Dark

CPRI20260821P17.5
CPRI Aug 21 2026 17.50 Put (CPRI260821P00017500)
option OPRA

EOD

Aug 4, 2026

1.70-8.602%(-0.16)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.8000	1.8400	1.6700	1.7000	-8.602%	104	1,218	0.000%
2026-08-03	1.9100	1.9100	1.8600	1.8600	-20.851%	101	1,154	-8.602%
2026-07-29	2.3500	2.3500	2.3500	2.3500	+30.556%	1	1,201	-27.660%
2026-07-28	2.0800	2.0800	1.8000	1.8000	-17.431%	2	1,201	-5.556%
2026-07-27	2.1800	2.1800	2.1800	2.1800	-11.020%	4	1,202	-22.018%
2026-07-24	2.3500	2.4500	2.3500	2.4500	-3.922%	10	1,199	-30.612%
2026-07-23	2.5500	2.5500	2.5500	2.5500	+27.500%	5	1,199	-33.333%
2026-07-22	2.0000	2.0000	2.0000	2.0000	-13.043%	1	1,194	-15.000%
2026-07-21	2.2500	2.3000	2.2500	2.3000	+2.222%	7	1,194	-26.087%
2026-07-20	1.9500	2.2500	1.9500	2.2500	+20.321%	7	1,187	-24.444%
2026-07-17	1.6000	1.8700	1.6000	1.8700	+11.976%	3	1,186	-9.091%
2026-07-16	1.7500	1.7500	1.6700	1.6700	-16.500%	4	1,185	+1.796%
2026-07-15	1.8500	2.0100	1.6000	2.0000	+18.343%	140	1,184	-15.000%
2026-07-14	1.5000	1.7300	1.5000	1.6900	+30.000%	26	1,085	+0.592%
2026-07-13	1.2200	1.3000	1.2200	1.3000	+13.043%	2	1,070	+30.769%
2026-07-09	1.1200	1.1500	1.1200	1.1500	-4.167%	85	1,069	+47.826%
2026-07-08	1.0200	1.3500	1.0200	1.2000	+26.316%	212	1,033	+41.667%
2026-07-07	0.9000	0.9500	0.9000	0.9500	0.000%	2	922	+78.947%
2026-07-06	0.9500	0.9500	0.9500	0.9500	0.000%	3	921	+78.947%
2026-07-02	1.0200	1.0200	0.9500	0.9500	-9.524%	5	921	+78.947%
2026-07-01	1.1400	1.2500	1.0500	1.0500	+16.667%	25	921	+61.905%
2026-06-29	1.0500	1.0500	0.9000	0.9000	-5.263%	6	900	+88.889%
2026-06-26	0.9500	0.9500	0.9500	0.9500	-12.037%	100	894	+78.947%
2026-06-25	1.0700	1.0800	1.0500	1.0800	+20.000%	7	794	+57.407%
2026-06-23	0.9000	0.9000	0.9000	0.9000	+4.651%	4	790	+88.889%
2026-06-22	0.8200	0.8600	0.8000	0.8600	+14.667%	286	790	+97.674%
2026-06-18	0.7000	0.7500	0.7000	0.7500	-6.250%	137	520	+126.667%
2026-06-17	0.8000	0.8000	0.8000	0.8000	+50.943%	16	520	+112.500%
2026-06-15	0.5000	0.5300	0.5000	0.5300	-34.568%	3	520	+220.755%
2026-06-11	0.8100	0.8100	0.8100	0.8100	-5.814%	10	517	+109.877%
2026-06-09	1.1000	1.1000	0.8600	0.8600	-18.095%	13	527	+97.674%
2026-06-08	1.0900	1.1500	1.0500	1.0500	-19.231%	7	534	+61.905%
2026-06-05	1.3400	1.3400	1.3000	1.3000	0.000%	9	533	+30.769%
2026-06-04	1.3500	1.3500	1.3000	1.3000	-7.143%	78	531	+30.769%
2026-06-03	1.4500	1.4500	1.4000	1.4000	-6.667%	28	456	+21.429%
2026-06-02	1.5500	1.5500	1.5000	1.5000	+7.143%	20	429	+13.333%
2026-06-01	1.4500	1.4500	1.4000	1.4000	-3.448%	36	422	+21.429%
2026-05-29	1.2500	1.5500	1.2500	1.4500	+47.959%	34	393	+17.241%
2026-05-28	1.0000	1.0000	0.9500	0.9800	-45.556%	30	373	+73.469%
2026-05-27	1.8000	1.9500	1.7500	1.8000	+2.857%	34	375	-5.556%
2026-05-26	1.6500	1.7500	1.6500	1.7500	+0.575%	5	372	-2.857%
2026-05-22	1.7500	1.8000	1.7400	1.7400	-13.000%	700	791	-2.299%
2026-05-21	2.0000	2.0000	2.0000	2.0000	-16.667%	6	785	-15.000%
2026-05-15	2.4000	2.4000	2.4000	2.4000	+4.348%	2	785	-29.167%
2026-05-14	2.4000	2.4000	2.2500	2.3000	-9.804%	97	785	-26.087%
2026-05-13	2.4200	2.5500	2.4200	2.5500	+1.190%	11	193	-33.333%
2026-05-12	2.4000	2.6200	2.4000	2.5200	+14.545%	801	193	-32.540%
2026-05-11	2.1500	2.2000	2.1500	2.2000	+15.789%	74	193	-22.727%
2026-05-08	1.8500	2.0000	1.8500	1.9000	+2.703%	10	209	-10.526%
2026-05-07	1.7000	1.8500	1.7000	1.8500	+12.121%	10	215	-8.108%
2026-05-06	1.6500	1.6500	1.6500	1.6500	-10.811%	1	218	+3.030%
2026-05-05	1.8500	1.8500	1.8500	1.8500	+0.543%	2	219	-8.108%
2026-05-04	1.7500	1.8400	1.7500	1.8400	+18.710%	3	219	-7.609%
2026-05-01	1.5500	1.5500	1.5500	1.5500	0.000%	7	217	+9.677%
2026-04-30	1.5500	1.5500	1.5500	1.5500	0.000%	1	217	+9.677%
2026-04-29	1.4500	1.5500	1.4500	1.5500	+14.815%	27	216	+9.677%
2026-04-28	1.2500	1.3500	1.2500	1.3500	+12.500%	4	235	+25.926%
2026-04-27	1.1300	1.2000	1.1300	1.2000	-2.439%	2	234	+41.667%
2026-04-24	1.0000	1.2300	1.0000	1.2300	+2.500%	7	234	+38.211%
2026-04-23	1.1000	1.2000	1.1000	1.2000	+9.091%	11	230	+41.667%
2026-04-22	1.1000	1.1000	1.0500	1.1000	0.000%	6	232	+54.545%
2026-04-20	1.1000	1.1000	1.1000	1.1000	-4.348%	4	235	+54.545%
2026-04-17	1.2000	1.2000	1.1500	1.1500	-20.690%	99	237	+47.826%
2026-04-16	1.5500	1.5500	1.4500	1.4500	-6.452%	105	294	+17.241%
2026-04-15	1.6000	1.6000	1.5500	1.5500	+3.333%	17	238	+9.677%
2026-04-14	1.5000	1.5000	1.5000	1.5000	-9.091%	2	253	+13.333%
2026-04-13	1.7000	1.7500	1.6500	1.6500	-2.941%	91	254	+3.030%
2026-04-09	1.8500	1.8500	1.7000	1.7000	-8.108%	19	251	0.000%
2026-04-08	1.8000	1.8500	1.8000	1.8500	-19.565%	4	249	-8.108%
2026-04-07	2.3000	2.3000	2.3000	2.3000	+2.222%	4	248	-26.087%
2026-04-06	2.3000	2.3000	2.2500	2.2500	-15.414%	6	245	-24.444%
2026-03-31	2.6600	2.6600	2.6600	2.6600	+15.652%	5	243	-36.090%
2026-03-25	2.3000	2.3000	2.3000	2.3000	-6.504%	6	238	-26.087%
2026-03-24	2.4700	2.4700	2.4600	2.4600	+8.850%	42	232	-30.894%
2026-03-23	2.2600	2.2600	2.2600	2.2600	-12.403%	99	233	-24.779%
2026-03-19	2.6000	2.6000	2.5800	2.5800	+4.032%	4	182	-34.109%
2026-03-18	2.5000	2.5000	2.4700	2.4800	+2.058%	27	180	-31.452%
2026-03-16	2.4300	2.4300	2.4300	2.4300	-6.538%	5	193	-30.041%
2026-03-13	2.5500	2.6000	2.5400	2.6000	+1.167%	8	193	-34.615%
2026-03-10	2.5700	2.5700	2.5700	2.5700	-9.187%	1	193	-33.852%
2026-03-06	2.8300	2.8300	2.8300	2.8300	+30.415%	1	192	-39.929%
2026-03-04	2.1600	2.1700	2.1600	2.1700	-2.252%	2	191	-21.659%
2026-03-03	2.2500	2.2500	2.2200	2.2200	+30.588%	67	189	-23.423%
2026-02-24	1.7000	1.7000	1.7000	1.7000	+16.438%	1	123	0.000%
2026-02-20	1.4600	1.4600	1.4600	1.4600	-15.607%	1	122	+16.438%
2026-02-17	1.7500	1.7500	1.7300	1.7300	+3.593%	3	121	-1.734%
2026-02-13	1.6800	1.6800	1.6500	1.6700	-6.180%	4	114	+1.796%
2026-02-12	1.7800	1.7800	1.7800	1.7800	+9.202%	1	114	-4.494%
2026-02-11	1.6300	1.6300	1.6300	1.6300	-8.427%	1	115	+4.294%
2026-02-06	1.7800	1.7800	1.7800	1.7800	-5.319%	1	116	-4.494%
2026-02-05	1.9100	1.9100	1.8800	1.8800	+22.876%	3	115	-9.574%
2026-02-04	1.5200	1.5300	1.5200	1.5300	-10.000%	3	113	+11.111%
2026-02-03	1.4500	1.7000	1.4500	1.7000	+71.717%	10	110	0.000%
2026-01-21	1.0000	1.0000	0.9900	0.9900	0.000%	100	100	+71.717%

.dark-mode .SySDF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SySDF4{ color: #333333; background-color: white; border: 2px solid #333333; }CPRI20260821P17.5CPRI Aug 21 2026 17.50 Put (CPRI260821P00017500)option OPRA

CPRI20260821P17.5
CPRI Aug 21 2026 17.50 Put (CPRI260821P00017500)
option OPRA