Dark

CPNG20260821P17
CPNG Aug 21 2026 17.00 Put (CPNG260821P00017000)
option OPRA

EOD

Aug 4, 2026

1.25-5.303%(-0.07)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.4500	1.5100	1.2500	1.2500	-5.303%	116	901	0.000%
2026-08-03	1.3200	1.3200	1.3200	1.3200	-22.807%	15	903	-5.303%
2026-07-30	1.9600	1.9600	1.7100	1.7100	-28.750%	38	903	-26.901%
2026-07-29	2.2700	2.4000	2.2700	2.4000	+33.333%	10	931	-47.917%
2026-07-27	1.7600	1.8000	1.7600	1.8000	-8.163%	11	932	-30.556%
2026-07-24	2.0500	2.0500	1.9600	1.9600	-9.677%	2	932	-36.224%
2026-07-23	2.0100	2.1700	2.0100	2.1700	+7.960%	25	932	-42.396%
2026-07-22	1.9400	2.0100	1.9400	2.0100	+11.667%	212	930	-37.811%
2026-07-21	1.8000	1.8000	1.8000	1.8000	+7.143%	5	853	-30.556%
2026-07-20	1.7000	1.8000	1.6800	1.6800	+15.862%	21	852	-25.595%
2026-07-17	1.4900	1.4900	1.4200	1.4500	+2.837%	71	844	-13.793%
2026-07-16	1.3400	1.4100	1.3300	1.4100	+24.779%	13	794	-11.348%
2026-07-15	1.0400	1.1300	1.0400	1.1300	+6.604%	38	784	+10.619%
2026-07-14	1.1500	1.1800	1.0600	1.0600	+11.579%	25	773	+17.925%
2026-07-13	0.6700	0.9500	0.6700	0.9500	+31.944%	42	765	+31.579%
2026-07-10	0.7200	0.7200	0.7200	0.7200	+5.882%	1	763	+73.611%
2026-07-09	0.6800	0.6800	0.6800	0.6800	-21.839%	2	763	+83.824%
2026-07-07	0.8100	0.8700	0.8100	0.8700	+14.474%	3	763	+43.678%
2026-07-06	0.8000	0.8000	0.7200	0.7600	-20.000%	17	763	+64.474%
2026-07-02	0.9900	1.0000	0.9400	0.9500	-29.104%	31	763	+31.579%
2026-06-30	1.3400	1.3400	1.3400	1.3400	+3.876%	5	763	-6.716%
2026-06-29	1.2200	1.2900	1.2200	1.2900	-3.731%	8	768	-3.101%
2026-06-26	1.3300	1.3400	1.3300	1.3400	-8.219%	11	763	-6.716%
2026-06-25	1.4600	1.4600	1.4600	1.4600	+8.148%	3	762	-14.384%
2026-06-23	1.3500	1.3500	1.3500	1.3500	-6.250%	6	762	-7.407%
2026-06-22	1.3000	1.4400	1.2800	1.4400	+11.628%	70	768	-13.194%
2026-06-18	1.2500	1.3300	1.2500	1.2900	+46.591%	126	612	-3.101%
2026-06-17	1.0200	1.0200	0.8800	0.8800	-33.835%	20	612	+42.045%
2026-06-16	1.3700	1.3700	1.3300	1.3300	-23.563%	30	612	-6.015%
2026-06-15	1.6200	1.8300	1.6200	1.7400	-4.396%	171	627	-28.161%
2026-06-12	2.0400	2.0400	1.8200	1.8200	-3.191%	35	694	-31.319%
2026-06-11	2.0700	2.1200	1.8800	1.8800	-24.800%	18	726	-33.511%
2026-06-10	2.5000	2.5000	2.5000	2.5000	-3.846%	1	708	-50.000%
2026-06-08	2.6000	2.6000	2.6000	2.6000	+10.638%	300	708	-51.923%
2026-06-05	2.2500	2.3500	2.2500	2.3500	+23.037%	68	989	-46.809%
2026-06-04	1.8800	1.9100	1.8800	1.9100	-8.173%	8	936	-34.555%
2026-06-03	2.0500	2.0900	2.0400	2.0800	+3.483%	31	928	-39.904%
2026-06-02	1.9100	2.0100	1.9000	2.0100	-0.985%	32	921	-37.811%
2026-06-01	1.9800	2.0300	1.9700	2.0300	+0.495%	19	907	-38.424%
2026-05-29	2.0500	2.0500	1.9900	2.0200	-9.009%	19	905	-38.119%
2026-05-28	2.2600	2.2700	2.2100	2.2200	+8.824%	20	903	-43.694%
2026-05-27	2.2300	2.2300	2.0400	2.0400	-19.368%	51	904	-38.725%
2026-05-26	2.5300	2.5400	2.5000	2.5300	+16.590%	41	860	-50.593%
2026-05-22	2.1700	2.1700	2.1100	2.1700	-11.429%	214	670	-42.396%
2026-05-21	2.5500	2.5500	2.4500	2.4500	+1.660%	8	662	-48.980%
2026-05-20	2.4600	2.4600	2.4000	2.4100	+9.050%	109	662	-48.133%
2026-05-18	2.1000	2.2100	2.1000	2.2100	+12.183%	15	553	-43.439%
2026-05-14	1.9900	1.9900	1.9500	1.9700	-12.444%	46	553	-36.548%
2026-05-13	2.0900	2.3000	2.0900	2.2500	+2.273%	81	504	-44.444%
2026-05-12	2.1200	2.2000	2.1100	2.2000	+4.762%	28	504	-43.182%
2026-05-11	2.0000	2.1000	1.9500	2.1000	+26.506%	41	504	-40.476%
2026-05-08	1.6700	1.6700	1.5800	1.6600	+22.059%	41	497	-24.699%
2026-05-06	1.3600	1.8000	1.1700	1.3600	+43.158%	255	486	-8.088%
2026-04-30	0.9500	0.9500	0.9500	0.9500	+5.556%	2	407	+31.579%
2026-04-28	0.9000	0.9000	0.9000	0.9000	+1.124%	3	407	+38.889%
2026-04-24	0.9500	0.9500	0.8900	0.8900	+7.229%	3	407	+40.449%
2026-04-23	0.8300	0.8300	0.8300	0.8300	-9.783%	25	405	+50.602%
2026-04-22	0.9200	0.9200	0.9200	0.9200	+3.371%	1	380	+35.870%
2026-04-21	0.8900	0.8900	0.8900	0.8900	+20.270%	1	379	+40.449%
2026-04-20	0.7400	0.7400	0.7400	0.7400	+7.246%	5	379	+68.919%
2026-04-17	0.6500	0.6900	0.6500	0.6900	-11.538%	13	379	+81.159%
2026-04-16	0.7400	0.7800	0.7400	0.7800	-17.021%	24	372	+60.256%
2026-04-14	0.9400	0.9400	0.9400	0.9400	-23.577%	20	372	+32.979%
2026-04-09	1.2200	1.2300	1.2100	1.2300	-8.889%	20	372	+1.626%
2026-04-07	1.4100	1.4100	1.3500	1.3500	-10.596%	12	391	-7.407%
2026-04-01	1.4900	1.5100	1.4700	1.5100	-10.651%	10	393	-17.219%
2026-03-30	1.7200	1.7200	1.6600	1.6900	-6.111%	8	398	-26.036%
2026-03-27	1.7200	1.8000	1.7200	1.8000	+21.622%	312	392	-30.556%
2026-03-25	1.4800	1.4800	1.4800	1.4800	+8.824%	4	85	-15.541%
2026-03-23	1.3600	1.3600	1.3600	1.3600	+25.926%	3	81	-8.088%
2026-03-18	1.0800	1.0800	1.0800	1.0800	-6.087%	11	81	+15.741%
2026-03-17	1.1400	1.1500	1.1400	1.1500	-10.853%	2	84	+8.696%
2026-03-16	1.2900	1.2900	1.2900	1.2900	-22.289%	1	84	-3.101%
2026-03-12	1.6600	1.6600	1.6600	1.6600	+0.606%	1	84	-24.699%
2026-03-11	1.6500	1.6500	1.6500	1.6500	+10.738%	24	83	-24.242%
2026-03-10	1.5200	1.5200	1.4900	1.4900	-13.372%	37	83	-16.107%
2026-03-09	1.6400	1.7800	1.6400	1.7200	+3.614%	13	82	-27.326%
2026-03-06	1.7100	1.7100	1.6600	1.6600	+9.211%	7	91	-24.699%
2026-03-05	1.5200	1.5200	1.5200	1.5200	-0.654%	1	97	-17.763%
2026-03-02	1.7500	1.7500	1.5300	1.5300	+2.000%	13	98	-18.301%
2026-02-27	1.5000	1.5000	1.5000	1.5000	-16.667%	9	95	-16.667%
2026-02-26	1.7000	1.8200	1.7000	1.8000	+2.857%	8	102	-30.556%
2026-02-23	1.7500	1.7500	1.7500	1.7500	-18.224%	11	97	-28.571%
2026-02-19	1.8200	2.1400	1.8200	2.1400	+3.382%	7	86	-41.589%
2026-02-18	2.0000	2.0700	1.9900	2.0700	-15.510%	27	86	-39.614%
2026-02-17	2.4500	2.4500	2.4500	2.4500	+17.788%	6	63	-48.980%
2026-02-11	2.0800	2.0800	2.0800	2.0800	+8.901%	17	59	-39.904%
2026-02-10	1.9100	1.9100	1.9100	1.9100	-21.074%	10	42	-34.555%
2026-02-06	2.4200	2.4200	2.4200	2.4200	+15.789%	9	42	-48.347%
2026-02-05	2.0900	2.0900	2.0900	2.0900	+25.904%	5	42	-40.191%
2026-02-03	1.6600	1.6600	1.6600	1.6600	+37.190%	14	37	-24.699%
2026-01-28	1.2100	1.2100	1.2100	1.2100	+8.036%	1	27	+3.306%
2026-01-20	1.1200	1.1200	1.1200	1.1200	+21.739%	1	27	+11.607%
2026-01-16	0.9200	0.9200	0.9200	0.9200	-9.804%	10	32	+35.870%
2026-01-15	1.0200	1.0200	1.0200	1.0200	+41.667%	10	32	+22.549%
2026-01-12	0.7200	0.7200	0.7200	0.7200	+4.348%	20	22	+73.611%
2026-01-08	0.6900	0.6900	0.6900	0.6900	+6.154%	1	3	+81.159%
2025-12-22	0.6600	0.6600	0.6500	0.6500	0.000%	2	2	+92.308%

.dark-mode .DpDQkh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DpDQkh{ color: #333333; background-color: white; border: 2px solid #333333; }CPNG20260821P17CPNG Aug 21 2026 17.00 Put (CPNG260821P00017000)option OPRA

CPNG20260821P17
CPNG Aug 21 2026 17.00 Put (CPNG260821P00017000)
option OPRA