Dark

CPNG20260821C20
CPNG Aug 21 2026 20.00 Call (CPNG260821C00020000)
option OPRA

EOD

Aug 4, 2026

0.1800-5.263%(-0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1400	0.1800	0.1400	0.1800	-5.263%	30	4,514	0.000%
2026-08-03	0.1500	0.2100	0.1500	0.1900	0.000%	34	4,511	-5.263%
2026-07-31	0.0700	0.1900	0.0700	0.1900	+26.667%	41	4,536	-5.263%
2026-07-30	0.1500	0.1700	0.1500	0.1500	+25.000%	111	4,512	+20.000%
2026-07-29	0.1100	0.1400	0.1000	0.1200	0.000%	58	4,401	+50.000%
2026-07-28	0.1500	0.1500	0.1200	0.1200	-25.000%	33	4,373	+50.000%
2026-07-27	0.1300	0.1600	0.1300	0.1600	+23.077%	34	4,390	+12.500%
2026-07-24	0.1400	0.1400	0.1300	0.1300	-18.750%	20	4,394	+38.462%
2026-07-23	0.1600	0.1700	0.1400	0.1600	-15.789%	353	4,400	+12.500%
2026-07-22	0.2800	0.2800	0.1900	0.1900	-5.000%	15	4,182	-5.263%
2026-07-21	0.3600	0.4500	0.2000	0.2000	-33.333%	37	4,194	-10.000%
2026-07-20	0.2800	0.3000	0.2400	0.3000	-23.077%	140	4,191	-40.000%
2026-07-17	0.4500	0.4500	0.3400	0.3900	-4.878%	132	4,090	-53.846%
2026-07-16	0.4300	0.5000	0.4100	0.4100	-39.706%	19	4,176	-56.098%
2026-07-15	0.7300	0.7300	0.6700	0.6800	+7.937%	6	4,174	-73.529%
2026-07-14	0.6000	0.6600	0.5800	0.6300	-25.882%	257	4,175	-71.429%
2026-07-13	1.0200	1.1500	0.8500	0.8500	-21.296%	52	4,236	-78.824%
2026-07-10	1.1500	1.1900	1.0700	1.0800	-15.625%	787	4,270	-83.333%
2026-07-09	1.3300	1.3400	1.1900	1.2800	+3.226%	118	4,111	-85.938%
2026-07-08	1.0000	1.2400	1.0000	1.2400	+18.095%	41	4,089	-85.484%
2026-07-07	1.5000	1.5000	0.9500	1.0500	-16.000%	49	4,087	-82.857%
2026-07-06	1.3600	1.4400	1.2100	1.2500	+12.613%	394	4,090	-85.600%
2026-07-02	1.0100	1.1100	0.9100	1.1100	+14.433%	57	4,022	-83.784%
2026-07-01	0.8500	0.9700	0.8500	0.9700	+34.722%	66	4,022	-81.443%
2026-06-30	0.7600	0.7600	0.6600	0.7200	-7.692%	39	3,969	-75.000%
2026-06-29	0.8300	0.9900	0.7600	0.7800	+2.632%	153	3,963	-76.923%
2026-06-26	0.6900	0.8600	0.6900	0.7600	+8.571%	28	3,942	-76.316%
2026-06-25	0.7800	0.7800	0.7000	0.7000	-29.293%	70	3,918	-74.286%
2026-06-24	0.9800	1.0300	0.9800	0.9900	+13.793%	161	3,859	-81.818%
2026-06-23	1.0000	1.0000	0.8700	0.8700	+2.353%	45	3,723	-79.310%
2026-06-22	1.1000	1.1000	0.8400	0.8500	-19.048%	40	3,678	-78.824%
2026-06-18	1.3700	1.3700	1.0100	1.0500	-36.747%	1,090	2,686	-82.857%
2026-06-17	1.5000	1.8700	1.2400	1.6600	+39.496%	734	2,686	-89.157%
2026-06-16	0.9400	1.2400	0.9400	1.1900	+40.000%	331	2,686	-84.874%
2026-06-15	1.0000	1.0700	0.8500	0.8500	-6.593%	405	2,425	-78.824%
2026-06-12	0.8400	0.9400	0.8400	0.9100	-14.953%	51	2,272	-80.220%
2026-06-11	0.8900	1.1000	0.7500	1.0700	+114.000%	162	2,246	-83.178%
2026-06-10	0.6400	0.6400	0.5000	0.5000	-23.077%	7	2,188	-64.000%
2026-06-09	0.6500	0.6500	0.6500	0.6500	+20.370%	6	2,182	-72.308%
2026-06-08	0.5500	0.5500	0.5400	0.5400	+17.391%	100	2,185	-66.667%
2026-06-05	0.6400	0.6400	0.4500	0.4600	-41.026%	482	2,185	-60.870%
2026-06-04	0.8500	0.8500	0.7700	0.7800	+5.405%	423	2,513	-76.923%
2026-06-03	0.5500	0.7700	0.5500	0.7400	-11.905%	4	2,733	-75.676%
2026-06-02	0.8400	0.8400	0.8400	0.8400	-5.618%	1	2,734	-78.571%
2026-06-01	0.8300	0.9000	0.8300	0.8900	+4.706%	89	2,733	-79.775%
2026-05-29	0.7800	0.8800	0.7800	0.8500	+14.865%	610	2,678	-78.824%
2026-05-28	0.7300	0.7800	0.6800	0.7400	-8.642%	55	2,510	-75.676%
2026-05-27	0.6600	0.8600	0.6500	0.8100	+52.830%	1,014	2,510	-77.778%
2026-05-26	0.5300	0.5300	0.5300	0.5300	-14.516%	51	1,793	-66.038%
2026-05-22	0.6200	0.6200	0.6200	0.6200	+47.619%	2	1,844	-70.968%
2026-05-21	0.4200	0.4200	0.4000	0.4200	-8.696%	275	1,806	-57.143%
2026-05-20	0.4200	0.4900	0.3900	0.4600	+21.053%	62	1,806	-60.870%
2026-05-19	0.4000	0.4000	0.3800	0.3800	-20.833%	40	1,748	-52.632%
2026-05-18	0.5600	0.5600	0.4700	0.4800	-18.644%	25	1,748	-62.500%
2026-05-15	0.7500	0.7500	0.5900	0.5900	-21.333%	175	1,748	-69.492%
2026-05-14	0.7000	0.7500	0.7000	0.7500	+25.000%	11	1,610	-76.000%
2026-05-13	0.5100	0.6100	0.5100	0.6000	+3.448%	131	1,341	-70.000%
2026-05-12	0.6000	0.6000	0.5700	0.5800	-12.121%	167	1,341	-68.966%
2026-05-11	0.7700	0.7700	0.6500	0.6600	-31.959%	276	1,341	-72.727%
2026-05-08	0.8200	0.9700	0.8200	0.9700	-12.613%	30	1,088	-81.443%
2026-05-07	1.2800	1.2800	1.1000	1.1100	-6.723%	16	1,068	-83.784%
2026-05-06	1.4400	1.5300	0.8700	1.1900	-58.392%	288	1,064	-84.874%
2026-05-05	2.9200	2.9200	2.7900	2.8600	+23.276%	16	947	-93.706%
2026-04-30	2.4100	2.4100	2.3200	2.3200	-1.277%	29	947	-92.241%
2026-04-29	2.3500	2.3500	2.3500	2.3500	-10.985%	1	975	-92.340%
2026-04-28	2.5900	2.6400	2.5900	2.6400	-3.297%	2	974	-93.182%
2026-04-27	2.7300	2.7300	2.7300	2.7300	-10.492%	1	975	-93.407%
2026-04-23	2.6500	3.0500	2.6500	3.0500	-8.955%	12	975	-94.098%
2026-04-21	3.3500	3.3500	3.3500	3.3500	-7.202%	30	956	-94.627%
2026-04-17	3.7500	3.9000	3.6100	3.6100	+4.638%	95	956	-95.014%
2026-04-16	3.3800	3.4500	3.3800	3.4500	+1.770%	6	902	-94.783%
2026-04-15	3.2500	3.3900	3.1500	3.3900	+19.366%	4	901	-94.690%
2026-04-14	2.7300	2.8400	2.7300	2.8400	+5.970%	7	903	-93.662%
2026-04-08	2.6200	2.6800	2.5700	2.6800	+13.080%	8	904	-93.284%
2026-04-06	2.3900	2.3900	2.3700	2.3700	+21.538%	4	898	-92.405%
2026-03-30	1.9500	1.9500	1.9500	1.9500	+5.978%	1	898	-90.769%
2026-03-27	1.8400	1.8400	1.8400	1.8400	+1.657%	1	898	-90.217%
2026-03-26	1.8100	1.8100	1.8100	1.8100	-12.560%	1	898	-90.055%
2026-03-25	2.2800	2.2800	2.0700	2.0700	+3.500%	18	897	-91.304%
2026-03-24	2.1800	2.1800	2.0000	2.0000	-11.111%	95	883	-91.000%
2026-03-20	2.3500	2.3500	2.2400	2.2500	-9.274%	7	789	-92.000%
2026-03-19	2.4800	2.4800	2.4800	2.4800	-14.483%	2	784	-92.742%
2026-03-18	3.2000	3.2000	2.9000	2.9000	-13.174%	23	782	-93.793%
2026-03-17	3.2400	3.3700	3.2400	3.3400	+2.769%	8	777	-94.611%
2026-03-16	3.0000	3.3000	2.7000	3.2500	+53.302%	61	769	-94.462%
2026-03-11	2.1200	2.1200	2.1200	2.1200	+1.435%	1	765	-91.509%
2026-03-09	2.0900	2.0900	2.0900	2.0900	-13.636%	1	764	-91.388%
2026-03-05	2.4200	2.4200	2.4200	2.4200	+11.521%	20	763	-92.562%
2026-03-02	2.1700	2.1700	2.1700	2.1700	+9.596%	50	783	-91.705%
2026-02-27	2.0000	2.0000	1.9800	1.9800	-1.000%	37	733	-90.909%
2026-02-24	2.1000	2.1000	2.0000	2.0000	-10.314%	16	768	-91.000%
2026-02-23	2.2300	2.2300	2.2300	2.2300	-5.106%	1	752	-91.928%
2026-02-19	2.3600	2.3600	2.3500	2.3500	+34.286%	2	751	-92.340%
2026-02-13	1.7500	1.7500	1.7500	1.7500	-2.235%	1	748	-89.714%
2026-02-12	1.8500	1.8500	1.7900	1.7900	-8.205%	8	748	-89.944%
2026-02-11	2.0000	2.0000	1.9500	1.9500	+4.839%	13	740	-90.769%
2026-02-06	1.7000	1.8600	1.7000	1.8600	+12.048%	13	727	-90.323%
2026-02-05	2.1100	2.1100	1.6600	1.6600	-42.361%	769	714	-89.157%
2026-02-04	2.8800	2.8800	2.8800	2.8800	-3.356%	1	991	-93.750%
2026-02-03	3.1900	3.1900	2.9800	2.9800	-8.308%	2	990	-93.960%
2026-02-02	3.1700	3.4000	3.1700	3.2500	-2.985%	18	990	-94.462%
2026-01-30	3.3500	3.3500	3.3500	3.3500	-2.899%	750	972	-94.627%
2026-01-27	3.4500	3.4500	3.4500	3.4500	+15.000%	1	238	-94.783%
2026-01-22	3.2000	3.2000	3.0000	3.0000	-8.537%	6	239	-94.000%
2026-01-21	3.2800	3.2800	3.2800	3.2800	-6.286%	5	233	-94.512%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-22.395%	1	233	-94.857%
2026-01-12	4.5000	4.5200	4.5000	4.5100	-5.053%	30	232	-96.009%
2026-01-09	4.2100	4.7500	4.2100	4.7500	-11.874%	6	207	-96.211%
2026-01-07	5.3900	5.3900	5.3900	5.3900	+15.914%	1	202	-96.660%
2025-12-24	4.6500	4.6500	4.6500	4.6500	+0.649%	1	200	-96.129%
2025-12-23	4.6200	4.6200	4.6200	4.6200	0.000%	200	200	-96.104%

.dark-mode .k1MhmK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k1MhmK{ color: #333333; background-color: white; border: 2px solid #333333; }CPNG20260821C20CPNG Aug 21 2026 20.00 Call (CPNG260821C00020000)option OPRA

CPNG20260821C20
CPNG Aug 21 2026 20.00 Call (CPNG260821C00020000)
option OPRA