Dark

CPNG20270115P15
CPNG Jan 15 2027 15.00 Put (CPNG270115P00015000)
option OPRA

EOD

Aug 4, 2026

1.61+0.625%(+0.01)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.6500	1.6500	1.6000	1.6100	+0.625%	53	8,538	0.000%
2026-08-03	1.6000	1.6000	1.6000	1.6000	-0.621%	20	8,538	+0.625%
2026-07-31	1.6100	1.6100	1.6100	1.6100	-6.395%	1	8,538	0.000%
2026-07-30	1.9100	1.9100	1.7200	1.7200	-15.686%	116	8,538	-6.395%
2026-07-29	2.2000	2.2000	2.0300	2.0400	+0.990%	183	8,584	-21.078%
2026-07-28	1.9000	2.0200	1.9000	2.0200	+6.878%	8	8,569	-20.297%
2026-07-27	2.0400	2.0400	1.8900	1.8900	-10.000%	2	8,569	-14.815%
2026-07-23	2.0600	2.1000	2.0600	2.1000	+6.061%	228	8,568	-23.333%
2026-07-22	1.9800	1.9800	1.9800	1.9800	+1.538%	10	8,438	-18.687%
2026-07-21	1.9200	1.9500	1.9200	1.9500	+7.143%	11	8,438	-17.436%
2026-07-20	1.7200	1.8700	1.7200	1.8200	+7.692%	32	8,433	-11.538%
2026-07-17	1.6900	1.7500	1.6500	1.6900	+4.969%	37	8,412	-4.734%
2026-07-16	1.6100	1.6100	1.6100	1.6100	+10.274%	1	8,391	0.000%
2026-07-15	1.4600	1.4600	1.4600	1.4600	+21.667%	1	8,391	+10.274%
2026-07-06	1.2500	1.2600	1.2000	1.2000	-10.448%	3	8,391	+34.167%
2026-07-02	1.4000	1.4000	1.3400	1.3400	-2.190%	4	8,390	+20.149%
2026-07-01	1.5900	1.5900	1.3700	1.3700	-3.521%	2	8,390	+17.518%
2026-06-29	1.4200	1.4200	1.4200	1.4200	-5.333%	1	8,390	+13.380%
2026-06-26	1.5000	1.5000	1.5000	1.5000	-10.714%	4	8,390	+7.333%
2026-06-25	1.6800	1.6800	1.6800	1.6800	+14.286%	1	8,390	-4.167%
2026-06-24	1.4600	1.4700	1.4600	1.4700	-6.369%	2	8,390	+9.524%
2026-06-23	1.5800	1.5900	1.5400	1.5700	-3.086%	13	8,389	+2.548%
2026-06-22	1.5700	1.6200	1.5600	1.6200	+7.285%	25	8,389	-0.617%
2026-06-18	1.5000	1.5100	1.5000	1.5100	+15.267%	25	8,401	+6.623%
2026-06-17	1.3300	1.3700	1.3100	1.3100	-25.143%	24	8,401	+22.901%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-7.895%	1	8,401	-8.000%
2026-06-15	1.8900	1.9200	1.8800	1.9000	-6.404%	60	8,401	-15.263%
2026-06-12	2.1000	2.1300	1.9600	2.0300	-1.456%	674	8,416	-20.690%
2026-06-11	2.0600	2.0600	2.0600	2.0600	-16.935%	1	7,784	-21.845%
2026-06-08	2.5000	2.5000	2.4800	2.4800	+12.727%	24	7,784	-35.081%
2026-06-05	2.2000	2.2000	2.2000	2.2000	+15.789%	1	7,784	-26.818%
2026-06-04	1.9000	1.9000	1.9000	1.9000	-5.000%	20	7,784	-15.263%
2026-06-01	2.0000	2.0000	2.0000	2.0000	-8.257%	100	7,784	-19.500%
2026-05-26	2.0300	2.1800	2.0300	2.1800	+10.660%	5	7,784	-26.147%
2026-05-22	2.0000	2.0000	1.9500	1.9700	-5.288%	430	7,728	-18.274%
2026-05-21	2.0800	2.0800	2.0800	2.0800	+1.463%	1	7,728	-22.596%
2026-05-20	2.0500	2.0500	2.0500	2.0500	+1.990%	1	7,728	-21.463%
2026-05-18	2.0000	2.0100	2.0000	2.0100	+12.921%	7	7,728	-19.900%
2026-05-14	1.7800	1.7800	1.7800	1.7800	-10.101%	300	7,728	-9.551%
2026-05-13	1.9500	1.9800	1.9500	1.9800	0.000%	20	8,008	-18.687%
2026-05-12	1.9100	1.9800	1.9000	1.9800	+32.000%	25	8,008	-18.687%
2026-05-07	1.4500	1.5000	1.4500	1.5000	+10.294%	5	8,008	+7.333%
2026-05-06	1.3100	1.5300	1.3100	1.3600	+52.809%	32	8,006	+18.382%
2026-05-05	0.8700	0.8900	0.8700	0.8900	-4.301%	3	7,987	+80.899%
2026-05-04	0.9000	0.9300	0.9000	0.9300	0.000%	11	7,986	+73.118%
2026-05-01	0.9500	0.9500	0.9300	0.9300	-6.061%	5	7,986	+73.118%
2026-04-30	1.0500	1.0500	0.9900	0.9900	-1.980%	16	7,986	+62.626%
2026-04-29	1.0200	1.0200	1.0100	1.0100	+4.124%	10	7,986	+59.406%
2026-04-22	1.0000	1.0000	0.9700	0.9700	-1.020%	2	7,985	+65.979%
2026-04-21	0.9400	0.9800	0.9000	0.9800	+13.953%	22	7,978	+64.286%
2026-04-20	0.8600	0.8600	0.8600	0.8600	+3.614%	1	7,978	+87.209%
2026-04-17	0.8300	0.8300	0.8300	0.8300	-7.778%	50	7,978	+93.976%
2026-04-15	0.9000	0.9000	0.9000	0.9000	-35.252%	4	7,978	+78.889%
2026-04-07	1.4100	1.4100	1.3900	1.3900	-6.081%	339	7,978	+15.827%
2026-04-01	1.4800	1.4800	1.4800	1.4800	-3.896%	1	7,689	+8.784%
2026-03-31	1.5400	1.5400	1.5400	1.5400	-7.229%	2	7,690	+4.545%
2026-03-27	1.6600	1.6600	1.6600	1.6600	+18.571%	1	7,689	-3.012%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-5.405%	1	7,690	+15.000%
2026-03-25	1.4800	1.4800	1.4800	1.4800	+0.680%	1	7,690	+8.784%
2026-03-24	1.4800	1.4800	1.4700	1.4700	+10.526%	5	7,690	+9.524%
2026-03-23	1.3300	1.3300	1.3300	1.3300	+10.833%	1	7,689	+21.053%
2026-03-18	1.2000	1.2000	1.2000	1.2000	-1.639%	10	7,689	+34.167%
2026-03-17	1.2200	1.2200	1.2200	1.2200	-0.813%	5	7,689	+31.967%
2026-03-16	1.2200	1.2300	1.2200	1.2300	-20.645%	5	7,689	+30.894%
2026-03-09	1.5500	1.5500	1.5500	1.5500	+1.974%	2	7,689	+3.871%
2026-03-05	1.5200	1.5200	1.5200	1.5200	0.000%	3	7,692	+5.921%
2026-03-04	1.5200	1.5200	1.5200	1.5200	-5.590%	4	7,692	+5.921%
2026-03-03	1.6000	1.6100	1.6000	1.6100	+1.258%	3	7,692	0.000%
2026-03-02	1.6300	1.6300	1.5800	1.5900	+3.247%	6	7,693	+1.258%
2026-02-27	1.4600	1.5400	1.4600	1.5400	-9.412%	5	7,694	+4.545%
2026-02-26	1.7000	1.7000	1.7000	1.7000	-4.494%	1	7,699	-5.294%
2026-02-25	1.7500	1.8000	1.7500	1.7800	-1.111%	3	7,700	-9.551%
2026-02-19	1.8000	1.8000	1.8000	1.8000	0.000%	10	7,700	-10.556%
2026-02-18	2.0800	2.0800	1.8000	1.8000	-8.163%	51	7,700	-10.556%
2026-02-17	1.9600	1.9600	1.9600	1.9600	-2.000%	7	7,685	-17.857%
2026-02-13	2.0000	2.0000	2.0000	2.0000	+18.343%	1	7,679	-19.500%
2026-02-09	1.6900	1.6900	1.6900	1.6900	-21.395%	1	7,679	-4.734%
2026-02-05	1.7500	2.1900	1.7500	2.1500	+51.408%	488	7,678	-25.116%
2026-02-04	1.5000	1.5000	1.4200	1.4200	-4.054%	107	7,236	+13.380%
2026-02-03	1.3600	1.4800	1.3600	1.4800	+14.729%	6	7,236	+8.784%
2026-01-29	1.2200	1.3200	1.2000	1.2900	+2.381%	114	7,235	+24.806%
2026-01-28	1.2800	1.2900	1.2600	1.2600	-16.556%	30	7,205	+27.778%
2026-01-27	1.3800	1.5100	1.3800	1.5100	+10.219%	4,001	7,205	+6.623%
2026-01-26	1.2000	1.3700	1.1000	1.3700	+30.476%	23	3,309	+17.518%
2026-01-22	1.0500	1.0500	1.0500	1.0500	+15.385%	100	3,296	+53.333%
2026-01-16	0.9100	0.9100	0.9100	0.9100	-1.087%	54	3,144	+76.923%
2026-01-15	0.9200	0.9200	0.9200	0.9200	0.000%	40	3,144	+75.000%
2026-01-14	0.9100	0.9200	0.9100	0.9200	+26.027%	4	3,105	+75.000%
2026-01-09	0.7300	0.7300	0.7300	0.7300	+17.742%	3,000	3,103	+120.548%
2025-12-30	0.6000	0.6200	0.6000	0.6200	-12.676%	2	103	+159.677%
2025-12-24	0.7100	0.7100	0.7100	0.7100	+4.412%	5	99	+126.761%
2025-12-19	0.6800	0.6800	0.6800	0.6800	-10.526%	10	99	+136.765%
2025-12-17	0.7700	0.7700	0.7600	0.7600	+38.182%	20	89	+111.842%
2025-12-15	0.5500	0.5500	0.5500	0.5500	+120.000%	1	89	+192.727%
2025-10-24	0.1700	0.2500	0.1700	0.2500	-24.242%	2	88	+544.000%
2025-08-18	0.3300	0.3300	0.3300	0.3300	0.000%	4	88	+387.879%
2025-08-14	0.3300	0.3300	0.3300	0.3300	-32.653%	1	92	+387.879%
2025-06-30	0.4900	0.4900	0.4900	0.4900	-3.922%	1	95	+228.571%
2025-06-18	0.5100	0.5100	0.5100	0.5100	-16.393%	1	94	+215.686%
2025-05-22	0.6600	0.6600	0.6100	0.6100	-4.688%	25	94	+163.934%
2025-05-14	0.6400	0.6400	0.6400	0.6400	-4.478%	2	74	+151.563%
2025-05-13	0.6700	0.6700	0.6700	0.6700	-26.374%	11	74	+140.299%
2025-05-02	0.9100	0.9100	0.9100	0.9100	-31.061%	2	74	+76.923%
2025-04-09	1.6800	1.6800	1.3200	1.3200	-5.036%	10	74	+21.970%
2025-04-08	1.3900	1.3900	1.3900	1.3900	-21.910%	2	69	+15.827%
2025-04-07	1.7800	1.7800	1.7800	1.7800	+22.759%	1	68	-9.551%
2025-04-04	1.4500	1.4500	1.4500	1.4500	+20.833%	8	68	+11.034%
2025-04-03	1.2000	1.2000	1.2000	1.2000	+26.316%	2	64	+34.167%
2025-03-21	0.9500	0.9500	0.9500	0.9500	-15.929%	14	66	+69.474%
2025-03-11	1.1300	1.1300	1.1300	1.1300	+13.000%	2	59	+42.478%
2025-03-04	1.0000	1.0000	1.0000	1.0000	-4.762%	50	9	+61.000%
2025-01-27	1.0500	1.0500	1.0500	1.0500	-8.696%	1	9	+53.333%
2024-12-23	1.1500	1.1500	1.1500	1.1500	-2.542%	1	10	+40.000%
2024-11-06	1.1800	1.1800	1.1800	1.1800	+6.306%	1	9	+36.441%
2024-10-16	1.1100	1.1100	1.1100	1.1100	-13.281%	8	8	+45.045%
2024-10-03	1.2800	1.2800	1.2800	1.2800	+2.400%	1	9	+25.781%
2024-10-01	1.2500	1.2500	1.2500	1.2500	0.000%	8	8	+28.800%

.dark-mode .vg6ZZ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vg6ZZ3{ color: #333333; background-color: white; border: 2px solid #333333; }CPNG20270115P15CPNG Jan 15 2027 15.00 Put (CPNG270115P00015000)option OPRA

CPNG20270115P15
CPNG Jan 15 2027 15.00 Put (CPNG270115P00015000)
option OPRA