Dark

CPNG20270115P20
CPNG Jan 15 2027 20.00 Put (CPNG270115P00020000)
option OPRA

EOD

Aug 3, 2026

4.53-3.412%(-0.16)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.5300	4.5300	4.5300	4.5300	-3.412%	50	3,148	0.000%
2026-07-31	4.6900	4.6900	4.6900	4.6900	-12.008%	10	3,098	-3.412%
2026-07-30	5.3300	5.3300	5.3300	5.3300	-1.296%	3	3,098	-15.009%
2026-07-29	5.5000	5.5000	5.4000	5.4000	+0.935%	3	3,096	-16.111%
2026-07-23	5.3000	5.3500	5.3000	5.3500	+1.905%	99	3,093	-15.327%
2026-07-22	5.2500	5.2500	5.2500	5.2500	+7.143%	1	3,123	-13.714%
2026-07-21	4.9000	4.9000	4.9000	4.9000	-2.000%	45	3,122	-7.551%
2026-07-20	5.0000	5.0000	5.0000	5.0000	+7.527%	1	3,122	-9.400%
2026-07-17	4.5000	4.6500	4.5000	4.6500	+13.415%	25	3,121	-2.581%
2026-07-15	4.0000	4.1000	4.0000	4.1000	-1.205%	114	3,120	+10.488%
2026-07-14	4.1500	4.1500	4.1500	4.1500	+12.162%	1	3,032	+9.157%
2026-07-13	3.7000	3.7000	3.7000	3.7000	+6.017%	13	3,031	+22.432%
2026-07-10	3.4000	3.4900	3.4000	3.4900	-9.819%	100	3,018	+29.799%
2026-07-02	3.9000	3.9000	3.8400	3.8700	-5.839%	4	3,037	+17.054%
2026-06-24	4.1100	4.1100	4.1100	4.1100	-3.294%	1	3,037	+10.219%
2026-06-23	4.2500	4.2500	4.2500	4.2500	+4.680%	1	3,036	+6.588%
2026-06-18	4.0600	4.0600	4.0600	4.0600	+15.014%	2	3,033	+11.576%
2026-06-17	3.6800	3.7000	3.5300	3.5300	-17.330%	6	3,033	+28.329%
2026-06-16	4.2700	4.2700	4.2700	4.2700	-16.110%	1	3,033	+6.089%
2026-06-11	5.2500	5.2500	5.0900	5.0900	-5.741%	6	3,034	-11.002%
2026-06-10	5.4000	5.4000	5.4000	5.4000	-1.818%	1	3,030	-16.111%
2026-06-09	5.5000	5.5000	5.5000	5.5000	-3.509%	50	3,031	-17.636%
2026-06-08	5.7000	5.7000	5.7000	5.7000	+20.000%	10	3,031	-20.526%
2026-06-04	4.7500	4.7500	4.7500	4.7500	-6.126%	50	3,021	-4.632%
2026-06-03	5.0600	5.0600	5.0600	5.0600	+3.265%	1	3,021	-10.474%
2026-05-29	4.9000	4.9000	4.9000	4.9000	-4.483%	2	3,021	-7.551%
2026-05-28	5.0500	5.1300	5.0500	5.1300	-4.112%	21	3,021	-11.696%
2026-05-21	5.3500	5.3500	5.3500	5.3500	+10.309%	3	3,002	-15.327%
2026-05-15	4.8500	4.8500	4.8500	4.8500	-3.000%	1	3,002	-6.598%
2026-05-13	5.0000	5.0000	5.0000	5.0000	+1.010%	9	3,003	-9.400%
2026-05-12	4.8500	4.9500	4.8500	4.9500	+2.062%	16	2,989	-8.485%
2026-05-11	4.4400	4.8500	4.4400	4.8500	+14.657%	25	2,989	-6.598%
2026-05-07	4.0300	4.2300	4.0300	4.2300	+12.800%	2	2,983	+7.092%
2026-05-06	3.6500	3.7500	3.4000	3.7500	+33.929%	4	2,984	+20.800%
2026-05-04	2.7700	2.8000	2.7700	2.8000	-1.754%	23	2,981	+61.786%
2026-05-01	2.8500	2.8500	2.8500	2.8500	-5.000%	1	2,981	+58.947%
2026-04-30	3.0000	3.0000	3.0000	3.0000	+5.263%	1	2,981	+51.000%
2026-04-28	2.8500	2.8500	2.8500	2.8500	0.000%	1	2,980	+58.947%
2026-04-27	2.8000	2.8500	2.8000	2.8500	+1.786%	2	2,980	+58.947%
2026-04-24	2.9000	2.9000	2.8000	2.8000	-0.356%	3	2,978	+61.786%
2026-04-22	2.8300	2.8300	2.8100	2.8100	+2.182%	2	2,975	+61.210%
2026-04-21	2.5800	2.7500	2.5800	2.7500	+14.108%	2	2,973	+64.727%
2026-04-20	2.5200	2.5400	2.4100	2.4100	+4.329%	4	2,973	+87.967%
2026-04-17	2.3800	2.3800	2.2800	2.3100	-4.938%	9	2,970	+96.104%
2026-04-16	2.5500	2.5800	2.4300	2.4300	-17.627%	7	2,961	+86.420%
2026-04-14	2.9500	2.9500	2.9500	2.9500	-2.961%	11	2,962	+53.559%
2026-04-13	3.0400	3.0400	3.0400	3.0400	-8.434%	4	2,973	+49.013%
2026-04-09	3.3200	3.3200	3.3200	3.3200	-4.598%	1	2,973	+36.446%
2026-04-07	3.5500	3.5500	3.4800	3.4800	-8.421%	4	2,972	+30.172%
2026-04-02	3.7700	3.8000	3.7700	3.8000	-5.000%	21	2,949	+19.211%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-3.614%	4	2,949	+13.250%
2026-03-27	4.2300	4.2800	4.1500	4.1500	+2.469%	104	2,945	+9.157%
2026-03-26	4.0500	4.0500	4.0500	4.0500	+8.000%	13	2,905	+11.852%
2026-03-25	3.7500	3.7500	3.7500	3.7500	+1.351%	1	2,905	+20.800%
2026-03-23	3.5000	3.7000	3.5000	3.7000	-1.333%	6	2,904	+22.432%
2026-03-20	3.6400	3.7500	3.6400	3.7500	+2.740%	21	2,907	+20.800%
2026-03-19	3.6500	3.6500	3.6500	3.6500	+17.742%	1	2,888	+24.110%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-4.615%	1	2,888	+46.129%
2026-03-16	3.4000	3.4000	3.1500	3.2500	-14.474%	52	2,888	+39.385%
2026-03-09	3.8000	3.8000	3.8000	3.8000	+4.110%	5	2,887	+19.211%
2026-03-04	3.6500	3.6500	3.6200	3.6500	-5.195%	6	2,887	+24.110%
2026-03-03	3.8500	3.8500	3.8500	3.8500	+4.620%	1	2,885	+17.662%
2026-03-02	3.8300	3.8300	3.4000	3.6800	-11.325%	3	2,884	+23.098%
2026-02-26	4.1500	4.1600	4.1500	4.1500	+11.260%	17	2,882	+9.157%
2026-02-20	3.7300	3.7300	3.7300	3.7300	-13.256%	1	2,867	+21.448%
2026-02-19	4.3000	4.3000	4.3000	4.3000	+4.878%	5	2,866	+5.349%
2026-02-18	4.1000	4.1000	4.1000	4.1000	+1.235%	1	2,861	+10.488%
2026-02-09	4.1100	4.1100	4.0500	4.0500	-12.903%	2	2,861	+11.852%
2026-02-06	4.7500	4.7500	4.5400	4.6500	-6.061%	16	2,859	-2.581%
2026-02-05	4.5800	4.9500	4.2600	4.9500	+33.784%	158	2,846	-8.485%
2026-02-04	3.7000	3.7000	3.7000	3.7000	0.000%	5	2,840	+22.432%
2026-02-03	3.4600	3.7000	3.4600	3.7000	+12.121%	6	2,840	+22.432%
2026-02-02	3.3000	3.3000	3.3000	3.3000	-2.941%	10	2,836	+37.273%
2026-01-29	3.5000	3.5000	3.4000	3.4000	+6.250%	26	2,836	+33.235%
2026-01-28	3.4400	3.4400	3.2000	3.2000	-6.433%	3	2,836	+41.563%
2026-01-27	3.6500	3.6500	3.3000	3.4200	+8.571%	123	2,834	+32.456%
2026-01-26	3.0900	3.1500	3.0000	3.1500	0.000%	9	2,711	+43.810%
2026-01-23	3.1500	3.3500	3.1200	3.1500	+5.000%	127	2,702	+43.810%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+3.448%	103	2,695	+51.000%
2026-01-21	2.8000	2.9000	2.8000	2.9000	-0.344%	16	2,595	+56.207%
2026-01-20	2.7500	2.9100	2.7500	2.9100	+11.923%	14	2,594	+55.670%
2026-01-16	2.5000	2.6000	2.5000	2.6000	-4.059%	42	2,538	+74.231%
2026-01-15	2.6400	2.7100	2.6400	2.7100	-1.455%	12	2,538	+67.159%
2026-01-14	2.5000	2.7500	2.5000	2.7500	+19.048%	24	2,538	+64.727%
2026-01-13	2.2000	2.4300	2.2000	2.3100	+12.136%	31	2,515	+96.104%
2026-01-12	2.0400	2.0600	2.0400	2.0600	+3.000%	4	2,485	+119.903%
2026-01-09	2.0000	2.0000	2.0000	2.0000	-2.439%	2	2,481	+126.500%
2026-01-08	1.9000	2.0500	1.9000	2.0500	+7.330%	64	2,483	+120.976%
2026-01-07	1.8500	1.9100	1.8500	1.9100	+0.526%	281	2,422	+137.173%
2026-01-05	1.9000	1.9000	1.9000	1.9000	+0.529%	10	2,280	+138.421%
2026-01-02	1.8900	1.8900	1.8900	1.8900	+2.162%	1	2,280	+139.683%
2025-12-31	1.8500	1.8500	1.8500	1.8500	+4.520%	2	2,281	+144.865%
2025-12-30	1.8500	1.8500	1.7700	1.7700	+4.734%	1,501	2,281	+155.932%
2025-12-29	1.6600	1.7300	1.6600	1.6900	+2.424%	21	803	+168.047%
2025-12-26	1.7500	1.7500	1.6000	1.6500	-26.339%	15	797	+174.545%
2025-12-23	2.1600	2.2400	2.1600	2.2400	+11.443%	6	787	+102.232%
2025-12-22	2.0200	2.0400	1.9800	2.0100	+2.551%	607	787	+125.373%
2025-12-19	1.9600	1.9600	1.9600	1.9600	-2.970%	10	182	+131.122%
2025-12-18	2.0200	2.0200	2.0200	2.0200	-10.619%	46	172	+124.257%
2025-12-17	2.2100	2.2600	2.1900	2.2600	+13.000%	40	172	+100.442%
2025-12-16	2.0000	2.0000	2.0000	2.0000	+32.450%	5	152	+126.500%
2025-12-15	1.5100	1.5100	1.5100	1.5100	+19.841%	1	148	+200.000%
2025-12-10	1.3000	1.3000	1.2600	1.2600	+43.182%	5	147	+259.524%
2025-11-12	0.8800	0.8800	0.8800	0.8800	-7.368%	1	142	+414.773%
2025-11-07	0.9000	0.9500	0.9000	0.9500	-5.000%	10	142	+376.842%
2025-11-04	1.0000	1.0000	1.0000	1.0000	+36.986%	20	142	+353.000%
2025-10-13	0.7300	0.7300	0.7300	0.7300	+14.063%	1	142	+520.548%
2025-10-02	0.6400	0.6400	0.6400	0.6400	-4.478%	20	141	+607.813%
2025-09-12	0.6700	0.6700	0.6700	0.6700	-2.899%	1	141	+576.119%
2025-09-11	0.6900	0.6900	0.6900	0.6900	+4.545%	2	140	+556.522%
2025-09-08	0.6600	0.6600	0.6600	0.6600	-22.353%	15	141	+586.364%
2025-08-19	0.8500	0.8500	0.8500	0.8500	-6.593%	5	141	+432.941%
2025-08-18	0.9500	0.9500	0.9000	0.9100	-14.151%	12	141	+397.802%
2025-08-11	1.0600	1.0600	1.0600	1.0600	-0.935%	10	133	+327.358%
2025-08-08	1.0700	1.0700	1.0700	1.0700	-2.727%	1	133	+323.364%
2025-08-05	1.1000	1.1000	1.1000	1.1000	+8.911%	1	133	+311.818%
2025-07-28	1.0100	1.0100	1.0100	1.0100	+12.222%	10	133	+348.515%
2025-07-22	0.9300	0.9300	0.9000	0.9000	+5.882%	3	133	+403.333%
2025-07-21	0.8500	0.8500	0.8500	0.8500	-6.593%	2	130	+432.941%
2025-07-15	0.9100	0.9100	0.9100	0.9100	-11.650%	2	132	+397.802%
2025-07-11	1.0300	1.0300	1.0300	1.0300	-7.207%	1	132	+339.806%
2025-07-02	1.1100	1.1100	1.1100	1.1100	-9.016%	5	133	+308.108%
2025-07-01	1.2200	1.2200	1.2200	1.2200	+14.019%	2	138	+271.311%
2025-06-27	1.0700	1.0700	1.0700	1.0700	-12.295%	1	138	+323.364%
2025-06-25	1.2200	1.2200	1.2200	1.2200	-12.857%	12	139	+271.311%
2025-06-05	1.4400	1.4400	1.3900	1.4000	-2.778%	10	140	+223.571%
2025-06-02	1.4400	1.4400	1.4400	1.4400	-4.000%	5	150	+214.583%
2025-05-29	1.4600	1.5000	1.4600	1.5000	+3.448%	8	145	+202.000%
2025-05-28	1.4500	1.4500	1.4500	1.4500	-14.201%	1	137	+212.414%
2025-05-20	1.7400	1.7600	1.6900	1.6900	+4.969%	20	138	+168.047%
2025-05-19	1.6100	1.6100	1.6100	1.6100	+0.625%	5	158	+181.366%
2025-05-16	1.6000	1.6000	1.6000	1.6000	-8.571%	4	153	+183.125%
2025-05-12	1.7500	1.7500	1.7500	1.7500	-7.407%	30	153	+158.857%
2025-05-08	1.6800	1.8900	1.6800	1.8900	-5.500%	12	123	+139.683%
2025-05-07	2.0000	2.0000	2.0000	2.0000	-11.504%	5	115	+126.500%
2025-05-06	2.2600	2.2600	2.2600	2.2600	-9.960%	4	120	+100.442%
2025-04-25	2.5600	2.5600	2.5100	2.5100	-19.293%	10	116	+80.478%
2025-04-11	3.5500	3.5500	3.1100	3.1100	-18.158%	20	116	+45.659%
2025-04-09	3.8000	3.8000	3.8000	3.8000	+1.333%	1	116	+19.211%
2025-04-07	3.7500	3.7500	3.7500	3.7500	+3.306%	36	115	+20.800%
2025-04-04	3.6300	3.6300	3.6300	3.6300	+51.250%	72	151	+24.793%
2025-03-21	2.4000	2.4000	2.4000	2.4000	-16.667%	4	115	+88.750%
2025-03-11	2.8800	2.8800	2.8800	2.8800	+15.200%	5	117	+57.292%
2025-03-07	2.5000	2.5000	2.5000	2.5000	+8.696%	4	112	+81.200%
2025-02-28	2.2000	2.3000	2.2000	2.3000	+14.428%	12	110	+96.957%
2025-02-24	2.0100	2.0100	2.0100	2.0100	-12.227%	10	104	+125.373%
2025-02-11	2.2900	2.2900	2.2900	2.2900	-0.435%	1	94	+97.817%
2025-02-04	2.3000	2.3000	2.3000	2.3000	-13.858%	6	93	+96.957%
2025-01-22	2.6700	2.6700	2.6700	2.6700	-7.931%	20	99	+69.663%
2025-01-10	2.8500	2.9000	2.8500	2.9000	+3.943%	8	79	+56.207%
2024-12-31	2.7900	2.7900	2.7900	2.7900	+7.308%	2	75	+62.366%
2024-12-18	2.6000	2.6000	2.6000	2.6000	+1.563%	3	75	+74.231%
2024-12-17	2.5600	2.5600	2.5600	2.5600	+4.490%	1	78	+76.953%
2024-12-13	2.4500	2.4500	2.4500	2.4500	+4.255%	4	77	+84.898%
2024-12-12	2.3500	2.3500	2.3500	2.3500	-3.689%	4	75	+92.766%
2024-12-11	2.4400	2.4400	2.4400	2.4400	-2.400%	2	79	+85.656%
2024-12-10	2.5000	2.5000	2.5000	2.5000	0.000%	2	77	+81.200%
2024-12-06	2.5000	2.5000	2.5000	2.5000	-1.961%	4	75	+81.200%
2024-12-04	2.5500	2.5500	2.5500	2.5500	0.000%	30	73	+77.647%
2024-12-03	2.5500	2.5500	2.5500	2.5500	+12.832%	10	43	+77.647%
2024-11-25	2.3000	2.3000	2.2600	2.2600	-10.317%	5	33	+100.442%
2024-11-20	2.5200	2.5200	2.5200	2.5200	+3.704%	1	35	+79.762%
2024-11-18	2.5000	2.5000	2.4300	2.4300	+2.966%	2	34	+86.420%
2024-11-12	2.3600	2.3600	2.3600	2.3600	-5.600%	2	32	+91.949%
2024-11-08	2.5000	2.5000	2.5000	2.5000	+4.167%	2	30	+81.200%
2024-11-07	2.4000	2.4000	2.4000	2.4000	-7.692%	1	29	+88.750%
2024-11-06	2.5200	2.6000	2.5200	2.6000	+4.418%	15	28	+74.231%
2024-10-07	2.4900	2.4900	2.4900	2.4900	-11.702%	1	13	+81.928%
2024-10-02	2.7900	2.8200	2.7900	2.8200	+8.462%	10	14	+60.638%
2024-09-26	2.6000	2.6000	2.6000	2.6000	-1.887%	3	4	+74.231%
2024-09-20	2.6500	2.6500	2.6500	2.6500	0.000%	2	1	+70.943%

.dark-mode .SDkpMX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SDkpMX{ color: #333333; background-color: white; border: 2px solid #333333; }CPNG20270115P20CPNG Jan 15 2027 20.00 Put (CPNG270115P00020000)option OPRA

CPNG20270115P20
CPNG Jan 15 2027 20.00 Put (CPNG270115P00020000)
option OPRA