Dark

CPNG20270115P22
CPNG Jan 15 2027 22.00 Put (CPNG270115P00022000)
option OPRA

EOD

Aug 4, 2026

6.25-14.617%(-1.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.2500	6.2500	6.2500	6.2500	-14.617%	5	1,934	0.000%
2026-07-29	7.3200	7.3200	7.3200	7.3200	+6.087%	1	1,932	-14.617%
2026-07-28	6.6800	6.9000	6.6800	6.9000	+2.222%	2	1,933	-9.420%
2026-07-22	6.7500	6.7500	6.7500	6.7500	+9.047%	1	1,935	-7.407%
2026-07-17	6.1900	6.1900	6.1900	6.1900	+18.356%	2	1,935	+0.969%
2026-07-02	5.2300	5.2300	5.2300	5.2300	-7.597%	1	1,934	+19.503%
2026-06-16	5.6600	5.6600	5.6600	5.6600	-6.446%	1	1,934	+10.424%
2026-06-15	6.0500	6.0500	6.0500	6.0500	-4.120%	500	1,935	+3.306%
2026-06-12	6.3100	6.3100	6.3100	6.3100	-1.560%	1	1,649	-0.951%
2026-05-27	6.4100	6.4100	6.4100	6.4100	-8.034%	1	1,649	-2.496%
2026-05-21	7.1000	7.1000	6.9500	6.9700	+70.000%	12	1,649	-10.330%
2026-04-29	4.1000	4.1000	4.1000	4.1000	+3.797%	1	1,656	+52.439%
2026-04-28	3.9500	3.9500	3.9500	3.9500	+1.282%	3	1,655	+58.228%
2026-04-27	3.9000	3.9000	3.9000	3.9000	-1.266%	1	1,654	+60.256%
2026-04-24	3.9500	3.9500	3.9500	3.9500	+1.282%	1	1,654	+58.228%
2026-04-22	3.9000	3.9000	3.9000	3.9000	+17.117%	2	1,653	+60.256%
2026-04-17	3.3300	3.3300	3.3300	3.3300	-2.059%	1	1,651	+87.688%
2026-04-16	3.6100	3.6100	3.4000	3.4000	-19.048%	293	1,652	+83.824%
2026-04-13	4.2000	4.2000	4.2000	4.2000	-3.448%	1	1,652	+48.810%
2026-04-10	4.3500	4.3500	4.3500	4.3500	-19.444%	1	1,652	+43.678%
2026-03-30	5.4000	5.4000	5.4000	5.4000	+13.684%	1	1,651	+15.741%
2026-03-19	4.6000	4.7500	4.6000	4.7500	+7.955%	8	1,650	+31.579%
2026-03-18	4.2000	4.4000	4.2000	4.4000	+1.149%	13	1,644	+42.045%
2026-03-16	4.3500	4.3500	4.3500	4.3500	-15.861%	3	1,634	+43.678%
2026-03-11	5.5000	5.5000	5.1700	5.1700	+1.174%	30	1,631	+20.890%
2026-03-09	5.1500	5.1500	5.1100	5.1100	+1.793%	2	1,631	+22.309%
2026-03-06	5.0200	5.0200	5.0200	5.0200	+4.149%	1	1,632	+24.502%
2026-03-05	4.8000	4.8200	4.8000	4.8200	-15.439%	4	1,632	+29.668%
2026-03-02	5.7000	5.7000	5.7000	5.7000	+7.547%	1	1,633	+9.649%
2026-02-20	5.4500	5.7000	5.3000	5.3000	-11.667%	3	1,633	+17.925%
2026-02-05	5.9000	6.0000	5.5500	6.0000	+32.450%	21	1,633	+4.167%
2026-01-29	4.5500	4.5500	4.5300	4.5300	+3.899%	5	1,635	+37.969%
2026-01-28	4.3600	4.3600	4.3600	4.3600	-10.103%	300	1,635	+43.349%
2026-01-27	4.8500	4.8500	4.8500	4.8500	+12.791%	1	1,543	+28.866%
2026-01-23	4.3000	4.3000	4.3000	4.3000	+8.861%	1	1,542	+45.349%
2026-01-21	4.0000	4.0000	3.9500	3.9500	+12.857%	48	1,543	+58.228%
2026-01-16	3.4500	3.5000	3.4500	3.5000	-1.685%	411	1,901	+78.571%
2026-01-15	3.6500	3.6500	3.5600	3.5600	-6.316%	3	1,901	+75.562%
2026-01-14	3.5900	3.8000	3.5900	3.8000	+20.635%	4	1,900	+64.474%
2026-01-13	3.1000	3.1500	3.1000	3.1500	+5.705%	19	1,900	+98.413%
2026-01-12	2.9500	2.9800	2.9500	2.9800	+1.017%	2	1,885	+109.732%
2026-01-08	2.9500	2.9500	2.9500	2.9500	+12.595%	5	1,885	+111.864%
2026-01-07	2.5500	2.6200	2.5500	2.6200	-3.676%	11	1,885	+138.550%
2026-01-06	2.7200	2.7200	2.7200	2.7200	-0.730%	1	1,885	+129.779%
2026-01-02	2.7400	2.7400	2.7400	2.7400	+21.239%	11	1,885	+128.102%
2025-12-26	2.2500	2.2600	2.2500	2.2600	-25.658%	21	1,885	+176.549%
2025-12-23	3.0000	3.0400	2.9900	3.0400	-0.654%	5	1,865	+105.592%
2025-12-22	3.0000	3.0600	3.0000	3.0600	+5.882%	8	1,862	+104.248%
2025-12-18	2.8500	2.9000	2.8500	2.8900	-2.034%	223	1,862	+116.263%
2025-12-17	2.9000	3.1000	2.9000	2.9500	+7.273%	15	2,064	+111.864%
2025-12-16	2.6000	2.9100	2.6000	2.7500	+44.737%	152	2,064	+127.273%
2025-12-10	1.9000	1.9000	1.9000	1.9000	+21.795%	1	2,206	+228.947%
2025-12-08	1.5600	1.5600	1.5600	1.5600	+9.091%	500	2,206	+300.641%
2025-12-05	1.4300	1.4300	1.4300	1.4300	-13.855%	1	1,706	+337.063%
2025-12-04	1.6800	1.6800	1.6500	1.6600	-1.775%	165	1,706	+276.506%
2025-12-02	1.6200	1.6900	1.6200	1.6900	+15.753%	4	1,686	+269.822%
2025-11-26	1.4600	1.4600	1.4600	1.4600	-3.947%	20	1,662	+328.082%
2025-11-25	1.5300	1.5300	1.5200	1.5200	-5.000%	111	1,662	+311.184%
2025-11-24	1.6000	1.6000	1.6000	1.6000	-10.615%	6	1,551	+290.625%
2025-11-21	1.7900	1.8000	1.7800	1.7900	+15.484%	619	1,551	+249.162%
2025-11-18	1.5500	1.5500	1.5500	1.5500	+4.027%	40	938	+303.226%
2025-11-17	1.4900	1.4900	1.4900	1.4900	+5.674%	1	938	+319.463%
2025-11-07	1.3500	1.4300	1.3500	1.4100	+12.800%	25	937	+343.262%
2025-11-05	1.2500	1.2500	1.2500	1.2500	+23.762%	1	912	+400.000%
2025-10-29	1.0500	1.0500	1.0100	1.0100	-15.833%	89	911	+518.812%
2025-10-17	1.1700	1.2000	1.1700	1.2000	+6.195%	39	925	+420.833%
2025-10-14	1.1200	1.1300	1.1200	1.1300	+24.176%	92	914	+453.097%
2025-09-17	0.9100	0.9100	0.9100	0.9100	+1.111%	1	916	+586.813%
2025-09-15	0.9000	0.9000	0.8900	0.9000	-4.255%	5	917	+594.444%
2025-09-08	1.0400	1.0400	0.9400	0.9400	-29.851%	4	917	+564.894%
2025-09-04	1.3400	1.3400	1.3400	1.3400	-0.741%	1	917	+366.418%
2025-08-18	1.3500	1.3500	1.3500	1.3500	-2.174%	10	917	+362.963%
2025-08-15	1.3800	1.3800	1.3800	1.3800	-8.000%	2	927	+352.899%
2025-08-06	1.5000	1.5000	1.5000	1.5000	+12.782%	10	925	+316.667%
2025-08-05	1.3300	1.3300	1.3300	1.3300	-13.636%	5	915	+369.925%
2025-08-01	1.5400	1.5400	1.5400	1.5400	+11.594%	1	920	+305.844%
2025-07-30	1.3800	1.3800	1.3800	1.3800	+4.545%	5	919	+352.899%
2025-07-25	1.3400	1.3400	1.3200	1.3200	+6.452%	3	914	+373.485%
2025-07-21	1.2400	1.2400	1.2400	1.2400	-4.615%	12	914	+404.032%
2025-07-15	1.3000	1.3000	1.3000	1.3000	-7.801%	1	914	+380.769%
2025-07-10	1.4100	1.4100	1.4100	1.4100	-8.442%	1	914	+343.262%
2025-07-09	1.5400	1.5400	1.5400	1.5400	+3.356%	10	914	+305.844%
2025-06-30	1.4900	1.4900	1.4900	1.4900	+6.429%	50	924	+319.463%
2025-06-27	1.4000	1.4000	1.4000	1.4000	-7.895%	1	874	+346.429%
2025-06-26	1.5900	1.5900	1.5200	1.5200	-11.628%	2	874	+311.184%
2025-06-25	1.7200	1.7200	1.7200	1.7200	+2.381%	2	874	+263.372%
2025-06-24	1.6800	1.6800	1.6800	1.6800	-10.160%	1	874	+272.024%
2025-06-17	1.8700	1.8700	1.8700	1.8700	-1.058%	1	874	+234.225%
2025-06-11	1.8400	1.8900	1.8400	1.8900	-0.526%	2	874	+230.688%
2025-06-10	1.9000	1.9000	1.9000	1.9000	+2.151%	1	874	+228.947%
2025-06-04	1.8600	1.8600	1.8600	1.8600	-10.145%	1	874	+236.022%
2025-05-30	2.0000	2.0700	2.0000	2.0700	-0.481%	8	874	+201.932%
2025-05-29	2.0000	2.1000	2.0000	2.0800	+5.051%	24	874	+200.481%
2025-05-28	2.0000	2.0000	1.9800	1.9800	-24.138%	2	854	+215.657%
2025-05-09	2.6100	2.6100	2.6100	2.6100	+16.518%	8	854	+139.464%
2025-05-07	2.3500	2.3500	2.2400	2.2400	-27.742%	17	851	+179.018%
2025-04-29	3.1000	3.1000	3.1000	3.1000	-37.626%	200	862	+101.613%
2025-04-07	4.9700	4.9700	4.9700	4.9700	+11.186%	1	661	+25.755%
2025-04-04	4.4700	4.4700	4.4700	4.4700	+25.915%	28	661	+39.821%
2025-04-02	3.6000	3.6000	3.5500	3.5500	-6.579%	2	648	+76.056%
2025-03-31	3.8000	3.8000	3.8000	3.8000	+14.804%	1	648	+64.474%
2025-03-28	3.3100	3.3100	3.3100	3.3100	+11.448%	2	647	+88.822%
2025-03-03	2.9700	2.9700	2.9700	2.9700	+8.000%	573	646	+110.438%
2025-02-27	2.7500	2.7500	2.7500	2.7500	+6.178%	18	55	+127.273%
2025-02-26	2.5900	2.5900	2.5900	2.5900	-13.378%	2	55	+141.313%
2025-02-25	2.9900	2.9900	2.9900	2.9900	-13.333%	35	18	+109.030%
2025-01-24	3.4500	3.4500	3.4500	3.4500	+0.583%	20	18	+81.159%
2024-12-18	3.4300	3.4300	3.4300	3.4300	+6.192%	2	8	+82.216%
2024-12-11	3.2300	3.2300	3.2300	3.2300	-13.172%	1	6	+93.498%
2024-11-06	3.7200	3.7200	3.7200	3.7200	0.000%	5	5	+68.011%

.dark-mode .pz16vY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pz16vY{ color: #333333; background-color: white; border: 2px solid #333333; }CPNG20270115P22CPNG Jan 15 2027 22.00 Put (CPNG270115P00022000)option OPRA

CPNG20270115P22
CPNG Jan 15 2027 22.00 Put (CPNG270115P00022000)
option OPRA