Dark

CPRI20260821P15
CPRI Aug 21 2026 15.00 Put (CPRI260821P00015000)
option OPRA

EOD

Aug 4, 2026

0.4700-14.545%(-0.0800)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.5300	0.5700	0.4700	0.4700	-14.545%	49	1,034	0.000%
2026-08-03	0.5500	0.5500	0.5500	0.5500	-15.385%	6	1,012	-14.545%
2026-07-31	0.6700	0.7000	0.5500	0.6500	0.000%	101	1,006	-27.692%
2026-07-30	0.8000	0.8000	0.6500	0.6500	-2.985%	61	950	-27.692%
2026-07-29	0.6500	0.8100	0.6500	0.6700	+3.077%	10	909	-29.851%
2026-07-28	0.6200	0.6800	0.6000	0.6500	-23.529%	19	901	-27.692%
2026-07-24	0.7500	0.8500	0.7500	0.8500	-10.526%	2	889	-44.706%
2026-07-23	0.8500	0.9500	0.8500	0.9500	+33.803%	21	889	-50.526%
2026-07-22	0.6800	0.7200	0.6800	0.7100	-21.111%	3	870	-33.803%
2026-07-21	0.8000	0.9000	0.8000	0.9000	+11.111%	37	869	-47.778%
2026-07-20	0.7000	0.8100	0.6500	0.8100	+19.118%	223	836	-41.975%
2026-07-17	0.5500	0.6800	0.5100	0.6800	+25.926%	18	693	-30.882%
2026-07-16	0.5800	0.5800	0.5400	0.5400	-21.739%	16	689	-12.963%
2026-07-15	0.6500	0.6900	0.5500	0.6900	+15.000%	89	687	-31.884%
2026-07-14	0.5500	0.6100	0.5500	0.6000	+50.000%	449	683	-21.667%
2026-07-13	0.3500	0.4000	0.3500	0.4000	+25.000%	21	527	+17.500%
2026-07-10	0.3500	0.3500	0.3200	0.3200	-15.789%	2	531	+46.875%
2026-07-08	0.4100	0.4100	0.3800	0.3800	-5.000%	11	531	+23.684%
2026-07-01	0.3500	0.4000	0.3500	0.4000	+33.333%	6	523	+17.500%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-18.919%	3	519	+56.667%
2026-06-25	0.3700	0.3700	0.3700	0.3700	+23.333%	1	521	+27.027%
2026-06-23	0.3000	0.3000	0.3000	0.3000	+50.000%	1	520	+56.667%
2026-06-17	0.2000	0.2000	0.2000	0.2000	0.000%	6	513	+135.000%
2026-06-16	0.2000	0.2000	0.2000	0.2000	+17.647%	10	513	+135.000%
2026-06-15	0.2000	0.2000	0.1700	0.1700	-51.429%	11	503	+176.471%
2026-06-10	0.3500	0.3500	0.3500	0.3500	0.000%	55	503	+34.286%
2026-06-09	0.3500	0.3500	0.3500	0.3500	-30.000%	53	503	+34.286%
2026-06-05	0.5000	0.5000	0.5000	0.5000	+11.111%	1	450	-6.000%
2026-05-28	0.4500	0.4500	0.4500	0.4500	-43.750%	1	450	+4.444%
2026-05-27	0.8000	0.8200	0.8000	0.8000	+14.286%	16	450	-41.250%
2026-05-26	0.8500	0.8500	0.7000	0.7000	-26.316%	16	444	-32.857%
2026-05-21	1.0500	1.0500	0.9500	0.9500	-13.636%	18	444	-50.526%
2026-05-19	1.1500	1.1500	1.1000	1.1000	0.000%	8	443	-57.273%
2026-05-18	1.1500	1.1500	1.1000	1.1000	-12.000%	6	446	-57.273%
2026-05-15	1.2000	1.2500	1.2000	1.2500	+8.696%	17	446	-62.400%
2026-05-14	1.1500	1.1500	1.1500	1.1500	-8.000%	3	450	-59.130%
2026-05-13	1.2500	1.2500	1.2500	1.2500	-5.303%	10	404	-62.400%
2026-05-12	1.3500	1.3500	1.3200	1.3200	+10.000%	45	404	-64.394%
2026-05-11	1.1000	1.2000	1.1000	1.2000	+33.333%	15	404	-60.833%
2026-05-08	0.9500	0.9500	0.9000	0.9000	+5.882%	10	408	-47.778%
2026-05-07	0.7500	0.8500	0.7500	0.8500	0.000%	16	402	-44.706%
2026-05-05	0.9000	0.9000	0.8500	0.8500	0.000%	8	398	-44.706%
2026-05-04	0.7500	0.8500	0.7500	0.8500	+21.429%	24	399	-44.706%
2026-05-01	0.7000	0.7000	0.7000	0.7000	0.000%	2	403	-32.857%
2026-04-30	0.7000	0.7000	0.7000	0.7000	+7.692%	6	403	-32.857%
2026-04-29	0.6500	0.6500	0.6500	0.6500	+18.182%	7	403	-27.692%
2026-04-27	0.5000	0.5500	0.5000	0.5500	+10.000%	6	401	-14.545%
2026-04-23	0.5500	0.5500	0.5000	0.5000	0.000%	7	401	-6.000%
2026-04-22	0.5000	0.5000	0.5000	0.5000	+11.111%	13	402	-6.000%
2026-04-21	0.4500	0.4500	0.4500	0.4500	-10.000%	2	402	+4.444%
2026-04-20	0.5000	0.5000	0.5000	0.5000	0.000%	2	402	-6.000%
2026-04-17	0.5000	0.5300	0.5000	0.5000	-28.571%	86	402	-6.000%
2026-04-16	0.7500	0.7500	0.7000	0.7000	-6.667%	6	405	-32.857%
2026-04-15	0.8000	0.8000	0.7500	0.7500	0.000%	7	411	-37.333%
2026-04-14	0.7500	0.7500	0.7500	0.7500	-6.250%	4	417	-37.333%
2026-04-10	0.8500	0.8500	0.8000	0.8000	-20.000%	68	420	-41.250%
2026-04-08	0.9500	1.0000	0.9500	1.0000	-25.926%	9	356	-53.000%
2026-04-06	1.4000	1.4000	1.3500	1.3500	-6.897%	6	359	-65.185%
2026-04-01	1.5000	1.5000	1.4500	1.4500	-8.228%	5	358	-67.586%
2026-03-31	1.6700	1.6700	1.5700	1.5800	-3.067%	188	355	-70.253%
2026-03-27	1.6300	1.6300	1.6300	1.6300	+8.667%	10	255	-71.166%
2026-03-26	1.5000	1.5000	1.5000	1.5000	+4.167%	10	255	-68.667%
2026-03-24	1.4500	1.4500	1.4400	1.4400	+10.769%	12	255	-67.361%
2026-03-23	1.3000	1.3100	1.3000	1.3000	-12.752%	86	243	-63.846%
2026-03-20	1.5000	1.5000	1.4900	1.4900	-0.667%	16	178	-68.456%
2026-03-19	1.5000	1.5000	1.5000	1.5000	+2.041%	2	172	-68.667%
2026-03-16	1.4700	1.4700	1.4700	1.4700	-1.342%	41	172	-68.027%
2026-03-13	1.5000	1.5400	1.4400	1.4900	+2.055%	51	131	-68.456%
2026-03-10	1.4600	1.4600	1.4600	1.4600	-9.317%	1	126	-67.808%
2026-03-09	1.6700	1.6700	1.6000	1.6100	0.000%	15	125	-70.807%
2026-03-06	1.6100	1.6100	1.6100	1.6100	+7.333%	1	113	-70.807%
2026-03-05	1.4400	1.5000	1.4400	1.5000	+15.385%	2	112	-68.667%
2026-03-04	1.3100	1.3100	1.2900	1.3000	+2.362%	7	114	-63.846%
2026-03-03	1.2700	1.2700	1.2600	1.2700	+14.414%	79	111	-62.992%
2026-03-02	1.1100	1.1100	1.1100	1.1100	+24.719%	25	32	-57.658%
2026-02-26	0.8900	0.8900	0.8900	0.8900	-9.184%	1	7	-47.191%
2026-02-24	0.9700	0.9800	0.9700	0.9800	+15.294%	4	8	-52.041%
2026-02-18	0.8500	0.8500	0.8500	0.8500	-10.526%	1	6	-44.706%
2026-02-12	0.9500	0.9500	0.9500	0.9500	-5.000%	1	6	-50.526%
2026-02-09	1.0000	1.0000	1.0000	1.0000	-8.257%	4	6	-53.000%
2026-02-04	1.0900	1.0900	1.0900	1.0900	+142.222%	1	2	-56.881%
2025-12-26	0.4500	0.4500	0.4500	0.4500	0.000%	1	1	+4.444%

.dark-mode .q3tNRZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3tNRZ{ color: #333333; background-color: white; border: 2px solid #333333; }CPRI20260821P15CPRI Aug 21 2026 15.00 Put (CPRI260821P00015000)option OPRA

CPRI20260821P15
CPRI Aug 21 2026 15.00 Put (CPRI260821P00015000)
option OPRA