Dark

CPNG20270115C40
CPNG Jan 15 2027 40.00 Call (CPNG270115C00040000)
option OPRA

EOD

Aug 4, 2026

0.1100+120.000%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1100	0.1100	0.1100	0.1100	+120.000%	1	4,005	0.000%
2026-07-29	0.0400	0.0500	0.0400	0.0500	-16.667%	11	4,005	+120.000%
2026-07-28	0.0600	0.0600	0.0600	0.0600	-25.000%	2	3,995	+83.333%
2026-07-22	0.0800	0.0800	0.0800	0.0800	-20.000%	1	3,997	+37.500%
2026-07-17	0.1000	0.1000	0.1000	0.1000	+66.667%	2	3,997	+10.000%
2026-06-30	0.0600	0.0600	0.0600	0.0600	-76.000%	1	3,998	+83.333%
2026-06-17	0.2300	0.2500	0.2300	0.2500	+19.048%	200	4,057	-56.000%
2026-06-16	0.1500	0.2100	0.1500	0.2100	+5.000%	100	4,057	-47.619%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-13.043%	15	4,157	-45.000%
2026-06-09	0.2300	0.2300	0.2300	0.2300	+130.000%	10	4,157	-52.174%
2026-06-08	0.1000	0.1000	0.1000	0.1000	+42.857%	7	4,157	+10.000%
2026-06-04	0.0700	0.0700	0.0700	0.0700	-68.182%	20	4,157	+57.143%
2026-06-03	0.2200	0.2200	0.2200	0.2200	+83.333%	5	4,157	-50.000%
2026-05-28	0.1200	0.1200	0.1200	0.1200	+20.000%	20	4,152	-8.333%
2026-05-27	0.1400	0.1400	0.1000	0.1000	+100.000%	6	4,152	+10.000%
2026-05-11	0.0500	0.0500	0.0500	0.0500	-16.667%	1	4,155	+120.000%
2026-05-07	0.0100	0.0600	0.0100	0.0600	-70.000%	355	4,155	+83.333%
2026-05-05	0.1500	0.2000	0.1500	0.2000	-4.762%	2	4,435	-45.000%
2026-04-23	0.2100	0.2100	0.2100	0.2100	0.000%	5	4,437	-47.619%
2026-04-09	0.2600	0.2600	0.2100	0.2100	-4.545%	100	4,442	-47.619%
2026-04-08	0.2200	0.2200	0.2200	0.2200	+46.667%	5	4,342	-50.000%
2026-03-27	0.1500	0.1500	0.1500	0.1500	-34.783%	5	4,347	-26.667%
2026-03-23	0.2200	0.2300	0.2200	0.2300	-8.000%	9	4,352	-52.174%
2026-03-19	0.2500	0.2500	0.2500	0.2500	-24.242%	2	4,361	-56.000%
2026-03-18	0.3800	0.3800	0.3300	0.3300	+10.000%	3	4,363	-66.667%
2026-03-17	0.3000	0.3000	0.3000	0.3000	-11.765%	5	4,360	-63.333%
2026-03-16	0.3000	0.3500	0.3000	0.3400	-32.000%	134	4,360	-67.647%
2026-03-09	0.5000	0.5000	0.5000	0.5000	+66.667%	10	4,386	-78.000%
2026-03-04	0.3000	0.3000	0.3000	0.3000	0.000%	35	4,376	-63.333%
2026-02-23	0.3000	0.3000	0.3000	0.3000	-25.000%	10	4,376	-63.333%
2026-02-20	0.4000	0.4000	0.4000	0.4000	+37.931%	10	4,376	-72.500%
2026-02-18	0.2500	0.2900	0.2000	0.2900	+45.000%	13	4,386	-62.069%
2026-02-12	0.2000	0.2000	0.2000	0.2000	-39.394%	6	4,384	-45.000%
2026-02-09	0.3300	0.3300	0.3300	0.3300	+57.143%	50	4,384	-66.667%
2026-02-05	0.3000	0.3000	0.2100	0.2100	-40.000%	18	4,384	-47.619%
2026-02-04	0.3500	0.3500	0.3500	0.3500	-12.500%	1	4,389	-68.571%
2026-02-03	0.4100	0.4100	0.4000	0.4000	+8.108%	110	4,389	-72.500%
2026-01-29	0.4100	0.4100	0.3500	0.3700	-28.846%	1,120	4,279	-70.270%
2026-01-28	0.6000	0.6000	0.5200	0.5200	+23.810%	3	3,654	-78.846%
2026-01-27	0.2500	0.4200	0.2500	0.4200	+23.529%	144	3,655	-73.810%
2026-01-26	0.3400	0.3400	0.3400	0.3400	0.000%	204	3,653	-67.647%
2026-01-23	0.3000	0.3400	0.3000	0.3400	+13.333%	10	3,588	-67.647%
2026-01-22	0.3000	0.3000	0.3000	0.3000	0.000%	2	3,592	-63.333%
2026-01-21	0.3000	0.3000	0.3000	0.3000	0.000%	10	3,592	-63.333%
2026-01-20	0.3500	0.3500	0.3000	0.3000	-21.053%	20	3,602	-63.333%
2026-01-16	0.3800	0.3800	0.3800	0.3800	+8.571%	4	3,608	-71.053%
2026-01-13	0.3500	0.3500	0.3500	0.3500	-10.256%	8	3,608	-68.571%
2026-01-12	0.4300	0.4300	0.3900	0.3900	-11.364%	142	3,608	-71.795%
2026-01-09	0.4000	0.4400	0.4000	0.4400	+4.762%	2	3,630	-75.000%
2026-01-08	0.4200	0.4200	0.4200	0.4200	-14.286%	6	3,631	-73.810%
2026-01-07	0.4900	0.5800	0.4900	0.4900	+16.667%	21	3,628	-77.551%
2026-01-06	0.4300	0.4300	0.3400	0.4200	-4.545%	32	3,633	-73.810%
2026-01-05	0.4700	0.4700	0.4400	0.4400	+10.000%	260	3,606	-75.000%
2026-01-02	0.4000	0.4000	0.4000	0.4000	-31.034%	50	3,846	-72.500%
2025-12-31	0.5800	0.5800	0.5800	0.5800	-15.942%	85	3,955	-81.034%
2025-12-29	0.6300	0.6900	0.6300	0.6900	+9.524%	5	3,955	-84.058%
2025-12-26	0.7400	0.7400	0.6300	0.6300	+43.182%	120	3,951	-82.540%
2025-12-24	0.4700	0.4700	0.4400	0.4400	+18.919%	28	3,824	-75.000%
2025-12-23	0.3400	0.3700	0.3000	0.3700	-7.500%	98	3,824	-70.270%
2025-12-22	0.4500	0.4900	0.4000	0.4000	-20.000%	128	3,831	-72.500%
2025-12-19	0.5000	0.5000	0.4200	0.5000	+11.111%	54	3,833	-78.000%
2025-12-18	0.5400	0.5500	0.4500	0.4500	-4.255%	1,106	3,829	-75.556%
2025-12-17	0.4600	0.4700	0.3300	0.4700	-4.082%	167	3,941	-76.596%
2025-12-16	0.4500	0.5800	0.4500	0.4900	-24.615%	90	3,874	-77.551%
2025-12-15	0.7200	0.7200	0.6500	0.6500	-17.722%	8	3,850	-83.077%
2025-12-12	0.8000	0.8100	0.7900	0.7900	-12.222%	243	3,849	-86.076%
2025-12-11	0.9000	0.9000	0.9000	0.9000	+3.448%	10	3,750	-87.778%
2025-12-10	0.8700	0.8700	0.8700	0.8700	-16.346%	2	3,750	-87.356%
2025-12-09	1.0400	1.0400	1.0400	1.0400	-13.333%	3	3,748	-89.423%
2025-12-08	1.0700	1.2000	1.0700	1.2000	+17.647%	3,501	3,750	-90.833%
2025-12-05	1.0500	1.0500	1.0200	1.0200	+12.088%	25	4,356	-89.216%
2025-12-04	0.9100	0.9100	0.9100	0.9100	-8.081%	1	4,350	-87.912%
2025-12-01	1.2300	1.2300	0.7500	0.9900	-20.800%	243	4,350	-88.889%
2025-11-28	1.2500	1.2500	1.2500	1.2500	-3.846%	4	4,205	-91.200%
2025-11-26	1.3000	1.3000	1.3000	1.3000	+8.333%	1	4,205	-91.538%
2025-11-25	1.2000	1.2000	1.2000	1.2000	+20.000%	1	4,205	-90.833%
2025-11-21	1.0000	1.0000	0.9500	1.0000	-9.091%	52	4,205	-89.000%
2025-11-20	1.3700	1.3700	1.1000	1.1000	-14.729%	3	4,213	-90.000%
2025-11-19	1.3000	1.3000	1.2900	1.2900	-0.769%	4	4,215	-91.473%
2025-11-18	1.3000	1.3000	1.3000	1.3000	-7.143%	30	4,215	-91.538%
2025-11-17	1.4600	1.4700	1.4000	1.4000	-9.677%	109	4,245	-92.143%
2025-11-13	1.5200	1.5800	1.5200	1.5500	-6.627%	4	4,246	-92.903%
2025-11-12	1.6600	1.6600	1.6600	1.6600	-1.190%	4	4,247	-93.373%
2025-11-10	1.6700	1.6800	1.6700	1.6800	+7.692%	2	4,247	-93.452%
2025-11-07	1.5400	1.5600	1.5400	1.5600	-8.235%	8	4,247	-92.949%
2025-11-06	1.8800	1.8800	1.6500	1.7000	-15.000%	17	4,241	-93.529%
2025-11-05	1.9600	2.1300	1.9500	2.0000	-28.571%	110	4,247	-94.500%
2025-11-03	2.8000	2.8000	2.8000	2.8000	0.000%	1	4,227	-96.071%
2025-10-31	2.8000	2.8000	2.8000	2.8000	-3.448%	4	4,227	-96.071%
2025-10-30	2.9000	2.9000	2.7800	2.9000	+10.687%	11	4,227	-96.207%
2025-10-29	2.6200	2.6200	2.6200	2.6200	-4.727%	1	4,216	-95.802%
2025-10-28	2.7500	2.7500	2.7500	2.7500	+5.769%	2	4,216	-96.000%
2025-10-27	2.5100	2.6200	2.5100	2.6000	+5.691%	6	4,216	-95.769%
2025-10-23	2.4200	2.4600	2.4000	2.4600	-4.651%	3	4,216	-95.528%
2025-10-21	2.5800	2.5800	2.5800	2.5800	-6.859%	5	4,218	-95.736%
2025-10-20	2.7000	2.7700	2.7000	2.7700	+5.323%	25	4,218	-96.029%
2025-10-17	2.6600	2.6600	2.6200	2.6300	-4.364%	45	4,218	-95.817%
2025-10-16	3.1000	3.1000	2.7500	2.7500	+10.000%	12	4,236	-96.000%
2025-10-14	2.5000	2.5000	2.5000	2.5000	-4.580%	1	4,231	-95.600%
2025-10-13	2.7600	2.7600	2.6000	2.6200	-1.132%	17	4,231	-95.802%
2025-10-10	2.6400	2.6500	2.6400	2.6500	-3.986%	6	4,229	-95.849%
2025-10-08	2.7600	2.7600	2.7600	2.7600	-5.155%	27	4,229	-96.014%
2025-10-06	2.8800	2.9100	2.8800	2.9100	+6.985%	3	4,229	-96.220%
2025-10-02	2.4200	2.7200	2.4200	2.7200	+2.256%	65	4,229	-95.956%
2025-09-30	2.6600	2.6600	2.6600	2.6600	-7.317%	1	4,244	-95.865%
2025-09-29	2.8500	2.8700	2.8500	2.8700	+7.895%	3	4,244	-96.167%
2025-09-24	2.6600	2.6600	2.6600	2.6600	-5.338%	1	4,245	-95.865%
2025-09-23	2.7400	2.8100	2.7400	2.8100	-10.794%	51	4,245	-96.085%
2025-09-19	3.2600	3.3500	3.1500	3.1500	-12.500%	86	4,232	-96.508%
2025-09-18	3.6000	3.6000	3.6000	3.6000	+7.463%	50	4,223	-96.944%
2025-09-17	3.3500	3.3500	3.3500	3.3500	-0.888%	4	4,223	-96.716%
2025-09-16	3.4300	3.4300	3.3800	3.3800	-0.588%	34	4,223	-96.746%
2025-09-15	3.2500	3.4000	3.2500	3.4000	+16.438%	9	4,222	-96.765%
2025-09-12	2.9200	2.9200	2.9200	2.9200	+0.344%	1	4,225	-96.233%
2025-09-11	2.9700	2.9700	2.9100	2.9100	+5.818%	3	4,225	-96.220%
2025-09-10	2.9500	2.9500	2.7500	2.7500	-2.482%	5	4,223	-96.000%
2025-09-09	2.5200	2.8200	2.4900	2.8200	+13.253%	17	4,225	-96.099%
2025-09-08	2.0000	2.5000	2.0000	2.4900	+71.724%	94	4,223	-95.582%
2025-09-05	1.4800	1.4800	1.3900	1.4500	-0.685%	16	4,146	-92.414%
2025-09-04	1.4300	1.4600	1.4300	1.4600	+8.148%	5	4,136	-92.466%
2025-09-03	1.3500	1.3500	1.3500	1.3500	+5.469%	3	4,131	-91.852%
2025-09-02	1.3000	1.4000	1.2800	1.2800	-8.571%	3	4,131	-91.406%
2025-08-29	1.4000	1.4000	1.4000	1.4000	-6.040%	1	4,132	-92.143%
2025-08-28	1.3700	1.4900	1.3700	1.4900	+12.030%	12	4,132	-92.617%
2025-08-27	1.4300	1.4300	1.3300	1.3300	0.000%	30	4,130	-91.729%
2025-08-26	1.3500	1.3500	1.3300	1.3300	-5.674%	23	4,130	-91.729%
2025-08-25	1.4100	1.4100	1.4100	1.4100	-2.759%	2	4,130	-92.199%
2025-08-22	1.4500	1.4500	1.4500	1.4500	-0.685%	1	4,128	-92.414%
2025-08-20	1.4500	1.4600	1.4500	1.4600	-5.806%	2	4,128	-92.466%
2025-08-19	1.5500	1.5500	1.5500	1.5500	0.000%	4	4,129	-92.903%
2025-08-18	1.5500	1.5500	1.5500	1.5500	+9.155%	1	4,129	-92.903%
2025-08-15	1.4500	1.4500	1.4200	1.4200	-8.387%	220	4,128	-92.254%
2025-08-14	1.3500	1.5500	1.3000	1.5500	+17.424%	29	4,128	-92.903%
2025-08-12	1.3200	1.3500	1.3200	1.3200	+3.125%	36	4,128	-91.667%
2025-08-11	1.2700	1.2800	1.2700	1.2800	-1.538%	26	4,103	-91.406%
2025-08-08	1.3300	1.3300	1.3000	1.3000	-13.333%	6	4,078	-91.538%
2025-08-07	1.5900	1.5900	1.5000	1.5000	+4.895%	12	4,078	-92.667%
2025-08-06	2.1100	2.1100	1.3000	1.4300	-32.547%	70	4,089	-92.308%
2025-08-05	2.0500	2.1500	2.0500	2.1200	+8.718%	10	4,085	-94.811%
2025-08-04	1.9200	1.9500	1.9200	1.9500	+9.551%	2	4,085	-94.359%
2025-08-01	1.5100	1.8700	1.5100	1.7800	-13.171%	43	4,085	-93.820%
2025-07-31	2.0000	2.0500	2.0000	2.0500	+4.592%	2	4,080	-94.634%
2025-07-30	2.3000	2.3000	1.9600	1.9600	-10.092%	15	4,080	-94.388%
2025-07-29	2.2500	2.2500	2.1400	2.1800	-6.034%	12	4,079	-94.954%
2025-07-28	2.3200	2.3200	2.3200	2.3200	+0.870%	10	4,081	-95.259%
2025-07-25	2.3000	2.3000	2.3000	2.3000	-1.709%	25	4,071	-95.217%
2025-07-24	2.3200	2.3400	2.3200	2.3400	-9.302%	4	4,071	-95.299%
2025-07-23	2.7500	2.7500	2.5500	2.5800	-3.731%	19	4,071	-95.736%
2025-07-22	2.5600	2.7000	2.5600	2.6800	-4.286%	13	4,070	-95.896%
2025-07-21	2.8900	2.9800	2.8000	2.8000	-6.040%	17	4,070	-96.071%
2025-07-18	2.9300	2.9800	2.8900	2.9800	+4.196%	13	4,070	-96.309%
2025-07-17	2.9500	2.9500	2.8600	2.8600	+3.249%	5	4,076	-96.154%
2025-07-16	2.9500	2.9500	2.7700	2.7700	0.000%	2	4,075	-96.029%
2025-07-15	2.8000	2.9800	2.7700	2.7700	+1.095%	21	4,074	-96.029%
2025-07-14	2.7000	2.7400	2.7000	2.7400	+7.874%	2	4,071	-95.985%
2025-07-11	2.5400	2.5400	2.5400	2.5400	-1.931%	1	4,071	-95.669%
2025-07-10	2.4500	2.5900	2.4500	2.5900	+10.213%	9	4,071	-95.753%
2025-07-09	2.3500	2.3500	2.3500	2.3500	-3.292%	5	4,064	-95.319%
2025-07-08	2.4300	2.4300	2.4300	2.4300	-3.953%	1	4,064	-95.473%
2025-07-07	2.6200	2.6400	2.4300	2.5300	+2.016%	130	4,064	-95.652%
2025-07-03	2.4300	2.4800	2.4300	2.4800	+3.333%	3	4,064	-95.565%
2025-07-01	2.7000	2.7000	2.4000	2.4000	-5.512%	5	4,064	-95.417%
2025-06-30	2.6800	2.6800	2.4900	2.5400	-10.877%	11	4,064	-95.669%
2025-06-27	2.6000	2.8500	2.5300	2.8500	+16.803%	14	4,064	-96.140%
2025-06-26	2.1500	2.4400	2.1500	2.4400	+10.407%	94	4,060	-95.492%
2025-06-25	2.1700	2.2100	2.1700	2.2100	+2.315%	20	4,051	-95.023%
2025-06-24	2.0900	2.1600	2.0900	2.1600	+2.857%	1,006	4,051	-94.907%
2025-06-20	2.1000	2.1000	2.1000	2.1000	+5.000%	4	3,050	-94.762%
2025-06-18	2.0000	2.0000	2.0000	2.0000	-4.762%	10	3,050	-94.500%
2025-06-16	2.1000	2.1000	2.1000	2.1000	-0.943%	10	3,050	-94.762%
2025-06-13	1.9600	2.1200	1.9600	2.1200	+0.952%	10	3,050	-94.811%
2025-06-12	2.1000	2.1000	2.1000	2.1000	+2.941%	900	3,050	-94.762%
2025-06-11	2.1000	2.1000	2.0400	2.0400	-13.191%	101	2,150	-94.608%
2025-06-09	2.4200	2.4200	2.3500	2.3500	+2.620%	26	2,050	-95.319%
2025-06-06	2.2900	2.2900	2.2900	2.2900	-5.761%	10	2,024	-95.197%
2025-06-05	2.3500	2.4300	2.3500	2.4300	+6.579%	2	2,024	-95.473%
2025-06-04	2.3000	2.3000	2.1500	2.2800	+5.556%	35	2,022	-95.175%
2025-05-29	2.2400	2.2400	2.1600	2.1600	-7.692%	10	2,021	-94.907%
2025-05-28	2.3400	2.3400	2.3400	2.3400	+4.000%	25	2,021	-95.299%
2025-05-27	2.3900	2.3900	2.2500	2.2500	+6.132%	1,002	2,046	-95.111%
2025-05-23	2.0500	2.1200	2.0500	2.1200	-0.935%	58	1,048	-94.811%
2025-05-21	2.1000	2.1400	2.1000	2.1400	+12.632%	26	1,048	-94.860%
2025-05-20	1.9000	1.9000	1.9000	1.9000	-1.042%	2	1,072	-94.211%
2025-05-19	2.0000	2.0000	1.9200	1.9200	+1.053%	2	1,071	-94.271%
2025-05-16	1.9500	2.1500	1.7100	1.9000	+8.571%	2,102	1,069	-94.211%
2025-05-15	1.8300	1.8300	1.7500	1.7500	+4.790%	26	25	-93.714%
2025-05-13	1.5600	1.6700	1.5600	1.6700	+8.442%	6	3	-93.413%
2025-05-12	1.5400	1.5400	1.5400	1.5400	0.000%	1	1	-92.857%

.dark-mode .Xpm956{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xpm956{ color: #333333; background-color: white; border: 2px solid #333333; }CPNG20270115C40CPNG Jan 15 2027 40.00 Call (CPNG270115C00040000)option OPRA

CPNG20270115C40
CPNG Jan 15 2027 40.00 Call (CPNG270115C00040000)
option OPRA