Dark

CPNG20260821C22
CPNG Aug 21 2026 22.00 Call (CPNG260821C00022000)
option OPRA

EOD

Aug 4, 2026

0.0700+40.000%(+0.0200)1,019

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0600	0.2000	0.0500	0.0700	+40.000%	1,019	15,079	0.000%
2026-08-03	0.1000	0.1000	0.0500	0.0500	-16.667%	153	15,849	+40.000%
2026-07-31	0.0600	0.0600	0.0600	0.0600	0.000%	10	15,998	+16.667%
2026-07-30	0.0500	0.0600	0.0500	0.0600	0.000%	93	15,998	+16.667%
2026-07-28	0.0500	0.0600	0.0400	0.0600	+20.000%	334	15,998	+16.667%
2026-07-24	0.0600	0.0600	0.0500	0.0500	-28.571%	9	16,012	+40.000%
2026-07-23	0.0700	0.0700	0.0600	0.0700	-30.000%	33	16,013	0.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	0.000%	10	16,016	-30.000%
2026-07-21	0.1500	0.1500	0.1000	0.1000	-23.077%	11	16,016	-30.000%
2026-07-20	0.1000	0.1300	0.1000	0.1300	-18.750%	26	16,025	-46.154%
2026-07-17	0.1600	0.1600	0.1600	0.1600	-38.462%	3	16,023	-56.250%
2026-07-15	0.3100	0.3400	0.2600	0.2600	-21.212%	17	16,023	-73.077%
2026-07-14	0.3000	0.3300	0.2700	0.3300	-21.429%	150	16,025	-78.788%
2026-07-13	0.5500	0.5500	0.4100	0.4200	-20.755%	11	16,004	-83.333%
2026-07-10	0.5800	0.6300	0.5300	0.5300	-17.188%	753	15,995	-86.792%
2026-07-09	0.7100	0.7100	0.6200	0.6400	-4.478%	18	4,617	-89.063%
2026-07-08	0.5500	0.6700	0.5100	0.6700	+31.373%	15	4,616	-89.552%
2026-07-07	0.8200	0.8200	0.5100	0.5100	-30.137%	18	4,612	-86.275%
2026-07-06	0.6200	0.8000	0.6200	0.7300	+25.862%	195	4,615	-90.411%
2026-07-02	0.6300	0.6300	0.4900	0.5800	+23.404%	13	4,433	-87.931%
2026-07-01	0.6600	0.6800	0.4700	0.4700	+23.684%	16	4,433	-85.106%
2026-06-30	0.3800	0.3800	0.3800	0.3800	-5.000%	1	4,428	-81.579%
2026-06-29	0.4700	0.4700	0.4000	0.4000	-6.977%	101	4,428	-82.500%
2026-06-26	0.4300	0.4300	0.4300	0.4300	+7.500%	1	4,428	-83.721%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-28.571%	4	4,428	-82.500%
2026-06-24	0.5600	0.5600	0.5600	0.5600	+16.667%	40	4,424	-87.500%
2026-06-23	0.4800	0.4800	0.4800	0.4800	+2.128%	2	4,394	-85.417%
2026-06-22	0.6500	0.6500	0.4700	0.4700	-53.465%	7	4,394	-85.106%
2026-06-17	1.0600	1.1200	1.0100	1.0100	+44.286%	79	4,410	-93.069%
2026-06-16	0.5500	0.7600	0.5500	0.7000	+40.000%	36	4,410	-90.000%
2026-06-15	0.6100	0.6200	0.4800	0.5000	-9.091%	54	4,428	-86.000%
2026-06-12	0.4000	0.5700	0.4000	0.5500	-15.385%	18	4,438	-87.273%
2026-06-11	0.5700	0.6800	0.4400	0.6500	+62.500%	156	4,436	-89.231%
2026-06-10	0.3900	0.4000	0.3900	0.4000	-9.091%	198	4,472	-82.500%
2026-06-09	0.3200	0.4400	0.3200	0.4400	+46.667%	13	4,424	-84.091%
2026-06-08	0.3000	0.3000	0.3000	0.3000	+20.000%	5	4,424	-76.667%
2026-06-05	0.3500	0.3500	0.2500	0.2500	-47.917%	350	4,419	-72.000%
2026-06-04	0.4800	0.4800	0.4800	0.4800	+17.073%	1	4,382	-85.417%
2026-06-03	0.4300	0.4300	0.4100	0.4100	-18.000%	8	4,383	-82.927%
2026-06-02	0.4900	0.5000	0.4900	0.5000	-3.846%	159	4,386	-86.000%
2026-06-01	0.4500	0.5500	0.4500	0.5200	+10.638%	152	4,301	-86.538%
2026-05-29	0.4500	0.5100	0.4500	0.4700	+14.634%	467	4,314	-85.106%
2026-05-28	0.4400	0.4700	0.3900	0.4100	-14.583%	3,938	4,235	-82.927%
2026-05-27	0.3200	0.4800	0.3200	0.4800	+100.000%	43	906	-85.417%
2026-05-26	0.2900	0.2900	0.2400	0.2400	-31.429%	55	891	-70.833%
2026-05-22	0.3400	0.3500	0.3200	0.3500	+40.000%	4	834	-80.000%
2026-05-20	0.2500	0.2800	0.2500	0.2500	0.000%	17	834	-72.000%
2026-05-19	0.2500	0.2500	0.2500	0.2500	-7.407%	1	819	-72.000%
2026-05-18	0.3000	0.3000	0.2700	0.2700	-15.625%	12	819	-74.074%
2026-05-15	0.3100	0.3200	0.3100	0.3200	-8.571%	4	819	-78.125%
2026-05-14	0.3500	0.3500	0.3500	0.3500	+2.941%	1	817	-80.000%
2026-05-13	0.3300	0.3400	0.3300	0.3400	-10.526%	2	815	-79.412%
2026-05-11	0.4300	0.4300	0.3800	0.3800	-22.449%	117	815	-81.579%
2026-05-08	0.4800	0.5700	0.4800	0.4900	-30.986%	31	814	-85.714%
2026-05-06	0.9000	0.9000	0.4900	0.7100	-62.234%	119	816	-90.141%
2026-05-05	1.9600	1.9600	1.8800	1.8800	+11.243%	11	710	-96.277%
2026-05-04	1.8100	1.8100	1.6900	1.6900	+6.962%	25	720	-95.858%
2026-04-29	1.6000	1.6000	1.5700	1.5800	-8.671%	272	718	-95.570%
2026-04-27	1.7500	1.7500	1.7300	1.7300	0.000%	3	560	-95.954%
2026-04-24	1.7100	1.7300	1.7100	1.7300	-18.779%	4	562	-95.954%
2026-04-20	2.3800	2.3800	2.1300	2.1300	-16.142%	7	566	-96.714%
2026-04-17	2.6400	2.7700	2.5300	2.5400	+4.527%	191	562	-97.244%
2026-04-16	2.5100	2.5100	2.2700	2.4300	+1.250%	16	560	-97.119%
2026-04-15	1.9600	2.4000	1.9600	2.4000	+37.143%	11	555	-97.083%
2026-04-14	1.7500	1.7500	1.7500	1.7500	-3.846%	3	553	-96.000%
2026-04-13	1.8200	1.8200	1.8200	1.8200	+1.676%	2	550	-96.154%
2026-04-08	1.9800	1.9800	1.7900	1.7900	+9.146%	6	550	-96.089%
2026-04-06	1.5400	1.6900	1.5200	1.6400	+11.565%	178	546	-95.732%
2026-04-01	1.4700	1.4700	1.4700	1.4700	-2.000%	2	406	-95.238%
2026-03-31	1.3600	1.5800	1.3600	1.5000	+15.385%	40	408	-95.333%
2026-03-30	1.3100	1.3100	1.3000	1.3000	+11.111%	6	412	-94.615%
2026-03-27	1.1700	1.1700	1.1700	1.1700	+1.739%	2	406	-94.017%
2026-03-26	1.1500	1.1500	1.1500	1.1500	-20.690%	1	408	-93.913%
2026-03-20	1.6300	1.6300	1.4500	1.4500	-36.123%	11	408	-95.172%
2026-03-18	2.2700	2.2700	2.2700	2.2700	-2.991%	1	399	-96.916%
2026-03-16	2.3400	2.3400	2.3400	2.3400	+80.000%	4	399	-97.009%
2026-03-13	1.4100	1.4100	1.3000	1.3000	-11.565%	2	395	-94.615%
2026-03-12	1.5400	1.5400	1.4700	1.4700	+5.000%	53	394	-95.238%
2026-03-11	1.4000	1.4000	1.4000	1.4000	-6.040%	20	443	-95.000%
2026-03-06	1.4900	1.4900	1.4900	1.4900	-15.819%	10	442	-95.302%
2026-03-05	1.7700	1.7700	1.7700	1.7700	+4.118%	20	432	-96.045%
2026-03-04	1.7300	1.7300	1.6800	1.7000	+6.250%	4	432	-95.882%
2026-03-03	1.6500	1.6700	1.6000	1.6000	-17.526%	289	432	-95.625%
2026-02-27	2.1100	2.1100	1.9400	1.9400	+10.227%	4	144	-96.392%
2026-02-20	1.7600	1.7600	1.7600	1.7600	+40.800%	10	144	-96.023%
2026-02-13	1.2500	1.2500	1.2500	1.2500	-3.846%	50	93	-94.400%
2026-02-09	1.5400	1.5400	1.3000	1.3000	-41.441%	2	93	-94.615%
2026-02-04	2.2200	2.2200	2.2200	2.2200	-16.226%	15	94	-96.847%
2026-01-30	2.6500	2.6500	2.6500	2.6500	-3.986%	1	102	-97.358%
2026-01-28	2.8000	2.9000	2.7600	2.7600	+21.053%	51	101	-97.464%
2026-01-27	2.2800	2.2800	2.2800	2.2800	-10.236%	1	53	-96.930%
2026-01-20	2.5400	2.5400	2.5400	2.5400	-5.926%	1	52	-97.244%
2026-01-16	3.0000	3.1000	2.7000	2.7000	-1.818%	27	25	-97.407%
2026-01-15	2.7500	2.7500	2.7500	2.7500	-20.290%	20	25	-97.455%
2026-01-09	3.4000	3.4500	3.4000	3.4500	-10.390%	5	9	-97.971%
2026-01-06	3.8500	3.8500	3.8500	3.8500	-3.750%	1	5	-98.182%
2026-01-02	3.8000	4.0000	3.8000	4.0000	-13.043%	3	5	-98.250%
2025-12-26	4.6000	4.6000	4.6000	4.6000	+31.805%	4	2	-98.478%
2025-12-23	3.5500	3.5500	3.4900	3.4900	0.000%	4	4	-97.994%

.dark-mode .dmq8dF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dmq8dF{ color: #333333; background-color: white; border: 2px solid #333333; }CPNG20260821C22CPNG Aug 21 2026 22.00 Call (CPNG260821C00022000)option OPRA

CPNG20260821C22
CPNG Aug 21 2026 22.00 Call (CPNG260821C00022000)
option OPRA