Dark

CPNG20270115C18
CPNG Jan 15 2027 18.00 Call (CPNG270115C00018000)
option OPRA

EOD

Aug 4, 2026

2.09-1.415%(-0.03)555

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.0000	2.0900	1.9700	2.0900	-1.415%	555	6,596	0.000%
2026-08-03	2.1000	2.1200	2.0400	2.1200	+17.778%	41	6,268	-1.415%
2026-07-31	1.8000	1.8000	1.8000	1.8000	-5.263%	1	6,248	+16.111%
2026-07-30	1.7500	1.9000	1.7500	1.9000	+21.795%	16	6,247	+10.000%
2026-07-29	1.4700	1.6200	1.4700	1.5600	-1.266%	151	6,263	+33.974%
2026-07-28	1.5800	1.6000	1.5800	1.5800	-7.602%	5	6,226	+32.278%
2026-07-23	1.7000	1.7100	1.7000	1.7100	-9.043%	27	6,222	+22.222%
2026-07-22	1.8300	1.8800	1.8300	1.8800	+1.622%	5	6,222	+11.170%
2026-07-21	2.1000	2.1000	1.8500	1.8500	-14.747%	16	6,219	+12.973%
2026-07-20	1.9900	2.1700	1.9900	2.1700	-5.652%	28	6,214	-3.687%
2026-07-17	2.2500	2.3200	2.2500	2.3000	-6.883%	37	6,197	-9.130%
2026-07-16	2.5200	2.5400	2.4700	2.4700	-11.470%	332	6,185	-15.385%
2026-07-14	2.7900	2.7900	2.7900	2.7900	-14.154%	10	5,952	-25.090%
2026-07-13	3.2500	3.2500	3.2500	3.2500	-17.722%	5	5,948	-35.692%
2026-07-09	3.7500	3.9500	3.7500	3.9500	+32.107%	8	5,947	-47.089%
2026-06-29	2.9900	2.9900	2.9900	2.9900	0.000%	1	5,948	-30.100%
2026-06-26	2.9900	2.9900	2.9900	2.9900	+10.741%	3	5,947	-30.100%
2026-06-25	2.7200	2.7900	2.6600	2.7000	-15.625%	60	5,950	-22.593%
2026-06-24	3.1000	3.2000	3.1000	3.2000	+4.575%	62	5,973	-34.688%
2026-06-23	2.7400	3.0600	2.7400	3.0600	+4.795%	23	5,999	-31.699%
2026-06-22	3.1300	3.1300	2.9200	2.9200	-31.294%	24	6,007	-28.425%
2026-06-17	3.5000	4.2800	3.5000	4.2500	+23.188%	57	6,050	-50.824%
2026-06-16	3.2000	3.4500	3.2000	3.4500	+16.949%	13	6,050	-39.420%
2026-06-15	2.9900	3.0000	2.9500	2.9500	+5.735%	107	6,049	-29.153%
2026-06-12	2.7900	2.7900	2.7900	2.7900	-6.689%	1	5,987	-25.090%
2026-06-11	2.7500	3.0500	2.7500	2.9900	+43.750%	103	5,987	-30.100%
2026-06-09	2.0800	2.0800	2.0800	2.0800	+6.667%	10	5,981	+0.481%
2026-06-05	2.1500	2.1500	1.9500	1.9500	-29.091%	4	5,971	+7.179%
2026-06-04	2.7500	2.7500	2.7500	2.7500	+10.000%	3	5,970	-24.000%
2026-06-03	2.5000	2.5000	2.5000	2.5000	-7.407%	2	5,967	-16.400%
2026-06-02	2.7000	2.7000	2.7000	2.7000	0.000%	1	5,965	-22.593%
2026-06-01	2.7100	2.7700	2.6500	2.7000	+2.273%	66	5,964	-22.593%
2026-05-29	2.7000	2.7000	2.6400	2.6400	+10.000%	3	5,974	-20.833%
2026-05-28	2.4000	2.4700	2.4000	2.4000	-4.762%	12	5,973	-12.917%
2026-05-27	2.2400	2.5200	2.2400	2.5200	+24.752%	113	5,963	-17.063%
2026-05-26	2.1100	2.1100	1.9600	2.0200	-12.174%	1,412	5,854	+3.465%
2026-05-22	2.2500	2.3000	2.2500	2.3000	+15.578%	70	4,899	-9.130%
2026-05-21	1.9700	1.9900	1.9700	1.9900	+1.015%	111	4,803	+5.025%
2026-05-20	1.9000	1.9700	1.8900	1.9700	+13.218%	105	4,803	+6.091%
2026-05-19	1.7400	1.7400	1.7400	1.7400	-19.816%	5	4,750	+20.115%
2026-05-15	2.2000	2.2000	2.1700	2.1700	-5.652%	92	4,750	-3.687%
2026-05-14	2.3400	2.3400	2.3000	2.3000	+7.477%	20	4,666	-9.130%
2026-05-13	2.1400	2.1400	2.1400	2.1400	+1.905%	4	4,642	-2.336%
2026-05-12	2.1600	2.1600	2.1000	2.1000	-8.696%	9	4,642	-0.476%
2026-05-11	2.2500	2.3000	2.2100	2.3000	-11.877%	179	4,642	-9.130%
2026-05-08	2.5600	2.7500	2.5600	2.6100	-2.612%	95	4,522	-19.923%
2026-05-07	2.7200	2.7900	2.6800	2.6800	-14.921%	21	4,517	-22.015%
2026-05-06	3.1500	3.4000	2.7500	3.1500	-37.624%	169	4,517	-33.651%
2026-05-05	5.0500	5.0500	5.0500	5.0500	+1.202%	50	4,514	-58.614%
2026-05-04	5.0000	5.0000	4.9700	4.9900	+7.312%	46	4,514	-58.116%
2026-04-29	4.6500	4.6500	4.6500	4.6500	-10.577%	1	4,546	-55.054%
2026-04-22	5.0000	5.2000	4.8000	5.2000	-3.704%	7	4,546	-59.808%
2026-04-21	5.4000	5.4000	5.4000	5.4000	-10.000%	1	4,546	-61.296%
2026-04-17	6.0000	6.1500	6.0000	6.0000	+4.348%	67	4,546	-65.167%
2026-04-16	5.9000	5.9500	5.5100	5.7500	+6.481%	47	4,612	-63.652%
2026-04-15	5.5400	5.5400	5.4000	5.4000	+13.684%	11	4,615	-61.296%
2026-04-13	4.6800	4.8000	4.5300	4.7500	+6.742%	4,691	4,624	-56.000%
2026-04-07	4.3000	4.4500	4.3000	4.4500	+3.488%	4	550	-53.034%
2026-04-06	4.3300	4.3400	4.3000	4.3000	-7.527%	11	550	-51.395%
2026-04-01	4.6500	4.6500	4.6500	4.6500	+21.410%	4	555	-55.054%
2026-03-30	3.7000	3.8300	3.7000	3.8300	+0.789%	14	555	-45.431%
2026-03-27	3.6500	3.8000	3.3500	3.8000	-8.873%	176	543	-45.000%
2026-03-25	4.3000	4.3000	4.1700	4.1700	+4.250%	2	568	-49.880%
2026-03-24	4.0000	4.0000	4.0000	4.0000	-11.111%	100	568	-47.750%
2026-03-23	4.3000	4.5500	4.3000	4.5000	+7.399%	5	474	-53.556%
2026-03-20	4.2000	4.2000	4.1900	4.1900	-7.709%	3	476	-50.119%
2026-03-19	4.5400	4.5400	4.5400	4.5400	-10.099%	5	476	-53.965%
2026-03-18	5.5000	5.5000	5.0500	5.0500	-5.253%	3	479	-58.614%
2026-03-17	5.4400	5.4400	5.3300	5.3300	+0.947%	6	479	-60.788%
2026-03-16	5.3500	5.3700	5.2800	5.2800	+37.143%	8	480	-60.417%
2026-03-13	3.8500	3.8500	3.8500	3.8500	-13.288%	10	476	-45.714%
2026-03-10	4.4400	4.4400	4.4400	4.4400	+4.471%	6	476	-52.928%
2026-03-06	4.1500	4.2500	4.1500	4.2500	-5.345%	3	480	-50.824%
2026-03-05	4.4900	4.4900	4.4900	4.4900	-0.222%	2	477	-53.452%
2026-03-04	4.5500	4.7500	4.5000	4.5000	-0.442%	9	479	-53.556%
2026-03-03	4.5500	4.5500	4.5100	4.5200	-6.804%	20	481	-53.761%
2026-02-27	5.1000	5.1400	4.6000	4.8500	+12.791%	54	480	-56.907%
2026-02-26	4.3000	4.3000	4.3000	4.3000	+6.965%	9	481	-51.395%
2026-02-25	4.0200	4.0200	4.0200	4.0200	+0.500%	2	473	-48.010%
2026-02-24	3.7000	4.0000	3.7000	4.0000	-5.882%	11	473	-47.750%
2026-02-23	4.2500	4.2500	4.2500	4.2500	-3.409%	1	473	-50.824%
2026-02-20	4.4400	4.4400	4.3600	4.4000	+6.024%	15	474	-52.500%
2026-02-19	4.3500	4.3500	4.1500	4.1500	+2.469%	5	469	-49.639%
2026-02-18	3.5000	4.0500	3.5000	4.0500	+15.714%	9	469	-48.395%
2026-02-17	3.2800	3.5000	3.2800	3.5000	+1.449%	3	466	-40.286%
2026-02-13	3.4500	3.4500	3.4500	3.4500	+4.545%	10	463	-39.420%
2026-02-12	3.9000	3.9000	3.3000	3.3000	-9.589%	16	463	-36.667%
2026-02-11	3.7100	3.7100	3.6500	3.6500	-13.507%	40	455	-42.740%
2026-02-09	4.3000	4.3000	4.2200	4.2200	+24.118%	12	465	-50.474%
2026-02-06	3.5000	3.5000	3.4000	3.4000	+4.615%	20	454	-38.529%
2026-02-05	3.6500	3.7600	3.2500	3.2500	-30.407%	442	454	-35.692%
2026-02-04	4.7000	4.9500	4.6700	4.6700	-0.638%	38	345	-55.246%
2026-02-03	4.5500	4.7000	4.5300	4.7000	-10.476%	7	325	-55.532%
2026-02-02	5.1000	5.2500	5.1000	5.2500	-1.685%	4	319	-60.190%
2026-01-30	5.2900	5.3400	5.1200	5.3400	+6.800%	18	318	-60.861%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-6.367%	1	314	-58.200%
2026-01-28	5.3900	5.8300	5.2700	5.3400	+14.839%	23	313	-60.861%
2026-01-27	4.5900	4.8000	4.1700	4.6500	-7.000%	28	306	-55.054%
2026-01-26	5.1000	5.2500	4.9100	5.0000	+2.249%	24	296	-58.200%
2026-01-23	4.9000	5.1000	4.7900	4.8900	-3.168%	50	297	-57.260%
2026-01-22	5.2400	5.2500	5.0000	5.0500	-3.810%	15	283	-58.614%
2026-01-21	5.3000	5.3000	5.2500	5.2500	-10.256%	12	268	-60.190%
2026-01-16	5.8500	5.8500	5.8500	5.8500	+2.632%	120	136	-64.274%
2026-01-15	5.5500	5.7500	5.5500	5.7000	+4.015%	22	136	-63.333%
2026-01-14	6.0000	6.0000	5.4700	5.4800	-10.164%	23	116	-61.861%
2026-01-13	6.1000	6.1000	6.1000	6.1000	-6.870%	10	93	-65.738%
2026-01-12	6.5500	6.5500	6.5500	6.5500	-2.963%	10	83	-68.092%
2026-01-09	6.7500	6.7500	6.7500	6.7500	-2.878%	20	93	-69.037%
2026-01-08	6.9500	6.9500	6.9500	6.9500	-21.910%	1	90	-69.928%
2025-12-26	8.9000	8.9000	8.9000	8.9000	+34.848%	1	91	-76.517%
2025-12-22	6.6000	6.6000	6.6000	6.6000	-35.294%	2	90	-68.333%
2025-12-04	9.5000	10.2000	9.5000	10.2000	-12.069%	2	88	-79.510%
2025-11-26	11.6500	11.6500	11.6000	11.6000	-26.349%	5	93	-81.983%
2025-10-08	15.7500	15.7500	15.7500	15.7500	-5.970%	10	93	-86.730%
2025-09-19	16.7500	16.7500	16.7500	16.7500	+10.197%	1	93	-87.522%
2025-09-09	14.1500	15.2300	14.1500	15.2000	+26.667%	4	94	-86.250%
2025-08-27	12.0000	12.0000	12.0000	12.0000	-3.226%	1	95	-82.583%
2025-08-19	12.6000	12.6000	12.4000	12.4000	+7.826%	6	95	-83.145%
2025-08-06	11.6200	11.6200	11.5000	11.5000	-9.091%	2	91	-81.826%
2025-08-01	12.6500	12.6500	12.6500	12.6500	-11.538%	3	89	-83.478%
2025-07-25	14.3000	14.3000	14.3000	14.3000	+2.878%	2	89	-85.385%
2025-07-24	13.9000	13.9000	13.9000	13.9000	-3.673%	1	91	-84.964%
2025-07-23	15.0500	15.0500	14.4300	14.4300	-4.752%	11	90	-85.516%
2025-07-17	15.1500	15.1500	15.1500	15.1500	0.000%	10	79	-86.205%
2025-07-15	15.1500	15.1500	15.1500	15.1500	+4.124%	2	89	-86.205%
2025-07-14	14.2500	14.5500	14.2500	14.5500	+4.676%	3	87	-85.636%
2025-06-30	13.9000	13.9000	13.9000	13.9000	-4.795%	1	89	-84.964%
2025-06-27	14.1700	14.6000	13.5000	14.6000	+6.569%	6	90	-85.685%
2025-06-26	13.7000	13.7000	13.7000	13.7000	+5.385%	5	88	-84.745%
2025-06-25	13.0000	13.0000	13.0000	13.0000	+10.357%	5	83	-83.923%
2025-05-23	11.8000	11.8000	11.7800	11.7800	+1.029%	10	73	-82.258%
2025-05-19	11.7000	11.7000	11.6600	11.6600	+0.517%	2	73	-82.075%
2025-05-16	11.6000	11.6000	11.6000	11.6000	+1.310%	2	71	-81.983%
2025-05-15	11.4500	11.4500	11.4500	11.4500	+31.609%	3	72	-81.747%
2025-05-06	8.7000	8.7000	8.7000	8.7000	-2.247%	2	69	-75.977%
2025-05-05	8.9000	8.9000	8.9000	8.9000	+8.537%	2	71	-76.517%
2025-05-01	8.2000	8.2000	8.2000	8.2000	-0.606%	1	69	-74.512%
2025-04-24	8.2500	8.2500	8.2500	8.2500	+17.857%	1	70	-74.667%
2025-04-22	7.0000	7.0000	7.0000	7.0000	-10.256%	4	71	-70.143%
2025-04-14	7.8000	7.8000	7.8000	7.8000	+10.014%	1	73	-73.205%
2025-04-11	7.0900	7.0900	7.0900	7.0900	+25.487%	2	72	-70.522%
2025-04-09	5.6500	5.6500	5.6500	5.6500	-5.042%	10	71	-63.009%
2025-04-07	5.9500	5.9500	5.9500	5.9500	-15.603%	10	61	-64.874%
2025-04-03	7.0500	7.0500	7.0500	7.0500	-0.704%	1	51	-70.355%
2025-03-31	7.1000	7.1000	7.1000	7.1000	-7.792%	1	50	-70.563%
2025-03-12	7.7000	7.7000	7.7000	7.7000	-1.282%	1	49	-72.857%
2025-03-11	7.8000	7.8000	7.8000	7.8000	-7.143%	1	48	-73.205%
2025-03-06	8.4000	8.4000	8.4000	8.4000	-6.667%	1	47	-75.119%
2025-03-03	9.0000	9.0000	9.0000	9.0000	-2.913%	1	47	-76.778%
2025-02-27	9.2700	9.2700	9.2700	9.2700	+1.311%	1	48	-77.454%
2025-02-25	9.1500	9.1500	9.1500	9.1500	-9.406%	1	47	-77.158%
2025-02-14	10.1000	10.1000	10.1000	10.1000	+7.447%	4	48	-79.307%
2025-02-13	9.4000	9.4000	9.4000	9.4000	+4.561%	1	49	-77.766%
2025-02-10	8.9900	8.9900	8.9900	8.9900	-8.731%	10	49	-76.752%
2025-02-04	9.8500	9.8500	9.8500	9.8500	+11.299%	1	39	-78.782%
2025-01-31	8.8500	8.8500	8.8500	8.8500	+1.143%	10	38	-76.384%
2025-01-30	8.7500	8.7500	8.7500	8.7500	+9.649%	5	33	-76.114%
2025-01-27	7.9800	7.9800	7.9800	7.9800	+2.177%	1	28	-73.810%
2025-01-24	7.8100	7.8100	7.8100	7.8100	+4.832%	10	27	-73.239%
2025-01-23	7.5000	7.6000	7.4500	7.4500	-7.107%	4	22	-71.946%
2025-01-17	8.0200	8.0200	8.0200	8.0200	+12.958%	20	12	-73.940%
2025-01-10	7.2400	7.2400	7.1000	7.1000	-7.792%	4	12	-70.563%
2025-01-06	7.7000	7.7000	7.7000	7.7000	-3.023%	1	10	-72.857%
2025-01-03	7.9700	7.9700	7.9400	7.9400	0.000%	6	9	-73.678%
2024-12-27	7.9400	7.9400	7.9400	7.9400	-20.361%	2	6	-73.678%
2024-12-09	9.9700	9.9700	9.9700	9.9700	+4.398%	2	5	-79.037%
2024-12-03	9.7000	9.7000	9.5500	9.5500	-7.729%	2	3	-78.115%
2024-10-21	10.3500	10.3500	10.3500	10.3500	0.000%	1	1	-79.807%

.dark-mode .W4GLLV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W4GLLV{ color: #333333; background-color: white; border: 2px solid #333333; }CPNG20270115C18CPNG Jan 15 2027 18.00 Call (CPNG270115C00018000)option OPRA

CPNG20270115C18
CPNG Jan 15 2027 18.00 Call (CPNG270115C00018000)
option OPRA