Dark

CPNG20270115P18
CPNG Jan 15 2027 18.00 Put (CPNG270115P00018000)
option OPRA

EOD

Aug 4, 2026

3.20-5.045%(-0.17)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.2000	3.2000	3.2000	3.2000	-5.045%	28	1,594	0.000%
2026-07-31	3.3700	3.3700	3.3700	3.3700	-7.671%	5	1,594	-5.045%
2026-07-30	3.6500	3.6500	3.6500	3.6500	-6.410%	2	1,589	-12.329%
2026-07-29	4.0000	4.0000	3.9000	3.9000	+4.558%	3	1,591	-17.949%
2026-07-28	3.7300	3.7300	3.7300	3.7300	+0.539%	1	1,590	-14.209%
2026-07-27	3.7100	3.7100	3.7100	3.7100	+6.000%	1	1,590	-13.747%
2026-07-20	3.5000	3.5000	3.5000	3.5000	+8.359%	4	1,591	-8.571%
2026-07-17	3.2500	3.2500	3.2300	3.2300	+10.616%	8	1,591	-0.929%
2026-07-14	2.9200	2.9200	2.9200	2.9200	+13.178%	11	1,593	+9.589%
2026-07-08	2.5800	2.5800	2.5800	2.5800	-4.444%	3	1,604	+24.031%
2026-07-02	2.7000	2.7000	2.7000	2.7000	-3.226%	5	1,607	+18.519%
2026-06-29	2.9000	2.9000	2.7900	2.7900	-7.921%	8	1,607	+14.695%
2026-06-23	3.0300	3.0300	3.0300	3.0300	+2.712%	10	1,614	+5.611%
2026-06-18	2.6800	2.9500	2.6800	2.9500	+8.456%	110	1,524	+8.475%
2026-06-17	2.7200	2.7200	2.7200	2.7200	-23.380%	1	1,524	+17.647%
2026-06-12	3.5500	3.5500	3.5500	3.5500	0.000%	6	1,524	-9.859%
2026-06-01	3.5500	3.5500	3.5500	3.5500	-10.127%	3	1,521	-9.859%
2026-05-26	3.9500	3.9500	3.9500	3.9500	+1.282%	1	1,518	-18.987%
2026-05-21	3.9000	3.9000	3.9000	3.9000	+1.299%	1	1,518	-17.949%
2026-05-20	3.8500	3.8500	3.8500	3.8500	+8.451%	10	1,518	-16.883%
2026-05-12	3.5500	3.5500	3.5500	3.5500	+17.550%	7	1,528	-9.859%
2026-05-08	3.0200	3.0200	3.0200	3.0200	+5.965%	1	1,527	+5.960%
2026-05-07	2.8500	2.8500	2.8500	2.8500	+2.888%	2	1,526	+12.281%
2026-05-06	3.0500	3.0500	2.6400	2.7700	+65.868%	30	1,524	+15.523%
2026-05-05	1.7400	1.8100	1.6700	1.6700	-11.170%	5	1,502	+91.617%
2026-05-04	1.8800	1.8800	1.8800	1.8800	-2.083%	63	1,499	+70.213%
2026-05-01	1.9200	1.9200	1.9200	1.9200	-5.419%	21	1,445	+66.667%
2026-04-30	2.0600	2.0600	2.0300	2.0300	+1.500%	4	1,445	+57.635%
2026-04-27	1.9400	2.0000	1.9400	2.0000	+4.712%	8	1,445	+60.000%
2026-04-21	1.9000	1.9100	1.9000	1.9100	+11.696%	2	1,453	+67.539%
2026-04-20	1.7300	1.7300	1.7100	1.7100	+6.875%	50	1,453	+87.135%
2026-04-17	1.6100	1.6100	1.6000	1.6000	-9.091%	22	1,428	+100.000%
2026-04-16	1.7600	1.7600	1.7600	1.7600	-13.300%	5	1,440	+81.818%
2026-04-14	2.0300	2.0300	2.0300	2.0300	-4.695%	14	1,445	+57.635%
2026-04-13	2.2000	2.2300	2.0800	2.1300	-6.167%	11	1,431	+50.235%
2026-04-10	2.2800	2.2800	2.2700	2.2700	+3.182%	3	1,434	+40.969%
2026-04-08	1.9800	2.2000	1.9800	2.2000	-12.000%	4	1,433	+45.455%
2026-04-06	2.5500	2.5700	2.5000	2.5000	-33.333%	15	1,431	+28.000%
2026-04-02	3.7500	3.7500	3.7500	3.7500	+27.119%	10	1,447	-14.667%
2026-03-30	3.0000	3.0000	2.8900	2.9500	-16.901%	8	1,447	+8.475%
2026-03-27	3.5500	3.5500	3.5500	3.5500	+38.672%	120	1,447	-9.859%
2026-03-19	2.6300	2.6300	2.5600	2.5600	+19.626%	7	1,491	+25.000%
2026-03-18	2.1400	2.1400	2.1400	2.1400	0.000%	2	1,494	+49.533%
2026-03-17	2.1400	2.1400	2.1400	2.1400	-8.936%	10	1,492	+49.533%
2026-03-16	2.3500	2.3500	2.3500	2.3500	-11.321%	3	1,482	+36.170%
2026-03-10	2.6500	2.6500	2.6500	2.6500	-4.332%	3	1,485	+20.755%
2026-03-06	2.7700	2.7700	2.7700	2.7700	-0.360%	1	1,490	+15.523%
2026-03-05	2.7800	2.7800	2.7800	2.7800	+3.731%	2	1,491	+15.108%
2026-03-03	2.6700	2.8000	2.6700	2.6800	+3.475%	17	1,490	+19.403%
2026-03-02	2.8000	2.8000	2.5900	2.5900	-4.779%	3	1,473	+23.552%
2026-02-27	2.5500	2.7200	2.5500	2.7200	-9.333%	21	1,470	+17.647%
2026-02-24	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,449	+6.667%
2026-02-20	3.0000	3.0000	3.0000	3.0000	-4.459%	7	1,448	+6.667%
2026-02-19	3.2000	3.2000	2.9200	3.1400	-9.249%	8	1,450	+1.911%
2026-02-12	3.4000	3.4600	3.4000	3.4600	-1.983%	4	1,444	-7.514%
2026-02-06	3.5300	3.5300	3.5300	3.5300	+8.951%	10	1,443	-9.348%
2026-02-05	3.0000	3.2600	3.0000	3.2400	+17.818%	36	1,433	-1.235%
2026-02-04	2.7400	2.7500	2.7400	2.7500	+2.612%	4	1,432	+16.364%
2026-02-03	2.7000	2.7000	2.6800	2.6800	+9.388%	2	1,434	+19.403%
2026-01-29	2.4100	2.5100	2.4100	2.4500	+1.660%	48	1,434	+30.612%
2026-01-28	2.4100	2.4100	2.4100	2.4100	-1.633%	1	1,458	+32.780%
2026-01-27	2.7500	2.7500	2.3100	2.4500	+8.889%	86	1,459	+30.612%
2026-01-26	2.2500	2.2500	2.2500	2.2500	+0.897%	10	1,445	+42.222%
2026-01-23	2.2000	2.2300	2.2000	2.2300	+5.687%	2	1,435	+43.498%
2026-01-22	2.0600	2.1200	2.0600	2.1100	+11.053%	401	1,433	+51.659%
2026-01-20	1.9000	1.9000	1.9000	1.9000	+7.955%	2	1,079	+68.421%
2026-01-16	1.7400	1.7900	1.7100	1.7600	-3.297%	176	947	+81.818%
2026-01-15	1.8200	1.8200	1.8200	1.8200	-6.186%	2	947	+75.824%
2026-01-14	1.8000	1.9400	1.8000	1.9400	+25.974%	18	948	+64.948%
2026-01-13	1.5000	1.6000	1.5000	1.5400	+13.235%	43	947	+107.792%
2026-01-02	1.3600	1.3600	1.3600	1.3600	+15.254%	2	948	+135.294%
2025-12-29	1.1800	1.1800	1.1800	1.1800	+11.321%	1	946	+171.186%
2025-12-26	1.0600	1.0600	1.0600	1.0600	-22.628%	2	945	+201.887%
2025-12-18	1.3900	1.3900	1.3700	1.3700	+7.874%	149	945	+133.577%
2025-12-17	1.2700	1.2700	1.2700	1.2700	+54.878%	6	922	+151.969%
2025-12-10	0.8200	0.8200	0.8200	0.8200	+41.379%	2	916	+290.244%
2025-12-05	0.5800	0.5800	0.5800	0.5800	-22.667%	1	914	+451.724%
2025-12-01	0.7600	0.7600	0.7500	0.7500	-6.250%	6	914	+326.667%
2025-11-21	0.8000	0.8000	0.7900	0.8000	+14.286%	4	914	+300.000%
2025-11-19	0.7000	0.7000	0.7000	0.7000	+9.375%	1	910	+357.143%
2025-11-17	0.6400	0.6400	0.6400	0.6400	+1.587%	4	910	+400.000%
2025-11-11	0.6300	0.6300	0.6300	0.6300	+34.043%	5	906	+407.937%
2025-10-31	0.4000	0.4700	0.4000	0.4700	-6.000%	2	901	+580.851%
2025-10-22	0.5000	0.5000	0.5000	0.5000	-3.846%	20	901	+540.000%
2025-10-16	0.5200	0.5200	0.5200	0.5200	+4.000%	1	901	+515.385%
2025-10-13	0.5000	0.5000	0.5000	0.5000	+25.000%	1	900	+540.000%
2025-09-22	0.4000	0.4000	0.4000	0.4000	-6.977%	15	900	+700.000%
2025-09-09	0.4300	0.4300	0.4300	0.4300	-28.333%	15	885	+644.186%
2025-08-18	0.6500	0.6500	0.5800	0.6000	-3.226%	3	885	+433.333%
2025-08-14	0.6700	0.6700	0.6200	0.6200	-17.333%	11	883	+416.129%
2025-07-31	0.7500	0.7500	0.7500	0.7500	+29.310%	5	883	+326.667%
2025-07-29	0.5800	0.5800	0.5800	0.5800	-3.333%	10	883	+451.724%
2025-07-21	0.6000	0.6000	0.6000	0.6000	-7.692%	10	873	+433.333%
2025-07-14	0.6500	0.6500	0.6500	0.6500	-13.333%	6	863	+392.308%
2025-07-01	0.7500	0.7500	0.7500	0.7500	-20.213%	2	863	+326.667%
2025-06-18	0.9400	0.9400	0.9400	0.9400	-1.053%	1	862	+240.426%
2025-06-11	0.9500	0.9500	0.9500	0.9500	-8.654%	2	862	+236.842%
2025-05-28	1.0400	1.0400	1.0400	1.0400	-9.565%	5	862	+207.692%
2025-05-14	1.1500	1.1500	1.1500	1.1500	-34.286%	1	857	+178.261%
2025-04-24	1.7500	1.7500	1.7500	1.7500	-22.222%	20	856	+82.857%
2025-04-22	2.2300	2.2500	2.2300	2.2500	-24.242%	50	836	+42.222%
2025-04-04	2.6900	3.0000	2.6900	2.9700	+43.478%	34	837	+7.744%
2025-04-03	2.0100	2.0700	2.0100	2.0700	+10.695%	20	848	+54.589%
2025-03-07	1.8700	1.8700	1.8700	1.8700	+5.056%	1,400	833	+71.123%
2025-02-28	1.7800	1.7800	1.7800	1.7800	+27.143%	2	133	+79.775%
2025-02-27	1.4500	1.4500	1.4000	1.4000	-3.448%	8	134	+128.571%
2025-02-24	1.3900	1.4500	1.3900	1.4500	-13.690%	2	127	+120.690%
2025-02-11	1.6800	1.6800	1.6800	1.6800	+3.704%	1	127	+90.476%
2025-02-05	1.6200	1.6200	1.6200	1.6200	-10.000%	15	126	+97.531%
2025-01-28	1.8000	1.8000	1.8000	1.8000	-2.703%	2	126	+77.778%
2025-01-27	1.8500	1.8500	1.8500	1.8500	-2.632%	6	126	+72.973%
2025-01-22	1.9000	1.9000	1.9000	1.9000	-5.000%	2	126	+68.421%
2025-01-14	2.0200	2.0200	2.0000	2.0000	+2.564%	40	124	+60.000%
2025-01-02	1.9500	1.9500	1.9500	1.9500	-1.515%	50	124	+64.103%
2024-12-30	1.9800	1.9800	1.9800	1.9800	-3.883%	2	74	+61.616%
2024-12-27	2.0000	2.0600	2.0000	2.0600	+1.980%	110	72	+55.340%
2024-12-19	2.0300	2.0300	2.0200	2.0200	+15.429%	11	17	+58.416%
2024-12-12	1.7500	1.7500	1.7500	1.7500	-12.500%	5	6	+82.857%
2024-12-03	1.8300	2.0000	1.8300	2.0000	+29.032%	5	8	+60.000%
2024-11-14	1.5500	1.5500	1.5500	1.5500	+16.541%	2	3	+106.452%
2024-09-30	1.3300	1.3300	1.3300	1.3300	0.000%	1	1	+140.602%

.dark-mode .CWl12N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CWl12N{ color: #333333; background-color: white; border: 2px solid #333333; }CPNG20270115P18CPNG Jan 15 2027 18.00 Put (CPNG270115P00018000)option OPRA

CPNG20270115P18
CPNG Jan 15 2027 18.00 Put (CPNG270115P00018000)
option OPRA