Dark

CPNG20270115C27
CPNG Jan 15 2027 27.00 Call (CPNG270115C00027000)
option OPRA

EOD

Jul 30, 2026

0.3500+2.941%(+0.0100)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2400	0.3500	0.2400	0.3500	+2.941%	89	14,770	0.000%
2026-07-24	0.3400	0.3400	0.3400	0.3400	0.000%	2	14,689	+2.941%
2026-07-23	0.3400	0.3400	0.3400	0.3400	-5.556%	30	14,687	+2.941%
2026-07-22	0.3600	0.3600	0.3600	0.3600	-60.870%	150	14,717	-2.778%
2026-07-07	0.9500	0.9500	0.9200	0.9200	-17.857%	24	14,717	-61.957%
2026-07-06	1.1200	1.1200	1.1200	1.1200	+51.351%	10	14,717	-68.750%
2026-06-29	0.7600	0.7600	0.7400	0.7400	-12.941%	2	14,717	-52.703%
2026-06-24	0.8500	0.8900	0.8500	0.8500	+3.659%	840	14,716	-58.824%
2026-06-23	0.8200	0.8200	0.8200	0.8200	+1.235%	1	13,888	-57.317%
2026-06-22	0.8000	0.8100	0.8000	0.8100	-20.588%	23	13,888	-56.790%
2026-06-18	1.0200	1.0200	1.0200	1.0200	+85.455%	5	13,880	-65.686%
2026-06-08	0.5500	0.5500	0.5500	0.5500	+3.774%	2	13,880	-36.364%
2026-06-05	0.5300	0.5300	0.5300	0.5300	-26.389%	4	13,880	-33.962%
2026-06-02	0.7500	0.7500	0.6900	0.7200	-8.861%	136	13,880	-51.389%
2026-06-01	0.8000	0.8000	0.7900	0.7900	+25.397%	3	14,003	-55.696%
2026-05-28	0.6300	0.6300	0.6300	0.6300	-12.500%	10	14,006	-44.444%
2026-05-27	0.7500	0.7500	0.7200	0.7200	+30.909%	125	14,011	-51.389%
2026-05-22	0.5500	0.5500	0.5500	0.5500	+34.146%	4	14,136	-36.364%
2026-05-18	0.4300	0.4300	0.4000	0.4100	-19.608%	3	14,136	-14.634%
2026-05-15	0.5000	0.5100	0.4900	0.5100	-1.923%	4	14,136	-31.373%
2026-05-14	0.4500	0.5200	0.4500	0.5200	+18.182%	6	14,138	-32.692%
2026-05-13	0.4400	0.4400	0.4400	0.4400	-10.204%	1	14,140	-20.455%
2026-05-11	0.4500	0.4900	0.4500	0.4900	-18.333%	3	14,140	-28.571%
2026-05-08	0.5700	0.6000	0.5700	0.6000	+7.143%	8	14,137	-41.667%
2026-05-07	0.6000	0.6300	0.5600	0.5600	-24.324%	32	14,138	-37.500%
2026-05-06	0.6800	0.7500	0.5600	0.7400	-50.000%	12,734	14,138	-52.703%
2026-05-05	1.4200	1.5600	1.4200	1.4800	+3.497%	151	4,873	-76.351%
2026-05-01	1.4300	1.4300	1.4300	1.4300	+14.400%	2	4,874	-75.524%
2026-04-30	1.2700	1.2700	1.2400	1.2500	-2.344%	88	4,874	-72.000%
2026-04-29	1.2800	1.2800	1.2800	1.2800	-7.246%	1	4,911	-72.656%
2026-04-28	1.3600	1.4000	1.3500	1.3800	-10.390%	21	4,911	-74.638%
2026-04-23	1.4600	1.6300	1.4600	1.5400	-0.645%	14	4,912	-77.273%
2026-04-22	1.4500	1.7600	1.3900	1.5500	-14.365%	285	4,912	-77.419%
2026-04-20	1.8100	1.8100	1.8100	1.8100	-9.500%	2	4,729	-80.663%
2026-04-17	1.8500	2.1400	1.8500	2.0000	+17.647%	210	4,729	-82.500%
2026-04-16	1.7000	1.7000	1.7000	1.7000	-1.163%	50	4,733	-79.412%
2026-04-15	1.4800	1.7200	1.4800	1.7200	+21.127%	4	4,733	-79.651%
2026-04-13	1.4200	1.4200	1.4200	1.4200	+9.231%	3	4,732	-75.352%
2026-04-09	1.3700	1.3700	1.3000	1.3000	+17.117%	12	4,732	-73.077%
2026-04-08	1.1100	1.1100	1.1100	1.1100	-21.277%	1	4,722	-68.468%
2026-04-07	1.4100	1.4100	1.4100	1.4100	-2.759%	2	4,723	-75.177%
2026-04-06	1.4500	1.4500	1.4500	1.4500	+23.932%	1	4,721	-75.862%
2026-04-02	1.1700	1.1700	1.1700	1.1700	-4.098%	20	4,732	-70.085%
2026-04-01	1.2200	1.2200	1.2200	1.2200	+7.018%	2	4,732	-71.311%
2026-03-31	1.1400	1.1400	1.1400	1.1400	+3.636%	50	4,732	-69.298%
2026-03-30	1.1000	1.1000	1.1000	1.1000	-1.786%	1	4,747	-68.182%
2026-03-27	1.1200	1.1200	1.1200	1.1200	+8.738%	1	4,746	-68.750%
2026-03-26	1.1600	1.1600	1.0300	1.0300	-17.600%	31	4,745	-66.019%
2026-03-25	1.2400	1.2900	1.2400	1.2500	-10.714%	4	4,745	-72.000%
2026-03-23	1.3700	1.4000	1.3700	1.4000	+12.903%	32	4,744	-75.000%
2026-03-20	1.2400	1.2400	1.2400	1.2400	-13.889%	1	4,746	-71.774%
2026-03-19	1.4400	1.4400	1.4400	1.4400	-16.279%	2	4,745	-75.694%
2026-03-18	1.7200	1.7200	1.7200	1.7200	-9.474%	1	4,745	-79.651%
2026-03-17	1.9000	1.9000	1.9000	1.9000	+1.604%	10	4,745	-81.579%
2026-03-16	1.6400	1.9000	1.6400	1.8700	+27.211%	88	4,735	-81.283%
2026-03-12	1.4700	1.4700	1.4700	1.4700	+15.748%	1	4,746	-76.190%
2026-03-09	1.2700	1.2700	1.2700	1.2700	-15.894%	1	4,745	-72.441%
2026-03-05	1.5000	1.5100	1.5000	1.5100	-0.658%	2	4,745	-76.821%
2026-03-02	1.5200	1.5200	1.5200	1.5200	-10.588%	5	4,744	-76.974%
2026-02-27	1.8000	1.9000	1.6500	1.7000	+17.241%	6	4,744	-79.412%
2026-02-25	1.4500	1.4500	1.4500	1.4500	-5.229%	2	4,745	-75.862%
2026-02-24	1.2900	1.5300	1.2900	1.5300	+2.000%	4	4,745	-77.124%
2026-02-23	1.5000	1.5000	1.5000	1.5000	-0.662%	10	4,743	-76.667%
2026-02-20	1.4500	1.5100	1.4500	1.5100	+7.857%	4	4,743	-76.821%
2026-02-18	1.1000	1.4400	1.1000	1.4000	+33.333%	44	4,742	-75.000%
2026-02-13	1.0500	1.0500	1.0500	1.0500	+5.000%	1	4,763	-66.667%
2026-02-12	1.1000	1.1000	1.0000	1.0000	-18.699%	2	4,763	-65.000%
2026-02-11	1.1800	1.2300	1.1800	1.2300	-4.651%	71	4,762	-71.545%
2026-02-10	1.2900	1.2900	1.2900	1.2900	-11.034%	5	4,819	-72.868%
2026-02-09	1.3500	1.4500	1.3500	1.4500	+27.193%	22	4,824	-75.862%
2026-02-06	1.0400	1.2200	1.0400	1.1400	+11.765%	162	4,823	-69.298%
2026-02-05	1.2700	1.2700	1.0100	1.0200	-41.714%	2,153	4,757	-65.686%
2026-02-04	1.8000	1.8000	1.7500	1.7500	-3.315%	2	2,723	-80.000%
2026-02-02	1.9400	1.9400	1.8100	1.8100	-4.737%	8	2,722	-80.663%
2026-01-30	1.9800	1.9800	1.9000	1.9000	+12.426%	9	2,719	-81.579%
2026-01-29	1.6900	1.6900	1.6900	1.6900	-15.500%	1	2,714	-79.290%
2026-01-28	2.1000	2.1000	2.0000	2.0000	+2.041%	10	2,714	-82.500%
2026-01-27	1.3800	2.0400	1.3000	1.9600	+19.512%	304	2,711	-82.143%
2026-01-26	1.7500	1.7500	1.6300	1.6400	-4.094%	12	2,492	-78.659%
2026-01-23	1.6500	1.7100	1.6300	1.7100	+4.908%	37	2,482	-79.532%
2026-01-22	1.6800	1.6800	1.6300	1.6300	-1.212%	4	2,445	-78.528%
2026-01-21	1.8000	1.8000	1.6300	1.6500	-5.714%	12	2,445	-78.788%
2026-01-20	1.8100	1.8700	1.7000	1.7500	-7.895%	435	2,445	-80.000%
2026-01-16	2.0000	2.0000	1.9000	1.9000	-0.524%	13	2,398	-81.579%
2026-01-15	1.9200	1.9200	1.7300	1.9100	+2.688%	49	2,398	-81.675%
2026-01-14	1.9000	1.9000	1.8600	1.8600	-11.005%	12	2,349	-81.183%
2026-01-13	2.0800	2.0900	2.0800	2.0900	-9.914%	14	2,340	-83.254%
2026-01-12	2.3200	2.3200	2.3200	2.3200	+1.310%	1	2,326	-84.914%
2026-01-09	2.4500	2.4500	2.2900	2.2900	+0.881%	32	2,325	-84.716%
2026-01-08	2.5000	2.5000	2.2700	2.2700	-21.181%	32	2,323	-84.581%
2026-01-07	2.4500	2.8800	2.4500	2.8800	+9.924%	3	2,301	-87.847%
2026-01-06	2.6200	2.6200	2.6200	2.6200	+0.769%	3	2,303	-86.641%
2026-01-05	2.6000	2.6000	2.6000	2.6000	-5.455%	5	2,296	-86.538%
2026-01-02	2.8000	2.8000	2.7500	2.7500	-8.027%	20	2,296	-87.273%
2025-12-31	2.9800	3.0000	2.9800	2.9900	-2.922%	4	2,285	-88.294%
2025-12-30	3.2500	3.2500	3.0000	3.0800	-12.000%	96	2,285	-88.636%
2025-12-29	3.5000	3.5000	3.5000	3.5000	-4.632%	4	2,235	-90.000%
2025-12-26	4.0000	4.0000	3.5600	3.6700	+49.187%	61	2,231	-90.463%
2025-12-24	2.4600	2.4600	2.4600	2.4600	+0.408%	30	2,182	-85.772%
2025-12-23	2.4600	2.4600	2.4500	2.4500	0.000%	14	2,182	-85.714%
2025-12-22	2.5000	2.5000	2.4500	2.4500	-5.769%	8	2,168	-85.714%
2025-12-19	2.6600	2.6600	2.6000	2.6000	0.000%	21	2,160	-86.538%
2025-12-18	2.6800	2.8500	2.6000	2.6000	+5.263%	33	2,139	-86.538%
2025-12-17	2.5500	2.5500	2.4700	2.4700	-6.792%	21	2,132	-85.830%
2025-12-16	2.6300	2.6500	2.6300	2.6500	-23.188%	2	2,126	-86.792%
2025-12-15	3.5800	3.5800	3.4500	3.4500	-11.311%	13	2,126	-89.855%
2025-12-12	3.9500	3.9500	3.8300	3.8900	-6.265%	44	2,130	-91.003%
2025-12-11	4.1500	4.2500	4.1000	4.1500	-4.598%	17	2,118	-91.566%
2025-12-10	4.4000	4.4000	4.3500	4.3500	-5.022%	11	2,111	-91.954%
2025-12-09	4.5800	4.5800	4.5800	4.5800	-8.400%	20	2,100	-92.358%
2025-12-08	5.0500	5.0500	5.0000	5.0000	+5.485%	2	2,110	-93.000%
2025-12-05	4.8000	5.3200	4.7000	4.7400	+11.529%	25	2,110	-92.616%
2025-12-04	4.2500	4.2500	4.2500	4.2500	-5.556%	1	2,102	-91.765%
2025-12-03	4.5000	4.5000	4.5000	4.5000	+2.273%	5	2,102	-92.222%
2025-12-02	4.3500	4.4000	4.3500	4.4000	-6.383%	14	2,097	-92.045%
2025-12-01	4.4500	4.7000	4.4500	4.7000	-9.091%	7	2,090	-92.553%
2025-11-24	4.5000	5.1700	4.5000	5.1700	+10.000%	8	2,092	-93.230%
2025-11-20	4.8500	4.8500	4.7000	4.7000	-9.615%	5	2,097	-92.553%
2025-11-19	5.2000	5.2000	5.2000	5.2000	-7.965%	200	2,099	-93.269%
2025-11-14	5.8500	5.8500	5.6500	5.6500	-8.130%	841	1,899	-93.805%
2025-11-12	6.1500	6.1500	6.1500	6.1500	+1.653%	36	1,059	-94.309%
2025-11-11	6.2000	6.2000	6.0500	6.0500	-3.968%	6	1,025	-94.215%
2025-11-10	6.3500	6.3500	6.3000	6.3000	+8.621%	44	1,025	-94.444%
2025-11-07	5.8000	5.8000	5.8000	5.8000	-9.375%	4	985	-93.966%
2025-11-06	6.7600	6.7600	6.4000	6.4000	-24.260%	3	981	-94.531%
2025-11-03	8.4500	8.4500	8.4500	8.4500	+7.643%	4	985	-95.858%
2025-10-23	7.8500	7.8500	7.8500	7.8500	-1.258%	17	985	-95.541%
2025-10-22	7.9500	7.9500	7.9500	7.9500	-5.357%	2	996	-95.597%
2025-10-14	8.4000	8.4000	8.4000	8.4000	+3.067%	1	994	-95.833%
2025-10-10	9.0000	9.0000	8.1500	8.1500	-6.322%	5	993	-95.706%
2025-10-09	8.7000	8.7000	8.7000	8.7000	+1.163%	3	990	-95.977%
2025-10-03	8.6000	8.6000	8.6000	8.6000	+2.381%	1	993	-95.930%
2025-10-02	8.4000	8.4000	8.4000	8.4000	-17.241%	1	994	-95.833%
2025-09-18	10.1500	10.1500	10.1500	10.1500	+3.571%	78	994	-96.552%
2025-09-17	9.8000	9.8000	9.8000	9.8000	+0.719%	4	1,006	-96.429%
2025-09-16	9.7000	9.7300	9.6500	9.7300	+7.159%	13	1,010	-96.403%
2025-09-12	9.0800	9.0800	9.0800	9.0800	-6.872%	1	1,001	-96.145%
2025-09-11	9.7500	9.7500	9.7500	9.7500	+4.278%	2	1,000	-96.410%
2025-09-10	9.2100	9.3500	9.2100	9.3500	+15.432%	3	998	-96.257%
2025-09-09	8.1000	8.1000	8.1000	8.1000	-1.818%	1	999	-95.679%
2025-09-08	8.1000	8.2500	8.1000	8.2500	+41.026%	2	1,000	-95.758%
2025-09-04	5.7800	5.8500	5.7000	5.8500	-5.186%	4	1,000	-94.017%
2025-08-28	6.1700	6.1700	6.1700	6.1700	+1.983%	1	998	-94.327%
2025-08-25	6.0500	6.0500	6.0500	6.0500	+3.419%	1	998	-94.215%
2025-08-21	5.8500	5.8500	5.8500	5.8500	-2.500%	2	997	-94.017%
2025-08-20	6.0000	6.0000	6.0000	6.0000	-7.692%	2	995	-94.167%
2025-08-19	6.5000	6.5000	6.5000	6.5000	+9.797%	2	997	-94.615%
2025-08-14	5.8000	5.9200	5.8000	5.9200	-0.504%	24	995	-94.088%
2025-08-13	5.9800	6.0000	5.9500	5.9500	+4.386%	22	1,019	-94.118%
2025-08-12	5.7100	5.7100	5.6800	5.7000	+4.015%	7	1,001	-93.860%
2025-08-08	5.5700	5.5700	5.4800	5.4800	-2.143%	7	996	-93.613%
2025-08-07	5.9000	5.9000	5.6000	5.6000	-3.448%	8	995	-93.750%
2025-08-06	5.6500	5.8000	5.5000	5.8000	-19.444%	38	993	-93.966%
2025-08-05	7.2000	7.2000	7.2000	7.2000	-0.690%	5	967	-95.139%
2025-07-30	7.2500	7.2500	7.2500	7.2500	-5.844%	5	972	-95.172%
2025-07-24	7.7000	7.7000	7.7000	7.7000	-4.938%	2	967	-95.455%
2025-07-23	8.1000	8.1000	8.1000	8.1000	-5.263%	50	965	-95.679%
2025-07-21	8.5500	8.5500	8.5500	8.5500	-2.841%	3	953	-95.906%
2025-07-18	8.8000	8.8000	8.8000	8.8000	+3.774%	1	956	-96.023%
2025-07-15	8.4200	8.4800	8.4200	8.4800	+8.718%	4	955	-95.873%
2025-07-14	7.8000	7.8000	7.8000	7.8000	+2.228%	1	957	-95.513%
2025-07-03	7.8000	7.8000	7.6300	7.6300	+1.733%	9	957	-95.413%
2025-07-01	7.5000	7.5000	7.5000	7.5000	-2.089%	1	957	-95.333%
2025-06-30	8.2000	8.2000	7.6600	7.6600	-7.152%	4	956	-95.431%
2025-06-27	8.0000	8.2500	8.0000	8.2500	+10.738%	8	954	-95.758%
2025-06-26	7.0500	7.4500	7.0500	7.4500	+7.971%	84	960	-95.302%
2025-06-25	6.9000	6.9000	6.9000	6.9000	+0.583%	1	884	-94.928%
2025-06-23	6.8600	6.8600	6.8600	6.8600	+1.630%	1	884	-94.898%
2025-06-16	6.7500	6.7500	6.7500	6.7500	+3.846%	1	884	-94.815%
2025-06-11	6.5000	6.5000	6.5000	6.5000	-3.274%	1	885	-94.615%
2025-06-06	6.7200	6.7200	6.7200	6.7200	-5.352%	2	885	-94.792%
2025-06-05	6.9500	7.1000	6.9500	7.1000	+4.412%	3	885	-95.070%
2025-06-04	6.7500	6.8000	6.7500	6.8000	+4.135%	4	885	-94.853%
2025-05-30	6.6000	6.6000	6.5300	6.5300	+0.462%	8	885	-94.640%
2025-05-29	6.5000	6.5000	6.5000	6.5000	-6.475%	1	885	-94.615%
2025-05-28	7.0000	7.0000	6.9500	6.9500	+2.206%	3	886	-94.964%
2025-05-27	6.8000	6.8000	6.8000	6.8000	+7.937%	1	886	-94.853%
2025-05-23	6.3000	6.3000	6.3000	6.3000	+0.478%	34	868	-94.444%
2025-05-22	6.2700	6.2700	6.2700	6.2700	+2.619%	4	868	-94.418%
2025-05-19	6.1900	6.1900	6.1100	6.1100	-2.240%	13	864	-94.272%
2025-05-16	6.2500	6.2500	6.2500	6.2500	+6.655%	2	860	-94.400%
2025-05-15	6.0000	6.0000	5.8600	5.8600	+8.519%	45	859	-94.027%
2025-05-12	5.3500	5.4800	5.3500	5.4000	-0.552%	17	832	-93.519%
2025-05-09	5.4300	5.4300	5.4300	5.4300	+7.525%	2	842	-93.554%
2025-05-08	5.4500	5.5500	5.0500	5.0500	-9.821%	7	842	-93.069%
2025-05-07	4.0000	5.6000	4.0000	5.6000	+33.333%	108	840	-93.750%
2025-05-05	4.1400	4.2000	4.1400	4.2000	+1.942%	105	893	-91.667%
2025-05-02	4.1200	4.1200	4.1200	4.1200	+8.421%	2	797	-91.505%
2025-04-29	3.8000	3.8000	3.8000	3.8000	+4.110%	5	796	-90.789%
2025-04-25	3.6500	3.6500	3.6500	3.6500	-1.351%	202	792	-90.411%
2025-04-24	3.7000	3.7000	3.7000	3.7000	+35.531%	1	867	-90.541%
2025-04-21	2.7300	2.7300	2.7300	2.7300	-9.000%	10	866	-87.179%
2025-04-17	3.0000	3.0000	3.0000	3.0000	+20.000%	100	766	-88.333%
2025-04-08	2.5000	2.5000	2.5000	2.5000	+0.402%	1	766	-86.000%
2025-04-04	2.4900	2.4900	2.4900	2.4900	-17.550%	2	766	-85.944%
2025-04-03	3.0200	3.0200	3.0200	3.0200	-3.205%	2	766	-88.411%
2025-03-11	3.1200	3.1200	3.1200	3.1200	-10.086%	55	767	-88.782%
2025-03-07	3.4700	3.4700	3.4700	3.4700	-11.026%	1,400	822	-89.914%
2025-03-06	3.9000	3.9000	3.9000	3.9000	-15.767%	3	122	-91.026%
2025-02-27	4.6300	4.6300	4.6300	4.6300	-15.046%	55	122	-92.441%
2025-02-26	5.4500	5.4500	5.4500	5.4500	+23.864%	3	67	-93.578%
2025-02-25	4.4000	4.4000	4.4000	4.4000	-8.714%	30	64	-92.045%
2025-02-24	4.8200	4.8200	4.8200	4.8200	-6.408%	2	79	-92.739%
2025-02-21	5.1500	5.1500	5.1500	5.1500	+26.536%	16	79	-93.204%
2025-02-12	4.0700	4.0700	4.0700	4.0700	+1.750%	4	87	-91.400%
2025-01-29	4.0000	4.0000	4.0000	4.0000	+11.111%	2	83	-91.250%
2025-01-24	3.6000	3.6000	3.6000	3.6000	+10.769%	6	81	-90.278%
2025-01-10	3.2500	3.2500	3.2500	3.2500	-16.667%	4	81	-89.231%
2025-01-03	3.9000	3.9000	3.9000	3.9000	+4.839%	2	80	-91.026%
2024-12-30	3.7200	3.7200	3.7200	3.7200	-20.000%	2	79	-90.591%
2024-12-10	4.6500	4.6500	4.6500	4.6500	-18.990%	2	77	-92.473%
2024-11-26	5.7400	5.7400	5.7400	5.7400	-12.366%	2	75	-93.902%
2024-11-15	6.5500	6.5500	6.5500	6.5500	+25.479%	10	73	-94.656%
2024-11-12	5.2200	5.2200	5.2200	5.2200	+2.353%	30	68	-93.295%
2024-11-11	5.1000	5.1000	5.1000	5.1000	+1.594%	30	68	-93.137%
2024-11-08	5.0200	5.0200	5.0200	5.0200	+0.400%	10	38	-93.028%
2024-11-06	4.5900	5.0000	4.5900	5.0000	-18.831%	6	38	-93.000%
2024-11-04	6.1800	6.1800	6.1600	6.1600	-3.750%	2	32	-94.318%
2024-10-25	6.4000	6.4000	6.4000	6.4000	+4.405%	4	32	-94.531%
2024-10-24	5.9500	6.1300	5.9500	6.1300	-2.077%	2	32	-94.290%
2024-10-23	6.2500	6.2600	6.2500	6.2600	-6.567%	30	31	-94.409%
2024-10-07	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	-94.776%

.dark-mode .yfFlLX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yfFlLX{ color: #333333; background-color: white; border: 2px solid #333333; }CPNG20270115C27CPNG Jan 15 2027 27.00 Call (CPNG270115C00027000)option OPRA

CPNG20270115C27
CPNG Jan 15 2027 27.00 Call (CPNG270115C00027000)
option OPRA