Dark

CPNG20261218C20
CPNG Dec 18 2026 20.00 Call (CPNG261218C00020000)
option OPRA

EOD

Aug 4, 2026

1.30+3.175%(+0.04)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.2500	1.3000	1.1700	1.3000	+3.175%	304	1,076	0.000%
2026-08-03	1.2500	1.2800	1.2500	1.2600	+26.000%	267	1,133	+3.175%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,251	+30.000%
2026-07-30	0.9200	1.0500	0.9200	1.0500	+28.049%	18	1,251	+23.810%
2026-07-29	0.8700	0.8700	0.8200	0.8200	-13.684%	205	1,254	+58.537%
2026-07-28	0.9500	0.9500	0.9500	0.9500	-16.667%	1	1,454	+36.842%
2026-07-27	1.1100	1.1400	1.1100	1.1400	+4.587%	2	1,454	+14.035%
2026-07-24	1.1200	1.1200	1.0500	1.0900	+10.101%	17	1,455	+19.266%
2026-07-23	0.9900	0.9900	0.9900	0.9900	-10.811%	1	1,449	+31.313%
2026-07-22	1.1200	1.1200	1.0900	1.1100	-8.264%	111	1,448	+17.117%
2026-07-21	1.2600	1.2600	1.2100	1.2100	-12.319%	103	1,348	+7.438%
2026-07-20	1.3500	1.4000	1.3000	1.3800	-6.757%	133	1,269	-5.797%
2026-07-17	1.4600	1.5600	1.4600	1.4800	-6.329%	116	1,136	-12.162%
2026-07-16	1.6800	1.6800	1.5700	1.5800	-21.000%	332	1,038	-17.722%
2026-07-15	2.0000	2.0000	2.0000	2.0000	+10.497%	1	800	-35.000%
2026-07-14	1.8100	1.8100	1.8100	1.8100	-20.961%	10	800	-28.177%
2026-07-13	2.2800	2.2900	2.2800	2.2900	-12.928%	50	790	-43.231%
2026-07-09	2.8000	2.8400	2.6200	2.6300	+5.622%	23	790	-50.570%
2026-07-08	2.3700	2.4900	2.3300	2.4900	+3.320%	17	790	-47.791%
2026-07-02	2.4100	2.4100	2.4100	2.4100	+9.545%	3	793	-46.058%
2026-07-01	2.2000	2.2000	2.2000	2.2000	+12.245%	50	793	-40.909%
2026-06-29	1.9600	1.9600	1.9600	1.9600	+1.554%	20	743	-33.673%
2026-06-26	1.9300	1.9300	1.9300	1.9300	+11.561%	2	723	-32.642%
2026-06-25	1.8200	1.8200	1.7300	1.7300	-23.451%	2	721	-24.855%
2026-06-24	2.2600	2.2600	2.2600	2.2600	-8.502%	100	722	-42.478%
2026-06-22	2.4700	2.4700	2.4700	2.4700	+7.391%	20	622	-47.368%
2026-06-18	2.6700	2.6700	2.3000	2.3000	-27.673%	20	614	-43.478%
2026-06-17	2.8500	3.4000	2.8500	3.1800	+27.711%	24	614	-59.119%
2026-06-16	2.3900	2.4900	2.3900	2.4900	+13.182%	101	614	-47.791%
2026-06-15	2.2000	2.2000	2.2000	2.2000	+20.879%	1	539	-40.909%
2026-06-11	1.8200	1.8200	1.8200	1.8200	+16.667%	1	539	-28.571%
2026-06-09	1.4900	1.5600	1.4900	1.5600	+20.000%	31	540	-16.667%
2026-06-05	1.3000	1.3000	1.3000	1.3000	-27.778%	20	532	0.000%
2026-06-01	1.8000	1.8000	1.8000	1.8000	+13.208%	24	532	-27.778%
2026-05-28	1.5600	1.5900	1.5600	1.5900	+2.581%	2	532	-18.239%
2026-05-27	1.6400	1.6400	1.5500	1.5500	+15.672%	70	530	-16.129%
2026-05-26	1.4300	1.4300	1.3400	1.3400	-10.067%	4	460	-2.985%
2026-05-22	1.4900	1.4900	1.4900	1.4900	+13.740%	2	460	-12.752%
2026-05-21	1.1000	1.3100	1.1000	1.3100	+4.800%	8	460	-0.763%
2026-05-20	1.2400	1.2500	1.2400	1.2500	+17.925%	2	460	+4.000%
2026-05-19	1.0600	1.0600	1.0600	1.0600	-15.200%	102	410	+22.642%
2026-05-18	1.2500	1.2500	1.2500	1.2500	-7.407%	1	410	+4.000%
2026-05-13	1.3300	1.3500	1.3300	1.3500	-4.255%	8	410	-3.704%
2026-05-12	1.4000	1.4100	1.4000	1.4100	+12.800%	4	404	-7.801%
2026-05-11	1.4000	1.4500	1.2500	1.2500	-21.875%	9	404	+4.000%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-11.111%	5	404	-18.750%
2026-05-07	2.0000	2.0000	1.8000	1.8000	-10.000%	18	404	-27.778%
2026-05-06	2.2500	2.2500	2.0000	2.0000	-46.237%	13	413	-35.000%
2026-05-05	3.6000	3.7200	3.6000	3.7200	+7.826%	3	413	-65.054%
2026-04-29	3.4500	3.4500	3.4500	3.4500	-5.479%	2	415	-62.319%
2026-04-24	3.6500	3.6500	3.6500	3.6500	-5.685%	1	416	-64.384%
2026-04-23	3.8500	3.8700	3.8500	3.8700	-2.025%	12	416	-66.408%
2026-04-21	3.9500	3.9500	3.9500	3.9500	-3.659%	1	415	-67.089%
2026-04-20	4.1000	4.1000	4.1000	4.1000	-15.464%	13	415	-68.293%
2026-04-17	4.4500	4.8500	4.4500	4.8500	+17.718%	47	415	-73.196%
2026-04-16	4.1200	4.1200	4.1200	4.1200	-6.787%	13	415	-68.447%
2026-04-15	4.2800	4.4200	4.2500	4.4200	+19.459%	19	416	-70.588%
2026-04-14	3.6500	3.7700	3.6500	3.7000	+12.462%	19	422	-64.865%
2026-04-13	3.2900	3.2900	3.2900	3.2900	-19.560%	2	433	-60.486%
2026-04-08	4.0900	4.0900	4.0900	4.0900	+31.935%	1	436	-68.215%
2026-04-07	3.2000	3.2000	3.1000	3.1000	0.000%	4	436	-58.065%
2026-04-01	3.1900	3.1900	3.0600	3.1000	+16.541%	20	436	-58.065%
2026-03-30	2.7500	2.7500	2.6600	2.6600	0.000%	2	443	-51.128%
2026-03-27	2.6400	2.6600	2.6400	2.6600	-0.375%	9	442	-51.128%
2026-03-26	2.6700	2.6700	2.6700	2.6700	-10.403%	2	444	-51.311%
2026-03-25	3.0000	3.0000	2.9800	2.9800	0.000%	2	446	-56.376%
2026-03-24	2.9800	2.9800	2.9800	2.9800	-8.308%	15	446	-56.376%
2026-03-23	3.1000	3.3700	3.1000	3.2500	+8.333%	15	440	-60.000%
2026-03-20	3.3000	3.3000	3.0000	3.0000	-11.765%	3	441	-56.667%
2026-03-19	3.6000	3.6000	3.4000	3.4000	-14.358%	11	440	-61.765%
2026-03-18	4.1000	4.1000	3.5900	3.9700	-4.337%	14	440	-67.254%
2026-03-17	4.1500	4.1500	4.1500	4.1500	0.000%	5	433	-68.675%
2026-03-16	3.7500	4.1600	3.7500	4.1500	+47.163%	77	428	-68.675%
2026-03-13	2.8000	2.8200	2.8000	2.8200	-6.000%	5	434	-53.901%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-13.043%	2	432	-56.667%
2026-03-10	3.4500	3.4500	3.4500	3.4500	+16.162%	25	431	-62.319%
2026-03-09	2.9700	2.9700	2.9700	2.9700	-1.000%	1	431	-56.229%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-11.765%	1	430	-56.667%
2026-03-02	3.4000	3.4000	3.4000	3.4000	-1.734%	1	429	-61.765%
2026-02-27	3.8800	3.8800	3.4600	3.4600	+14.570%	6	429	-62.428%
2026-02-24	3.0200	3.0200	3.0200	3.0200	-4.430%	10	429	-56.954%
2026-02-23	3.1600	3.1600	3.1600	3.1600	-4.819%	10	429	-58.861%
2026-02-20	3.3500	3.3500	3.3200	3.3200	+8.143%	7	429	-60.843%
2026-02-18	2.6700	3.0700	2.6700	3.0700	+19.455%	10	429	-57.655%
2026-02-17	2.5700	2.5700	2.5700	2.5700	+7.083%	125	422	-49.416%
2026-02-13	2.6200	2.6200	2.4000	2.4000	-24.290%	4	420	-45.833%
2026-02-10	3.1700	3.1700	3.1500	3.1700	+2.258%	10	420	-58.991%
2026-02-09	2.9100	3.1000	2.9100	3.1000	+15.672%	26	427	-58.065%
2026-02-06	2.4500	2.6800	2.4500	2.6800	+13.080%	129	407	-51.493%
2026-02-05	2.3800	2.3800	2.3700	2.3700	-32.286%	4	394	-45.148%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-18.605%	10	394	-62.857%
2026-01-30	4.3000	4.3000	4.3000	4.3000	+13.158%	10	404	-69.767%
2026-01-29	3.8000	3.8000	3.8000	3.8000	-7.317%	3	394	-65.789%
2026-01-28	4.3300	4.3300	4.1000	4.1000	-3.529%	347	394	-68.293%
2026-01-27	3.4000	4.2500	3.4000	4.2500	+10.390%	7	186	-69.412%
2026-01-26	3.9000	3.9000	3.8500	3.8500	0.000%	22	183	-66.234%
2026-01-21	4.1000	4.1000	3.8500	3.8500	-12.500%	4	181	-66.234%
2026-01-20	4.4000	4.4000	4.4000	4.4000	-2.222%	101	178	-70.455%
2026-01-16	4.8000	4.8500	4.5000	4.5000	0.000%	111	68	-71.111%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-16.667%	2	68	-71.111%
2026-01-08	5.6400	5.6400	5.4000	5.4000	-5.263%	25	66	-75.926%
2026-01-05	5.7000	5.7000	5.7000	5.7000	-15.556%	1	41	-77.193%
2025-12-29	7.0000	7.0000	6.7500	6.7500	+20.751%	2	41	-80.741%
2025-12-24	5.4000	5.5900	5.4000	5.5900	-1.585%	3	41	-76.744%
2025-12-22	5.6800	5.6800	5.6800	5.6800	-0.351%	1	40	-77.113%
2025-12-18	5.7000	5.7000	5.7000	5.7000	-1.724%	2	40	-77.193%
2025-12-16	5.8000	5.8000	5.8000	5.8000	-33.333%	26	38	-77.586%
2025-12-03	8.6500	8.7000	8.6500	8.7000	-1.695%	26	37	-85.057%
2025-12-01	8.8500	8.8500	8.8500	8.8500	-11.500%	10	11	-85.311%
2025-11-26	10.0000	10.0000	10.0000	10.0000	-2.439%	1	2	-87.000%
2025-11-14	10.2500	10.2500	10.2500	10.2500	-24.074%	2	2	-87.317%
2025-11-03	13.5000	13.5000	13.5000	13.5000	0.000%	2	0	-90.370%

.dark-mode .yqHNVY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqHNVY{ color: #333333; background-color: white; border: 2px solid #333333; }CPNG20261218C20CPNG Dec 18 2026 20.00 Call (CPNG261218C00020000)option OPRA

CPNG20261218C20
CPNG Dec 18 2026 20.00 Call (CPNG261218C00020000)
option OPRA