.4300	+2.532%	1	2,071	-52.675%
2026-06-05	2.3000	2.4100	2.3000	2.3700	+22.165%	12	2,072	-51.477%
2026-06-04	2.0000	2.0000	1.9400	1.9400	-5.366%	3	2,065	-40.722%
2026-06-03	1.9400	2.0500	1.9400	2.0500	+2.500%	19	2,066	-43.902%
2026-06-02	2.6500	2.6500	1.9000	2.0000	-8.676%	49	2,069	-42.500%
2026-06-01	2.1300	2.2000	1.9400	2.1900	-2.232%	6	2,113	-47.489%
2026-05-29	2.4500	2.4500	2.2300	2.2400	+1.357%	11	2,117	-48.661%
2026-05-28	2.3700	2.3700	2.1700	2.2100	-5.150%	17	2,126	-47.964%
2026-05-27	2.3300	2.3300	2.3300	2.3300	0.000%	1	2,128	-50.644%
2026-05-26	2.3300	2.3300	2.3300	2.3300	-4.115%	1	2,129	-50.644%
2026-05-21	2.4300	2.4300	2.4300	2.4300	+1.250%	10	2,130	-52.675%
2026-05-20	2.5500	2.5500	2.4000	2.4000	-9.434%	2	2,140	-52.083%
2026-05-19	2.6800	2.6800	2.6500	2.6500	+8.163%	8	2,145	-56.604%
2026-05-18	2.5500	2.5500	2.4200	2.4500	-5.769%	5	2,145	-53.061%
2026-05-15	2.5300	2.6100	2.5300	2.6000	+25.604%	15	2,145	-55.769%
2026-05-14	2.1200	2.1300	2.0700	2.0700	0.000%	15	2,153	-44.444%
2026-05-13	2.0000	2.1500	2.0000	2.0700	-0.481%	676	2,707	-44.444%
2026-05-12	2.1300	2.1700	2.0800	2.0800	-5.455%	8	2,707	-44.712%
2026-05-11	2.2500	2.3500	2.2000	2.2000	-12.000%	8	2,707	-47.727%
2026-05-08	2.5200	2.5700	2.2500	2.5000	-2.344%	16	2,712	-54.000%
2026-05-07	2.5000	2.6000	2.5000	2.5600	-2.290%	4	2,718	-55.078%
2026-05-06	2.5000	2.7400	2.5000	2.6200	-22.941%	54	2,744	-56.107%
2026-05-04	3.5000	3.5000	3.3500	3.4000	-5.556%	302	2,773	-66.176%
2026-05-01	3.6000	3.6000	3.6000	3.6000	+16.129%	1	2,496	-68.056%
2026-04-30	3.3000	3.3000	3.1000	3.1000	-3.125%	10	2,496	-62.903%
2026-04-29	3.2000	3.2000	3.2000	3.2000	+10.345%	4	2,497	-64.063%
2026-04-27	2.9500	3.1000	2.8500	2.9000	-7.051%	10	2,494	-60.345%
2026-04-24	3.0000	3.1200	3.0000	3.1200	+7.586%	3	2,504	-63.141%
2026-04-23	2.8900	2.9000	2.8900	2.9000	+3.571%	4	2,507	-60.345%
2026-04-22	2.8000	2.8000	2.8000	2.8000	-17.647%	12	2,511	-58.929%
2026-04-21	3.1000	3.4000	3.1000	3.4000	+11.475%	51	2,575	-66.176%
2026-04-20	3.0500	3.0500	3.0500	3.0500	+3.390%	1	2,575	-62.295%
2026-04-17	3.2000	3.2000	2.8900	2.9500	-1.667%	19	2,574	-61.017%
2026-04-16	3.0000	3.0000	2.9900	3.0000	-3.226%	13	2,592	-61.667%
2026-04-15	2.9300	3.1000	2.8000	3.1000	+1.307%	17	2,605	-62.903%
2026-04-14	3.0500	3.2000	2.8600	3.0600	-5.846%	11	2,622	-62.418%
2026-04-13	4.2000	4.2000	3.1700	3.2500	-7.143%	4	2,633	-64.615%
2026-04-10	3.3500	3.5000	3.3500	3.5000	-10.714%	3	2,637	-67.143%
2026-04-09	3.9000	3.9200	3.9000	3.9200	+0.513%	4	2,638	-70.663%
2026-04-08	3.8400	3.9500	3.8400	3.9000	-14.661%	14	2,642	-70.513%
2026-04-06	4.9000	4.9000	4.5600	4.5700	-4.792%	16	2,666	-74.836%
2026-04-02	4.6800	4.8000	4.6800	4.8000	+3.896%	12	2,684	-76.042%
2026-04-01	4.5000	4.6200	4.5000	4.6200	-2.119%	9	2,684	-75.108%
2026-03-31	4.9300	4.9300	4.7200	4.7200	-6.903%	12	2,693	-75.636%
2026-03-30	5.0000	5.0700	5.0000	5.0700	-0.588%	13	2,705	-77.318%
2026-03-27	5.0500	5.4000	5.0100	5.1000	-1.923%	22	2,718	-77.451%
2026-03-24	5.2000	5.2000	5.2000	5.2000	-8.772%	1	2,740	-77.885%
2026-03-20	5.5000	5.7000	5.4500	5.7000	+14.000%	14	2,741	-79.825%
2026-03-19	5.4700	5.6800	4.9500	5.0000	+2.041%	41	2,753	-77.000%
2026-03-18	4.8300	5.0400	4.5500	4.9000	+18.932%	16	2,792	-76.531%
2026-03-16	4.3300	4.3300	3.9400	4.1200	-13.263%	32	2,794	-72.087%
2026-03-13	4.7500	4.7500	4.7500	4.7500	+13.095%	10	2,824	-75.789%
2026-03-12	4.1600	4.2000	4.1600	4.2000	+0.962%	2	2,834	-72.619%
2026-03-11	4.1600	4.1600	4.1600	4.1600	-9.565%	6	2,842	-72.356%
2026-03-09	4.6000	4.6000	4.6000	4.6000	+2.222%	27	2,848	-75.000%
2026-03-06	4.5000	4.5000	4.5000	4.5000	+5.634%	23	2,875	-74.444%
2026-03-04	4.2300	4.2600	4.2300	4.2600	-4.270%	4	2,898	-73.005%
2026-03-03	4.1500	4.8800	4.1500	4.4500	+6.715%	49	2,902	-74.157%
2026-03-02	5.5000	5.5000	3.9600	4.1700	+4.250%	145	2,928	-72.422%
2026-02-27	4.2000	4.2000	3.8700	4.0000	0.000%	18	2,793	-71.250%
2026-02-26	4.0000	4.0000	3.9000	4.0000	-0.249%	4	2,809	-71.250%
2026-02-25	4.3000	4.4000	3.9000	4.0100	-6.744%	14	2,824	-71.322%
2026-02-23	4.7700	4.7700	4.3000	4.3000	+3.118%	120	2,824	-73.256%
2026-02-20	4.7100	4.7100	4.1700	4.1700	-9.348%	102	2,842	-72.422%
2026-02-19	4.6000	4.6000	4.6000	4.6000	+4.545%	5	2,944	-75.000%
2026-02-18	4.3200	4.4000	4.3200	4.4000	-2.222%	2	2,944	-73.864%
2026-02-17	4.3700	4.7000	4.3700	4.5000	+2.975%	127	2,946	-74.444%
2026-02-13	4.3000	4.3700	4.3000	4.3700	+1.628%	53	2,886	-73.684%
2026-02-12	4.0000	4.4000	4.0000	4.3000	+9.694%	17	2,886	-73.256%
2026-02-11	4.0000	4.0700	3.8700	3.9200	-9.259%	13	2,928	-70.663%
2026-02-10	4.2600	4.5000	4.2500	4.3200	+4.600%	56	2,941	-73.380%
2026-02-09	4.2900	4.6000	4.1300	4.1300	-6.136%	26	2,941	-72.155%
2026-02-06	4.5000	4.6000	4.4000	4.4000	-8.333%	17	2,967	-73.864%
2026-02-05	4.8700	4.8700	4.5600	4.8000	0.000%	52	2,979	-76.042%
2026-02-04	4.5000	4.8000	4.3700	4.8000	+14.286%	79	3,016	-76.042%
2026-02-03	4.2000	4.3000	4.0600	4.2000	-9.677%	78	3,080	-72.619%
2026-02-02	4.4800	5.0000	4.4800	4.6500	+5.682%	90	3,129	-75.269%
2026-01-30	4.0000	4.8300	4.0000	4.4000	+12.821%	138	3,076	-73.864%
2026-01-29	4.0000	4.3000	3.2900	3.9000	-5.340%	152	3,064	-70.513%
2026-01-28	4.1500	4.4400	4.0900	4.1200	-3.059%	143	3,139	-72.087%
2026-01-27	4.3000	4.5800	4.0000	4.2500	+1.918%	440	3,044	-72.941%
2026-01-26	3.8000	4.3100	3.0700	4.1700	+6.923%	1,678	2,646	-72.422%
2026-01-23	3.9900	4.0700	3.8000	3.9000	+15.727%	1,132	1,133	-70.513%
2026-01-13	3.3700	3.3700	3.3700	3.3700	-12.694%	1	101	-65.875%
2026-01-12	4.5000	4.5000	3.8000	3.8600	-14.222%	94	100	-70.207%
2026-01-08	4.5000	4.5000	4.5000	4.5000	+18.421%	5	6	-74.444%
2025-12-26	3.9000	3.9000	3.8000	3.8000	0.000%	2	2	-69.737%

.dark-mode .ZKBqd8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZKBqd8{ color: #333333; background-color: white; border: 2px solid #333333; }CPER20270115P36CPER Jan 15 2027 36.00 Put (CPER270115P00036000)option OPRA

CPER20270115P36
CPER Jan 15 2027 36.00 Put (CPER270115P00036000)
option OPRA