Dark

CPNG20260821P15
CPNG Aug 21 2026 15.00 Put (CPNG260821P00015000)
option OPRA

EOD

Aug 4, 2026

0.3000-31.818%(-0.1400)769

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.4300	0.4800	0.2800	0.3000	-31.818%	769	6,811	0.000%
2026-08-03	0.4200	0.4400	0.3700	0.4400	-18.519%	234	6,797	-31.818%
2026-07-31	0.5500	0.5500	0.5300	0.5400	-8.475%	42	6,797	-44.444%
2026-07-30	0.8100	0.8200	0.5500	0.5900	-34.444%	179	6,792	-49.153%
2026-07-29	1.0000	1.0400	0.8800	0.9000	+4.651%	65	6,758	-66.667%
2026-07-28	0.8200	0.8800	0.7800	0.8600	+34.375%	61	6,761	-65.116%
2026-07-27	0.8000	0.8100	0.6100	0.6400	-25.581%	57	6,763	-53.125%
2026-07-24	0.8800	0.8900	0.7500	0.8600	-11.340%	35	6,743	-65.116%
2026-07-23	0.9300	0.9700	0.8900	0.9700	+14.118%	554	6,748	-69.072%
2026-07-22	0.9000	0.9400	0.8200	0.8500	-3.409%	148	6,399	-64.706%
2026-07-21	0.6200	0.9500	0.6200	0.8800	+29.412%	191	6,362	-65.909%
2026-07-20	0.7000	0.7700	0.6600	0.6800	+13.333%	1,112	6,356	-55.882%
2026-07-17	0.5200	0.6200	0.5200	0.6000	+9.091%	170	5,776	-50.000%
2026-07-16	0.5300	0.5500	0.5200	0.5500	+22.222%	22	5,654	-45.455%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-2.174%	17	5,648	-33.333%
2026-07-14	0.4500	0.4900	0.4300	0.4600	+31.429%	222	5,635	-34.783%
2026-07-13	0.3100	0.3500	0.3100	0.3500	+45.833%	12	5,510	-14.286%
2026-07-10	0.2500	0.2900	0.2400	0.2400	-4.000%	422	5,509	+25.000%
2026-07-09	0.2300	0.2500	0.2300	0.2500	-13.793%	2	5,286	+20.000%
2026-07-08	0.3000	0.3000	0.2900	0.2900	-21.622%	239	5,285	+3.448%
2026-07-07	0.2800	0.3700	0.2800	0.3700	+32.143%	22	5,372	-18.919%
2026-07-06	0.3500	0.3500	0.2800	0.2800	-26.316%	61	5,373	+7.143%
2026-07-02	0.3800	0.3900	0.3800	0.3800	-13.636%	5	5,366	-21.053%
2026-07-01	0.4400	0.4400	0.4400	0.4400	-24.138%	1	5,366	-31.818%
2026-06-30	0.5800	0.5800	0.5800	0.5800	+7.407%	1	5,366	-48.276%
2026-06-29	0.5300	0.5700	0.5300	0.5400	-11.475%	7	5,367	-44.444%
2026-06-26	0.5600	0.6100	0.5600	0.6100	-10.294%	2	5,365	-50.820%
2026-06-25	0.6800	0.6800	0.6800	0.6800	+23.636%	1	5,364	-55.882%
2026-06-24	0.5500	0.5500	0.5000	0.5500	-11.290%	6	5,364	-45.455%
2026-06-23	0.6000	0.6200	0.5800	0.6200	-3.125%	7	5,361	-51.613%
2026-06-22	0.5700	0.6500	0.5700	0.6400	+6.667%	6	5,356	-53.125%
2026-06-18	0.5600	0.6000	0.5600	0.6000	+50.000%	117	5,364	-50.000%
2026-06-17	0.5500	0.5500	0.4000	0.4000	-38.462%	30	5,364	-25.000%
2026-06-16	0.7500	0.7500	0.6500	0.6500	-30.108%	42	5,364	-53.846%
2026-06-12	1.1100	1.1100	0.9300	0.9300	-4.124%	37	5,388	-67.742%
2026-06-11	1.0100	1.0300	0.9700	0.9700	-41.212%	11	5,396	-69.072%
2026-06-10	1.3500	1.6500	1.3500	1.6500	+25.954%	44	5,401	-81.818%
2026-06-09	1.4700	1.5000	1.3100	1.3100	-19.136%	42	5,357	-77.099%
2026-06-08	1.5600	1.6200	1.4200	1.6200	+7.285%	535	5,342	-81.481%
2026-06-05	1.2000	1.5100	1.2000	1.5100	+57.292%	119	5,421	-80.132%
2026-06-04	1.0700	1.0700	0.9600	0.9600	-11.111%	2	5,322	-68.750%
2026-06-03	1.0700	1.0800	1.0700	1.0800	+5.882%	5	5,323	-72.222%
2026-06-01	1.1300	1.1300	0.9700	1.0200	-2.857%	886	5,328	-70.588%
2026-05-29	1.0500	1.0500	1.0500	1.0500	-9.483%	1	5,068	-71.429%
2026-05-28	1.1300	1.2200	1.1300	1.1600	+8.411%	35	5,069	-74.138%
2026-05-27	1.1500	1.1800	1.0400	1.0700	-26.207%	30	5,063	-71.963%
2026-05-26	1.1400	1.4600	1.1400	1.4500	+26.087%	144	5,069	-79.310%
2026-05-22	1.1000	1.1500	1.1000	1.1500	-12.879%	19	4,983	-73.913%
2026-05-21	1.3900	1.4100	1.3200	1.3200	+2.326%	42	4,971	-77.273%
2026-05-20	1.3800	1.5000	1.2400	1.2900	-11.034%	215	4,971	-76.744%
2026-05-19	1.3000	1.4800	1.3000	1.4500	+17.886%	467	5,236	-79.310%
2026-05-18	1.0000	1.2300	1.0000	1.2300	+18.269%	23	5,236	-75.610%
2026-05-15	1.0000	1.1300	1.0000	1.0400	+9.474%	1,162	5,236	-71.154%
2026-05-14	1.1700	1.2400	0.9500	0.9500	-21.488%	3,025	4,354	-68.421%
2026-05-13	1.1700	1.2400	1.1400	1.2100	0.000%	264	2,934	-75.207%
2026-05-12	1.1300	1.2300	1.1300	1.2100	+8.036%	239	2,934	-75.207%
2026-05-11	0.9800	1.1300	0.9800	1.1200	+27.273%	811	2,934	-73.214%
2026-05-08	0.8500	0.9000	0.8500	0.8800	+7.317%	17	2,500	-65.909%
2026-05-07	0.6500	0.8200	0.6500	0.8200	+24.242%	421	2,483	-63.415%
2026-05-06	0.5500	0.8400	0.5500	0.6600	+69.231%	495	2,063	-54.545%
2026-05-04	0.3900	0.3900	0.3900	0.3900	0.000%	1	1,937	-23.077%
2026-04-23	0.3900	0.3900	0.3900	0.3900	0.000%	1	1,938	-23.077%
2026-04-21	0.3900	0.3900	0.3900	0.3900	+8.333%	1	1,938	-23.077%
2026-04-20	0.3600	0.3600	0.3600	0.3600	+9.091%	1	1,938	-16.667%
2026-04-17	0.3500	0.3500	0.3200	0.3300	-8.333%	3,171	1,939	-9.091%
2026-04-16	0.3800	0.3800	0.3600	0.3600	-10.000%	2	3,243	-16.667%
2026-04-15	0.4000	0.4000	0.4000	0.4000	-35.484%	1	3,243	-25.000%
2026-04-14	0.6200	0.6200	0.6200	0.6200	+10.714%	1	3,243	-51.613%
2026-04-13	0.5600	0.5600	0.5600	0.5600	-12.500%	1	3,243	-46.429%
2026-04-09	0.6500	0.6800	0.6300	0.6400	-31.183%	96	3,243	-53.125%
2026-04-02	0.9300	0.9300	0.9300	0.9300	+13.415%	1	3,241	-67.742%
2026-04-01	0.8400	0.8400	0.8200	0.8200	-17.172%	7	3,241	-63.415%
2026-03-30	1.0000	1.0100	0.9800	0.9900	+4.211%	13	3,241	-69.697%
2026-03-26	0.9500	0.9500	0.9500	0.9500	+13.095%	1	3,239	-68.421%
2026-03-25	0.8400	0.8400	0.8400	0.8400	+9.091%	3	3,239	-64.286%
2026-03-23	0.7900	0.7900	0.7700	0.7700	-9.412%	62	3,239	-61.039%
2026-03-20	0.8500	0.8500	0.8500	0.8500	+3.659%	1	3,239	-64.706%
2026-03-19	0.8100	0.8300	0.8100	0.8200	+9.333%	40	3,239	-63.415%
2026-03-16	0.7300	0.7500	0.7300	0.7500	-26.471%	54	3,248	-60.000%
2026-03-13	1.0200	1.0200	1.0200	1.0200	+5.155%	2	3,296	-70.588%
2026-03-11	0.9700	0.9700	0.9700	0.9700	+11.494%	26	3,296	-69.072%
2026-03-10	0.8700	0.8700	0.8700	0.8700	-16.346%	3	3,322	-65.517%
2026-03-09	0.9700	1.0600	0.9700	1.0400	+5.051%	12	3,324	-71.154%
2026-03-06	1.0000	1.0000	0.9700	0.9900	+20.732%	502	3,337	-69.697%
2026-03-05	0.8500	0.8500	0.8200	0.8200	-3.529%	4	2,839	-63.415%
2026-03-04	0.8800	0.8800	0.8500	0.8500	-10.526%	9	2,843	-64.706%
2026-03-03	0.9500	0.9500	0.9500	0.9500	-1.042%	1	2,851	-68.421%
2026-03-02	0.9900	1.0000	0.9500	0.9600	+20.000%	12	2,852	-68.750%
2026-02-27	0.7700	0.8000	0.7600	0.8000	-23.810%	6	2,860	-62.500%
2026-02-26	1.0300	1.0500	1.0300	1.0500	-2.778%	43	2,854	-71.429%
2026-02-25	1.1300	1.1300	1.0800	1.0800	+1.887%	20	2,832	-72.222%
2026-02-24	1.2400	1.2600	1.0600	1.0600	-4.505%	12	2,832	-71.698%
2026-02-23	1.0300	1.1300	1.0300	1.1100	+3.738%	52	2,821	-72.973%
2026-02-20	1.0500	1.0700	1.0500	1.0700	-14.400%	8	2,789	-71.963%
2026-02-18	1.2400	1.2500	1.2100	1.2500	-17.219%	30	2,781	-76.000%
2026-02-17	1.4100	1.5300	1.4100	1.5100	+10.219%	8	2,751	-80.132%
2026-02-13	1.3500	1.3700	1.3500	1.3700	-2.837%	2	2,743	-78.102%
2026-02-12	1.4100	1.4100	1.4100	1.4100	+6.818%	8	2,743	-78.723%
2026-02-11	1.3200	1.3200	1.3200	1.3200	-7.042%	3	2,735	-77.273%
2026-02-06	1.4500	1.4500	1.4200	1.4200	+8.397%	685	2,732	-78.873%
2026-02-05	1.3100	1.3100	1.3100	1.3100	+31.000%	25	2,047	-77.099%
2026-02-04	1.0000	1.0000	1.0000	1.0000	+13.636%	1	2,047	-70.000%
2026-01-29	0.8800	0.8800	0.8800	0.8800	-2.222%	10	2,046	-65.909%
2026-01-27	0.9500	0.9500	0.9000	0.9000	+16.883%	1,001	2,037	-66.667%
2026-01-23	0.7600	0.7700	0.7600	0.7700	+10.000%	25	1,036	-61.039%
2026-01-22	0.7000	0.7000	0.7000	0.7000	+27.273%	10	1,011	-57.143%
2026-01-16	0.5600	0.5600	0.5000	0.5500	+77.419%	1,000	1	-45.455%
2026-01-07	0.3100	0.3100	0.3100	0.3100	0.000%	1	1	-3.226%

.dark-mode .hNxbtJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hNxbtJ{ color: #333333; background-color: white; border: 2px solid #333333; }CPNG20260821P15CPNG Aug 21 2026 15.00 Put (CPNG260821P00015000)option OPRA

CPNG20260821P15
CPNG Aug 21 2026 15.00 Put (CPNG260821P00015000)
option OPRA