Dark

CPRI20270115P15
CPRI Jan 15 2027 15.00 Put (CPRI270115P00015000)
option OPRA

EOD

Aug 4, 2026

1.70-10.526%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.7000	1.7000	1.7000	1.7000	-10.526%	1	1,387	0.000%
2026-07-31	1.9000	1.9000	1.9000	1.9000	0.000%	5	1,387	-10.526%
2026-07-30	2.0000	2.0000	1.9000	1.9000	+2.703%	24	1,392	-10.526%
2026-07-28	1.8500	1.8500	1.8500	1.8500	-7.500%	3	1,382	-8.108%
2026-07-27	2.0000	2.0000	2.0000	2.0000	-4.762%	4	1,382	-15.000%
2026-07-24	2.1000	2.1000	2.1000	2.1000	0.000%	125	1,386	-19.048%
2026-07-23	2.0500	2.1000	2.0500	2.1000	+5.000%	45	1,261	-19.048%
2026-07-21	2.0000	2.0000	2.0000	2.0000	+5.263%	14	1,216	-15.000%
2026-07-20	1.7500	1.9000	1.7500	1.9000	+11.765%	115	1,202	-10.526%
2026-07-17	1.5500	1.7000	1.5500	1.7000	+9.677%	2	1,088	0.000%
2026-07-15	1.5500	1.5500	1.5500	1.5500	-3.125%	10	1,088	+9.677%
2026-07-14	1.5000	1.6000	1.5000	1.6000	+18.519%	6	1,078	+6.250%
2026-07-08	1.3000	1.3500	1.3000	1.3500	+17.391%	3	1,072	+25.926%
2026-07-02	1.1500	1.1500	1.1500	1.1500	0.000%	3	1,072	+47.826%
2026-06-30	1.1500	1.1500	1.1500	1.1500	+4.545%	80	1,072	+47.826%
2026-06-24	1.1000	1.1000	1.1000	1.1000	+4.762%	1	992	+54.545%
2026-06-22	1.0000	1.0500	1.0000	1.0500	0.000%	4	991	+61.905%
2026-06-11	1.0500	1.0500	1.0500	1.0500	-11.017%	25	991	+61.905%
2026-06-10	1.1800	1.1800	1.1800	1.1800	+6.306%	3	1,015	+44.068%
2026-06-09	1.1500	1.1500	1.1100	1.1100	-17.778%	8	1,018	+53.153%
2026-06-08	1.3500	1.3500	1.3500	1.3500	-6.897%	1	1,012	+25.926%
2026-06-04	1.4500	1.4500	1.4500	1.4500	-6.452%	1	1,012	+17.241%
2026-06-03	1.5600	1.5600	1.5500	1.5500	-3.125%	2	1,012	+9.677%
2026-06-02	1.6000	1.6000	1.6000	1.6000	+6.667%	5	1,012	+6.250%
2026-06-01	1.5000	1.5000	1.5000	1.5000	+3.448%	2	1,017	+13.333%
2026-05-29	1.3200	1.4500	1.3200	1.4500	+7.407%	31	1,016	+17.241%
2026-05-28	1.3500	1.3500	1.3500	1.3500	-22.857%	2	986	+25.926%
2026-05-27	1.9100	1.9100	1.7500	1.7500	-6.417%	4	986	-2.857%
2026-05-20	1.8700	1.8700	1.8700	1.8700	-10.952%	5	986	-9.091%
2026-05-12	2.0100	2.1000	2.0100	2.1000	+8.247%	56	981	-19.048%
2026-05-11	1.7500	1.9400	1.7500	1.9400	+17.576%	32	953	-12.371%
2026-05-04	1.5500	1.6600	1.5500	1.6500	+25.000%	40	921	+3.030%
2026-05-01	1.3200	1.3200	1.3200	1.3200	+3.937%	1	880	+28.788%
2026-04-24	1.2700	1.2700	1.2700	1.2700	-2.308%	7	880	+33.858%
2026-04-17	1.3000	1.3000	1.3000	1.3000	-44.681%	1	873	+30.769%
2026-03-26	2.5000	2.5000	2.3500	2.3500	+6.335%	20	874	-27.660%
2026-03-23	2.2100	2.2100	2.2100	2.2100	-0.450%	1	874	-23.077%
2026-03-19	2.2600	2.2600	2.2100	2.2200	-4.310%	19	873	-23.423%
2026-03-11	2.3200	2.3200	2.3200	2.3200	-10.769%	1	874	-26.724%
2026-03-09	2.4300	2.6000	2.4300	2.6000	+18.182%	6	873	-34.615%
2026-03-06	2.2000	2.2000	2.2000	2.2000	+2.326%	1	874	-22.727%
2026-03-05	1.9500	2.1800	1.9500	2.1500	+13.158%	37	873	-20.930%
2026-03-03	1.9000	1.9000	1.9000	1.9000	+5.556%	1	836	-10.526%
2026-03-02	1.7000	1.8000	1.6900	1.8000	+9.091%	80	835	-5.556%
2026-02-25	1.6500	1.6500	1.6500	1.6500	+8.553%	2	781	+3.030%
2026-02-23	1.5400	1.5400	1.5200	1.5200	-5.000%	5	781	+11.842%
2026-02-13	1.6000	1.6000	1.6000	1.6000	+6.667%	2	774	+6.250%
2026-02-06	1.5000	1.5000	1.5000	1.5000	-9.091%	1	774	+13.333%
2026-02-05	1.6500	1.6500	1.6500	1.6500	0.000%	10	773	+3.030%
2026-02-04	1.6000	1.6500	1.6000	1.6500	+17.857%	17	763	+3.030%
2026-02-03	1.4000	1.4000	1.4000	1.4000	+37.255%	5	751	+21.429%
2026-01-27	0.9900	1.0200	0.9800	1.0200	+22.892%	32	746	+66.667%
2026-01-22	0.8300	0.8300	0.8300	0.8300	-17.822%	5	745	+104.819%
2025-12-10	1.0100	1.0100	1.0100	1.0100	+9.783%	2	740	+68.317%
2025-12-03	0.9200	0.9200	0.9200	0.9200	-35.664%	4	738	+84.783%
2025-11-21	1.4300	1.4300	1.4300	1.4300	-19.663%	5	742	+18.881%
2025-10-09	1.7800	1.7800	1.7800	1.7800	-15.640%	248	742	-4.494%
2025-09-29	2.1100	2.1100	2.1100	2.1100	+21.264%	2	494	-19.431%
2025-08-22	1.7400	1.7400	1.7400	1.7400	+3.571%	1	492	-2.299%
2025-08-13	1.7700	1.8200	1.6800	1.6800	-26.957%	8	491	+1.190%
2025-07-31	2.3000	2.3000	2.3000	2.3000	+5.505%	4	491	-26.087%
2025-07-30	2.1800	2.1800	2.1800	2.1800	-0.457%	5	487	-22.018%
2025-07-25	2.2000	2.2100	2.1900	2.1900	+4.286%	6	487	-22.374%
2025-07-22	2.1000	2.1000	2.1000	2.1000	-4.545%	14	487	-19.048%
2025-07-11	2.2000	2.2000	2.2000	2.2000	-25.676%	1	473	-22.727%
2025-06-23	3.0100	3.0100	2.9600	2.9600	+5.714%	4	474	-42.568%
2025-06-18	2.8000	2.8000	2.8000	2.8000	+5.660%	3	473	-39.286%
2025-06-12	2.6800	2.6800	2.6500	2.6500	-5.018%	10	473	-35.849%
2025-06-10	2.7900	2.7900	2.7900	2.7900	+1.455%	1	463	-39.068%
2025-06-03	2.7500	2.7500	2.7500	2.7500	-2.827%	23	462	-38.182%
2025-06-02	2.8300	2.8300	2.8300	2.8300	-4.068%	2	443	-39.929%
2025-05-22	2.9500	2.9500	2.9500	2.9500	+3.873%	2	443	-42.373%
2025-05-12	2.8600	2.8600	2.8400	2.8400	-23.243%	6	443	-40.141%
2025-05-02	3.7000	3.7000	3.7000	3.7000	-3.646%	2	442	-54.054%
2025-05-01	3.8400	3.8400	3.8400	3.8400	-4.000%	2	442	-55.729%
2025-04-30	4.0000	4.0000	4.0000	4.0000	-10.515%	45	442	-57.500%
2025-04-16	4.4500	4.4700	4.4500	4.4700	+20.811%	21	397	-61.969%
2025-04-15	3.7000	3.7000	3.7000	3.7000	-2.632%	3	376	-54.054%
2025-04-11	3.8000	3.8000	3.8000	3.8000	-1.554%	12	373	-55.263%
2025-04-03	4.0000	4.0000	3.6000	3.8600	+42.963%	80	367	-55.959%
2025-03-11	2.7000	2.7000	2.7000	2.7000	+47.541%	4	297	-37.037%
2025-02-24	1.8300	1.8300	1.8300	1.8300	-3.684%	14	287	-7.104%
2025-02-20	1.9000	1.9000	1.9000	1.9000	+6.145%	10	287	-10.526%
2025-02-05	1.7900	1.7900	1.7900	1.7900	+15.484%	5	297	-5.028%
2025-02-03	1.5500	1.5500	1.5500	1.5500	+9.155%	1	297	+9.677%
2025-01-31	1.4200	1.4200	1.4200	1.4200	-21.547%	8	296	+19.718%
2025-01-17	1.8100	1.8100	1.8100	1.8100	-10.837%	20	292	-6.077%
2025-01-13	2.0300	2.0300	2.0300	2.0300	-32.333%	5	292	-16.256%
2024-11-14	3.0000	3.0000	3.0000	3.0000	+3.448%	2	295	-43.333%
2024-11-12	2.5200	3.0700	2.5200	2.9000	0.000%	266	293	-41.379%
2024-11-08	2.5000	2.9000	2.2000	2.9000	-9.375%	20	38	-41.379%
2024-11-01	3.2000	3.2000	3.2000	3.2000	+2.894%	2	28	-46.875%
2024-10-31	3.1100	3.1100	3.1100	3.1100	+15.185%	10	28	-45.338%
2024-10-30	2.7000	2.7000	2.7000	2.7000	-3.571%	1	18	-37.037%
2024-10-29	2.8000	2.8000	2.8000	2.8000	0.000%	5	17	-39.286%
2024-10-28	2.6000	2.8000	2.6000	2.8000	+12.000%	8	12	-39.286%
2024-10-25	2.4800	2.6500	2.4800	2.5000	0.000%	8	4	-32.000%

.dark-mode .mGn2mk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mGn2mk{ color: #333333; background-color: white; border: 2px solid #333333; }CPRI20270115P15CPRI Jan 15 2027 15.00 Put (CPRI270115P00015000)option OPRA

CPRI20270115P15
CPRI Jan 15 2027 15.00 Put (CPRI270115P00015000)
option OPRA