Dark

CPNG20270115C32
CPNG Jan 15 2027 32.00 Call (CPNG270115C00032000)
option OPRA

EOD

Aug 4, 2026

0.16000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1600	0.1600	0.1600	0.1600	0.000%	2	6,493	0.000%
2026-07-24	0.1600	0.1600	0.1600	0.1600	-15.789%	2	6,495	0.000%
2026-07-20	0.1800	0.1900	0.1700	0.1900	-26.923%	6	6,496	-15.789%
2026-07-16	0.2100	0.2600	0.2100	0.2600	-23.529%	6	6,500	-38.462%
2026-07-15	0.3400	0.3400	0.3400	0.3400	-37.037%	10	6,505	-52.941%
2026-07-07	0.5400	0.5400	0.5400	0.5400	+25.581%	3	6,515	-70.370%
2026-06-29	0.4300	0.4300	0.4300	0.4300	+16.216%	1	6,515	-62.791%
2026-06-26	0.3800	0.3800	0.3700	0.3700	-21.277%	2	6,515	-56.757%
2026-06-24	0.4700	0.4700	0.4700	0.4700	+17.500%	25	6,515	-65.957%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-9.091%	1	6,491	-60.000%
2026-06-22	0.4400	0.4400	0.4400	0.4400	-16.981%	2	6,492	-63.636%
2026-06-16	0.5500	0.5500	0.5300	0.5300	+17.778%	3	6,494	-69.811%
2026-06-11	0.4000	0.4500	0.4000	0.4500	+21.622%	4	6,492	-64.444%
2026-06-09	0.3100	0.3700	0.3000	0.3700	+19.355%	24	6,492	-56.757%
2026-06-05	0.3200	0.3200	0.3100	0.3100	-24.390%	2	6,492	-48.387%
2026-06-01	0.4100	0.4100	0.4100	0.4100	+115.789%	4	6,490	-60.976%
2026-05-20	0.1900	0.1900	0.1900	0.1900	-20.833%	9	6,491	-15.789%
2026-05-18	0.2000	0.2400	0.2000	0.2400	+9.091%	2	6,500	-33.333%
2026-05-15	0.2200	0.2200	0.2200	0.2200	0.000%	10	6,500	-27.273%
2026-05-13	0.2200	0.2200	0.2200	0.2200	0.000%	1	6,490	-27.273%
2026-05-11	0.1800	0.2200	0.1800	0.2200	-8.333%	12	6,490	-27.273%
2026-05-08	0.2500	0.2700	0.2400	0.2400	-20.000%	12	6,501	-33.333%
2026-05-07	0.3000	0.3000	0.3000	0.3000	-6.250%	3	6,506	-46.667%
2026-05-06	0.2500	0.3300	0.2200	0.3200	-54.286%	11	6,505	-50.000%
2026-05-05	0.6200	0.7200	0.6200	0.7000	+2.941%	13	6,502	-77.143%
2026-05-01	0.6800	0.6800	0.6800	0.6800	+17.241%	2	6,500	-76.471%
2026-04-30	0.5800	0.6000	0.5500	0.5800	-3.333%	29	6,500	-72.414%
2026-04-29	0.5800	0.6000	0.5800	0.6000	-4.762%	4	6,481	-73.333%
2026-04-28	0.6700	0.6700	0.6300	0.6300	-3.077%	4	6,482	-74.603%
2026-04-24	0.6600	0.6600	0.6400	0.6500	-7.143%	5	6,479	-75.385%
2026-04-23	0.6500	0.7800	0.6500	0.7000	+16.667%	35	6,479	-77.143%
2026-04-22	0.6200	0.6200	0.6000	0.6000	-28.571%	9	6,474	-73.333%
2026-04-20	0.8100	0.8400	0.8100	0.8400	-10.638%	20	6,479	-80.952%
2026-04-17	0.9300	0.9400	0.9300	0.9400	+10.588%	900	6,469	-82.979%
2026-04-16	0.8500	0.8500	0.8500	0.8500	-1.163%	4	5,569	-81.176%
2026-04-15	0.9000	0.9000	0.8600	0.8600	+32.308%	15	5,572	-81.395%
2026-04-13	0.6500	0.6500	0.6500	0.6500	-19.753%	1	5,572	-75.385%
2026-04-08	0.8100	0.8100	0.8100	0.8100	+52.830%	5	5,572	-80.247%
2026-03-31	0.5300	0.5300	0.5300	0.5300	+12.766%	5	5,572	-69.811%
2026-03-27	0.4700	0.4700	0.4700	0.4700	-26.563%	2	5,577	-65.957%
2026-03-19	0.6800	0.7100	0.6400	0.6400	-24.706%	38	5,579	-75.000%
2026-03-18	0.8300	0.8500	0.8300	0.8500	-16.667%	12	5,582	-81.176%
2026-03-17	0.9300	1.0200	0.9300	1.0200	+6.250%	11	5,574	-84.314%
2026-03-16	0.8000	1.0100	0.8000	0.9600	+71.429%	52	5,568	-83.333%
2026-03-13	0.6200	0.6200	0.5600	0.5600	-12.500%	11	5,604	-71.429%
2026-03-11	0.7000	0.7300	0.6400	0.6400	0.000%	4	5,605	-75.000%
2026-03-06	0.6400	0.6400	0.6400	0.6400	-17.949%	1	5,604	-75.000%
2026-03-04	0.8200	0.8200	0.7800	0.7800	+11.429%	3	5,605	-79.487%
2026-03-03	0.7000	0.7000	0.7000	0.7000	+7.692%	105	5,603	-77.143%
2026-03-02	0.6500	0.6500	0.6500	0.6500	-26.136%	1	5,664	-75.385%
2026-02-27	0.7000	0.9200	0.7000	0.8800	+18.919%	26	5,664	-81.818%
2026-02-25	0.7400	0.7400	0.7400	0.7400	+5.714%	2	5,676	-78.378%
2026-02-23	0.7100	0.7100	0.7000	0.7000	-16.667%	36	5,676	-77.143%
2026-02-20	0.8400	0.8400	0.8400	0.8400	+13.514%	1	5,687	-80.952%
2026-02-19	0.7400	0.7400	0.7400	0.7400	0.000%	1	5,687	-78.378%
2026-02-18	0.6300	0.7600	0.6300	0.7400	+23.333%	36	5,686	-78.378%
2026-02-17	0.5500	0.6000	0.5500	0.6000	+20.000%	4	5,685	-73.333%
2026-02-13	0.5000	0.5000	0.5000	0.5000	-26.471%	2	5,682	-68.000%
2026-02-11	0.6800	0.6800	0.6800	0.6800	-19.048%	2	5,682	-76.471%
2026-02-10	0.6900	0.8400	0.6900	0.8400	0.000%	18	5,684	-80.952%
2026-02-09	0.8400	0.8400	0.8400	0.8400	+29.231%	5	5,685	-80.952%
2026-02-06	0.6500	0.6500	0.6500	0.6500	+30.000%	44	5,685	-75.385%
2026-02-05	0.6500	0.7000	0.5000	0.5000	-47.917%	25	5,685	-68.000%
2026-02-03	0.9500	0.9600	0.8200	0.9600	+6.667%	62	5,673	-83.333%
2026-01-29	1.0000	1.0000	0.9000	0.9000	-18.182%	12	5,677	-82.222%
2026-01-28	1.2000	1.2600	1.1000	1.1000	-2.655%	42	5,679	-85.455%
2026-01-27	0.8200	1.1400	0.7600	1.1300	+37.805%	34	5,692	-85.841%
2026-01-26	0.8200	0.8200	0.8200	0.8200	-3.529%	3	5,694	-80.488%
2026-01-23	0.9000	0.9000	0.8500	0.8500	+6.250%	61	5,693	-81.176%
2026-01-22	0.8500	0.8500	0.7700	0.8000	-5.882%	103	5,733	-80.000%
2026-01-21	0.8500	0.8500	0.8500	0.8500	-5.556%	5	5,673	-81.176%
2026-01-20	1.1200	1.1200	0.7500	0.9000	-7.216%	180	5,673	-82.222%
2026-01-16	0.9500	1.1500	0.9200	0.9700	-3.000%	5,249	999	-83.505%
2026-01-15	1.0000	1.0000	1.0000	1.0000	-0.990%	19	999	-84.000%
2026-01-14	1.0000	1.0100	1.0000	1.0100	-17.886%	4	1,018	-84.158%
2026-01-13	1.2300	1.2300	1.2300	1.2300	+11.818%	1	1,014	-86.992%
2026-01-12	1.2400	1.2400	1.1000	1.1000	-6.780%	20	1,014	-85.455%
2026-01-09	1.1800	1.1800	1.1800	1.1800	-3.279%	13	1,009	-86.441%
2026-01-08	1.3000	1.3100	1.2200	1.2200	-6.154%	66	1,015	-86.885%
2026-01-05	1.3500	1.3500	1.3000	1.3000	-7.143%	2	963	-87.692%
2026-01-02	1.4000	1.4000	1.4000	1.4000	-9.677%	65	962	-88.571%
2025-12-31	1.5500	1.5500	1.5500	1.5500	-13.889%	1	963	-89.677%
2025-12-29	1.9700	1.9700	1.8000	1.8000	-8.163%	5	963	-91.111%
2025-12-26	2.0000	2.0200	1.9600	1.9600	+58.065%	7	964	-91.837%
2025-12-24	1.2400	1.2400	1.2400	1.2400	-8.148%	1	962	-87.097%
2025-12-23	1.2100	1.3500	1.1500	1.3500	+6.299%	23	962	-88.148%
2025-12-22	1.1700	1.2700	1.1700	1.2700	-10.563%	16	957	-87.402%
2025-12-19	1.4200	1.4200	1.4200	1.4200	+7.576%	2	942	-88.732%
2025-12-17	1.2500	1.3200	1.2500	1.3200	-0.752%	11	942	-87.879%
2025-12-16	1.4000	1.4000	1.3300	1.3300	-26.111%	12	931	-87.970%
2025-12-15	1.8000	1.8000	1.8000	1.8000	-19.643%	5	939	-91.111%
2025-12-12	2.2400	2.2400	2.2400	2.2400	-11.462%	13	944	-92.857%
2025-12-02	2.5300	2.5300	2.5300	2.5300	-3.802%	1	957	-93.676%
2025-12-01	2.6100	2.6300	2.6100	2.6300	-17.813%	12	957	-93.916%
2025-11-26	3.3000	3.3000	3.2000	3.2000	-5.882%	2	962	-95.000%
2025-11-25	3.0100	3.4000	3.0100	3.4000	+30.769%	4	962	-95.294%
2025-11-21	2.6200	2.6200	2.6000	2.6000	-18.239%	5	961	-93.846%
2025-11-18	3.1800	3.1800	3.1800	3.1800	-14.286%	1	963	-94.969%
2025-11-13	4.2200	4.2200	3.7100	3.7100	+1.644%	6	964	-95.687%
2025-11-11	3.7000	3.7500	3.6500	3.6500	-1.351%	16	961	-95.616%
2025-11-07	3.7000	3.7000	3.7000	3.7000	-19.565%	7	965	-95.676%
2025-11-05	4.6500	4.9500	4.4000	4.6000	-23.333%	15	969	-96.522%
2025-11-04	5.6000	6.3500	5.5500	6.0000	+2.041%	10	961	-97.333%
2025-11-03	5.8800	5.8800	5.8800	5.8800	+4.071%	2	958	-97.279%
2025-10-29	5.6500	5.6500	5.6500	5.6500	-0.877%	3	958	-97.168%
2025-10-28	5.7000	5.7000	5.7000	5.7000	+0.176%	10	956	-97.193%
2025-10-27	5.3500	5.7000	5.3500	5.6900	+9.423%	18	942	-97.188%
2025-10-23	5.2500	5.2500	5.2000	5.2000	-2.804%	2	942	-96.923%
2025-10-22	5.3000	5.3500	5.2000	5.3500	-3.604%	3	940	-97.009%
2025-10-21	5.5500	5.5500	5.5500	5.5500	-3.478%	6	940	-97.117%
2025-10-20	5.5500	5.7500	5.5500	5.7500	+12.745%	6	946	-97.217%
2025-10-17	5.1000	5.1000	5.1000	5.1000	-14.286%	1	952	-96.863%
2025-10-16	5.6300	5.9500	5.6300	5.9500	+3.478%	3	952	-97.311%
2025-10-15	5.9000	5.9000	5.7500	5.7500	+3.791%	34	951	-97.217%
2025-10-13	5.5500	5.5500	5.5400	5.5400	-6.734%	4	933	-97.112%
2025-10-10	5.9400	5.9400	5.9400	5.9400	+2.414%	3	930	-97.306%
2025-10-09	5.6400	5.8000	5.6000	5.8000	-2.848%	32	928	-97.241%
2025-10-06	5.9700	5.9700	5.9700	5.9700	+5.664%	1	908	-97.320%
2025-10-02	5.6500	5.6500	5.6500	5.6500	-10.317%	10	908	-97.168%
2025-09-30	6.3000	6.3000	6.3000	6.3000	+5.882%	1	898	-97.460%
2025-09-29	5.9500	5.9500	5.9500	5.9500	+7.207%	5	897	-97.311%
2025-09-25	5.5500	5.5500	5.5500	5.5500	-14.615%	5	892	-97.117%
2025-09-19	6.6300	6.7300	6.5000	6.5000	-5.797%	9	897	-97.538%
2025-09-18	6.9000	7.0000	6.9000	6.9000	+2.985%	8	899	-97.681%
2025-09-17	6.7000	6.7000	6.7000	6.7000	-1.180%	4	904	-97.612%
2025-09-16	6.6500	6.7800	6.6500	6.7800	-1.022%	3	904	-97.640%
2025-09-15	6.1500	6.8500	6.1500	6.8500	+10.306%	11	903	-97.664%
2025-09-12	6.2000	6.2100	6.2000	6.2100	+3.846%	2	906	-97.424%
2025-09-11	6.1800	6.1800	5.9800	5.9800	+2.926%	45	904	-97.324%
2025-09-10	6.1500	6.1500	5.8100	5.8100	+0.172%	13	911	-97.246%
2025-09-09	5.5000	5.8000	5.5000	5.8000	+8.007%	6	908	-97.241%
2025-09-08	4.6500	5.3700	4.6500	5.3700	+47.123%	4	902	-97.020%
2025-09-05	3.6500	3.6500	3.6500	3.6500	-0.815%	1	903	-95.616%
2025-09-04	3.6800	3.6800	3.6800	3.6800	+3.662%	1	902	-95.652%
2025-09-03	3.4500	3.5500	3.4500	3.5500	+2.899%	7	902	-95.493%
2025-08-21	3.4500	3.4500	3.4500	3.4500	-13.750%	6	900	-95.362%
2025-08-19	4.0000	4.0000	4.0000	4.0000	+11.732%	1	902	-96.000%
2025-08-14	3.5800	3.5800	3.5800	3.5800	-0.556%	15	903	-95.531%
2025-08-13	3.6000	3.6000	3.6000	3.6000	+9.091%	6	918	-95.556%
2025-08-11	3.3000	3.3000	3.3000	3.3000	-4.348%	16	912	-95.152%
2025-08-07	3.7400	3.7400	3.4500	3.4500	-1.429%	6	922	-95.362%
2025-08-06	3.8000	3.8000	3.5000	3.5000	-25.532%	7	928	-95.429%
2025-08-05	4.6000	4.8000	4.5200	4.7000	+3.297%	11	922	-96.596%
2025-08-04	4.5500	4.5500	4.5500	4.5500	+10.169%	3	916	-96.484%
2025-08-01	4.1300	4.1300	4.1300	4.1300	-8.222%	2	913	-96.126%
2025-07-30	4.5000	4.5000	4.5000	4.5000	-6.250%	10	913	-96.444%
2025-07-29	5.0100	5.0100	4.8000	4.8000	-1.031%	2	923	-96.667%
2025-07-28	4.9700	4.9700	4.8500	4.8500	-4.902%	16	924	-96.701%
2025-07-25	5.1000	5.1000	5.0800	5.1000	+3.030%	6	928	-96.863%
2025-07-24	5.1500	5.1500	4.9500	4.9500	-35.294%	9	924	-96.768%
2025-07-23	7.6500	7.6500	7.6500	7.6500	+31.443%	1	922	-97.908%
2025-07-21	5.9000	5.9000	5.8200	5.8200	-0.683%	11	921	-97.251%
2025-07-18	5.9000	5.9000	5.8600	5.8600	+1.034%	6	911	-97.270%
2025-07-16	5.9000	5.9000	5.6200	5.8000	-8.228%	14	913	-97.241%
2025-07-15	6.3200	6.3200	6.3200	6.3200	+11.858%	1	914	-97.468%
2025-07-14	5.6500	5.6500	5.6500	5.6500	+5.607%	2	915	-97.168%
2025-07-10	5.3500	5.3500	5.3500	5.3500	+3.883%	1	913	-97.009%
2025-07-08	5.1500	5.1500	5.1500	5.1500	-4.806%	1	913	-96.893%
2025-07-07	5.3900	5.4100	5.3800	5.4100	+5.049%	20	913	-97.043%
2025-07-03	5.1500	5.1500	5.1500	5.1500	-0.962%	4	901	-96.893%
2025-07-02	5.2000	5.2000	5.2000	5.2000	+1.365%	2	901	-96.923%
2025-07-01	5.3500	5.3500	5.1300	5.1300	-0.388%	21	899	-96.881%
2025-06-30	5.3000	5.3000	5.1000	5.1500	-10.590%	54	897	-96.893%
2025-06-27	5.6500	5.7600	5.6500	5.7600	+30.023%	4	949	-97.222%
2025-06-12	4.4300	4.4300	4.4300	4.4300	+1.373%	2	946	-96.388%
2025-06-10	4.4000	4.4000	4.3700	4.3700	-11.717%	5	945	-96.339%
2025-06-09	4.9500	4.9500	4.9500	4.9500	+4.873%	1	941	-96.768%
2025-06-05	4.7200	4.7200	4.7200	4.7200	+3.282%	25	941	-96.610%
2025-06-03	4.5700	4.5700	4.5700	4.5700	-2.972%	8	954	-96.499%
2025-05-28	4.6500	4.7100	4.6000	4.7100	+11.611%	14	946	-96.603%
2025-05-23	4.2200	4.2200	4.2200	4.2200	-0.706%	36	941	-96.209%
2025-05-21	4.1500	4.2500	4.1500	4.2500	+2.410%	11	941	-96.235%
2025-05-19	4.1500	4.1500	4.1500	4.1500	+1.716%	5	931	-96.145%
2025-05-16	4.1000	4.4700	4.0000	4.0800	+7.087%	2,584	931	-96.078%
2025-05-15	3.7200	3.8100	3.7200	3.8100	+0.263%	11	1,484	-95.801%
2025-05-14	3.5700	3.8000	3.5700	3.8000	+15.152%	18	1,473	-95.789%
2025-05-09	3.3000	3.3000	3.3000	3.3000	-8.333%	20	1,463	-95.152%
2025-05-07	3.0000	3.6800	3.0000	3.6000	+42.857%	54	1,473	-95.556%
2025-05-05	2.5200	2.5200	2.5200	2.5200	+12.500%	20	1,426	-93.651%
2025-05-01	2.2400	2.2400	2.2400	2.2400	+4.186%	2	1,406	-92.857%
2025-04-23	2.1500	2.1500	2.1500	2.1500	+38.710%	2	1,408	-92.558%
2025-04-10	1.5500	1.5500	1.5500	1.5500	-10.920%	1	1,406	-89.677%
2025-04-09	1.7800	1.7800	1.7400	1.7400	+5.455%	19	1,405	-90.805%
2025-04-08	1.6500	1.6500	1.6500	1.6500	+26.923%	1	1,386	-90.303%
2025-04-07	1.3000	1.3000	1.3000	1.3000	-22.619%	1	1,385	-87.692%
2025-04-04	1.6500	1.6800	1.6500	1.6800	-3.448%	96	1,385	-90.476%
2025-03-31	1.7400	1.7400	1.7400	1.7400	-23.684%	1	1,370	-90.805%
2025-03-25	2.2800	2.2800	2.2800	2.2800	+14.000%	1	1,369	-92.982%
2025-03-11	2.0000	2.0000	2.0000	2.0000	+2.041%	20	1,369	-92.000%
2025-03-10	1.9700	1.9700	1.9600	1.9600	-29.749%	34	1,349	-91.837%
2025-03-06	2.7900	2.7900	2.7900	2.7900	+14.344%	1	1,348	-94.265%
2025-02-28	2.5700	2.5900	2.4400	2.4400	-17.568%	1,090	1,348	-93.443%
2025-02-27	2.9600	2.9600	2.9500	2.9600	-15.909%	400	842	-94.595%
2025-02-26	3.5500	3.5500	3.5000	3.5200	+14.658%	362	447	-95.455%
2025-02-24	3.0700	3.0700	3.0700	3.0700	-6.402%	2	104	-94.788%
2025-02-20	3.2900	3.2900	3.2800	3.2800	-3.529%	100	104	-95.122%
2025-02-14	3.4000	3.4000	3.4000	3.4000	+19.298%	2	189	-95.294%
2025-02-06	2.8500	2.8500	2.8500	2.8500	+14.919%	100	189	-94.386%
2025-01-29	2.4800	2.4800	2.4800	2.4800	+3.333%	1	104	-93.548%
2025-01-28	2.4000	2.4000	2.4000	2.4000	+2.564%	2	104	-93.333%
2025-01-17	2.3400	2.3400	2.3400	2.3400	+11.429%	20	106	-93.162%
2025-01-10	2.1300	2.1300	2.1000	2.1000	-19.231%	134	106	-92.381%
2025-01-07	2.6500	2.6500	2.6000	2.6000	+3.175%	2	47	-93.846%
2025-01-03	2.5200	2.5200	2.5200	2.5200	+9.091%	6	45	-93.651%
2024-12-31	2.3100	2.3100	2.3100	2.3100	-19.512%	1	43	-93.074%
2024-12-20	2.8700	2.8700	2.8700	2.8700	-11.692%	1	43	-94.425%
2024-12-06	3.2500	3.2500	3.2500	3.2500	-2.402%	2	42	-95.077%
2024-12-05	3.3300	3.3300	3.3300	3.3300	-18.780%	20	41	-95.195%
2024-11-27	4.1000	4.1000	4.1000	4.1000	+1.485%	1	40	-96.098%
2024-11-26	4.0400	4.0400	4.0400	4.0400	+18.129%	5	40	-96.040%
2024-11-22	3.3500	3.4200	3.3500	3.4200	-5.000%	42	35	-95.322%
2024-11-19	3.6000	3.6000	3.6000	3.6000	0.000%	27	28	-95.556%
2024-11-06	3.6000	3.6000	3.6000	3.6000	-28.713%	4	5	-95.556%
2024-11-05	5.0500	5.0500	5.0500	5.0500	+9.783%	1	1	-96.832%
2024-10-11	4.6000	4.6000	4.6000	4.6000	+10.843%	2	2	-96.522%
2024-09-17	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	-96.145%

.dark-mode .Fxx48y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fxx48y{ color: #333333; background-color: white; border: 2px solid #333333; }CPNG20270115C32CPNG Jan 15 2027 32.00 Call (CPNG270115C00032000)option OPRA

CPNG20270115C32
CPNG Jan 15 2027 32.00 Call (CPNG270115C00032000)
option OPRA