Dark

CPRI20270115P17.5
CPRI Jan 15 2027 17.50 Put (CPRI270115P00017500)
option OPRA

EOD

Aug 3, 2026

3.01-11.471%(-0.39)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.0100	3.0100	3.0100	3.0100	-11.471%	100	760	0.000%
2026-07-30	3.4000	3.4000	3.4000	3.4000	0.000%	3	660	-11.471%
2026-07-24	3.4000	3.4000	3.4000	3.4000	-5.556%	42	663	-11.471%
2026-07-23	3.6000	3.6000	3.6000	3.6000	+16.129%	2	627	-16.389%
2026-07-20	3.1000	3.1000	3.1000	3.1000	+3.333%	1	627	-2.903%
2026-07-15	2.9000	3.0000	2.9000	3.0000	+34.529%	290	626	+0.333%
2026-07-09	2.2300	2.2300	2.2300	2.2300	-8.980%	5	336	+34.978%
2026-07-08	2.3000	2.5000	2.3000	2.4500	+13.953%	15	341	+22.857%
2026-07-02	2.1500	2.1500	2.1500	2.1500	+4.878%	2	335	+40.000%
2026-06-26	2.0500	2.0500	2.0500	2.0500	+32.258%	50	335	+46.829%
2026-06-12	1.5500	1.5500	1.5500	1.5500	-22.500%	1	370	+94.194%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-14.894%	1	370	+50.500%
2026-06-05	2.3500	2.3500	2.3500	2.3500	-9.615%	1	370	+28.085%
2026-06-02	2.6000	2.6000	2.6000	2.6000	+8.333%	2	370	+15.769%
2026-05-29	2.4000	2.4000	2.4000	2.4000	+2.128%	2	368	+25.417%
2026-05-28	2.4500	2.4500	2.3500	2.3500	-24.194%	2	369	+28.085%
2026-05-27	3.1000	3.1000	3.1000	3.1000	-3.125%	5	371	-2.903%
2026-05-20	3.2000	3.2000	3.2000	3.2000	0.000%	4	376	-5.938%
2026-05-14	3.2000	3.2000	3.2000	3.2000	-3.030%	2	376	-5.938%
2026-05-13	3.3000	3.3000	3.3000	3.3000	0.000%	1	376	-8.788%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+6.452%	1	376	-8.788%
2026-05-11	3.0000	3.1000	3.0000	3.1000	+14.815%	2	376	-2.903%
2026-05-07	2.7000	2.7000	2.7000	2.7000	+12.500%	1	374	+11.481%
2026-05-01	2.4000	2.4000	2.4000	2.4000	+9.091%	1	372	+25.417%
2026-04-24	2.1500	2.2000	2.1500	2.2000	+10.000%	3	372	+36.818%
2026-04-20	2.0000	2.0000	2.0000	2.0000	-44.444%	1	372	+50.500%
2026-03-26	3.6000	3.6000	3.6000	3.6000	+2.857%	1	372	-16.389%
2026-03-20	3.5000	3.5000	3.5000	3.5000	+0.287%	1	371	-14.000%
2026-03-19	3.4900	3.4900	3.4900	3.4900	-3.056%	2	370	-13.754%
2026-03-11	3.6000	3.6000	3.6000	3.6000	+14.286%	1	370	-16.389%
2026-03-05	3.1000	3.1500	3.1000	3.1500	+18.868%	2	369	-4.444%
2026-03-02	2.6500	2.6500	2.6500	2.6500	+1.923%	1	369	+13.585%
2026-02-25	2.6000	2.6000	2.6000	2.6000	+18.182%	1	367	+15.769%
2026-02-23	2.5000	2.5000	2.2000	2.2000	-8.333%	13	367	+36.818%
2026-02-17	2.4000	2.4000	2.4000	2.4000	-4.000%	2	358	+25.417%
2026-02-12	2.5000	2.5000	2.5000	2.5000	+6.383%	1	356	+20.400%
2026-02-04	2.6000	2.7000	2.3000	2.3500	-6.000%	38	355	+28.085%
2026-02-03	2.3000	2.5000	2.3000	2.5000	+25.000%	44	317	+20.400%
2026-01-30	1.9100	2.0000	1.9100	2.0000	+28.205%	12	273	+50.500%
2026-01-12	1.5100	1.5600	1.5100	1.5600	-19.588%	2	262	+92.949%
2025-11-26	1.9400	1.9400	1.9400	1.9400	-31.206%	5	260	+55.155%
2025-11-04	2.8200	2.8200	2.8200	2.8200	+25.893%	1	260	+6.738%
2025-10-28	2.1600	2.2400	2.1600	2.2400	-14.176%	10	261	+34.375%
2025-10-27	2.6100	2.6100	2.6100	2.6100	+20.276%	41	271	+15.326%
2025-10-23	2.1700	2.1700	2.1700	2.1700	-24.390%	2	271	+38.710%
2025-10-16	2.9200	2.9200	2.8700	2.8700	-10.313%	35	269	+4.878%
2025-10-10	3.1000	3.2000	3.1000	3.2000	+4.918%	3	269	-5.938%
2025-09-30	3.0500	3.0500	3.0500	3.0500	-1.613%	1	266	-1.311%
2025-09-29	3.1000	3.1000	3.1000	3.1000	-1.587%	6	266	-2.903%
2025-09-25	3.0000	3.1500	3.0000	3.1500	+23.529%	2	260	-4.444%
2025-09-04	2.5500	2.5500	2.5500	2.5500	-3.042%	1	258	+18.039%
2025-08-27	2.5900	2.6300	2.5900	2.6300	-4.015%	2	259	+14.449%
2025-08-15	2.7100	2.7400	2.7100	2.7400	-10.164%	5	260	+9.854%
2025-08-12	3.0500	3.0500	3.0500	3.0500	+1.667%	1	260	-1.311%
2025-08-06	3.0000	3.0000	3.0000	3.0000	-1.961%	3	259	+0.333%
2025-07-28	3.0600	3.0600	3.0600	3.0600	-1.290%	5	262	-1.634%
2025-07-24	3.0500	3.1000	3.0500	3.1000	-1.587%	6	262	-2.903%
2025-07-22	3.1500	3.1500	3.1500	3.1500	-2.477%	1	262	-4.444%
2025-07-09	3.2300	3.2300	3.2300	3.2300	-19.250%	2	261	-6.811%
2025-06-26	4.0000	4.0000	4.0000	4.0000	-4.762%	2	263	-24.750%
2025-06-24	4.2000	4.2000	4.2000	4.2000	+12.000%	1	264	-28.333%
2025-05-28	3.7500	3.7500	3.7500	3.7500	-1.832%	2	263	-19.733%
2025-05-13	3.8200	3.8200	3.8200	3.8200	-24.655%	10	265	-21.204%
2025-05-02	5.0700	5.0700	5.0700	5.0700	-2.500%	2	275	-40.631%
2025-04-09	5.2400	5.2400	5.2000	5.2000	-10.345%	43	274	-42.115%
2025-04-07	5.8000	5.8000	5.8000	5.8000	-6.452%	5	269	-48.103%
2025-04-04	5.9900	6.2000	5.9800	6.2000	+18.095%	8	269	-51.452%
2025-04-03	4.5000	5.4600	4.5000	5.2500	+56.716%	42	265	-42.667%
2025-03-18	3.3500	3.3500	3.3500	3.3500	0.000%	1	249	-10.149%
2025-03-17	3.3500	3.3500	3.3500	3.3500	+2.134%	17	248	-10.149%
2025-03-13	3.8700	3.8700	3.2800	3.2800	+11.945%	66	216	-8.232%
2025-03-04	2.8200	2.9300	2.8200	2.9300	+6.545%	2	216	+2.730%
2025-03-03	2.7500	2.7500	2.7500	2.7500	-9.836%	1	216	+9.455%
2025-02-27	3.0500	3.0500	3.0500	3.0500	+3.741%	1	216	-1.311%
2025-02-24	2.9400	2.9400	2.9400	2.9400	+23.529%	1	216	+2.381%
2025-02-20	2.5100	2.5200	2.3800	2.3800	+40.828%	99	216	+26.471%
2025-02-19	1.6900	1.6900	1.6900	1.6900	-34.749%	100	196	+78.107%
2025-02-10	2.5900	2.5900	2.5900	2.5900	-10.069%	1	196	+16.216%
2025-02-07	2.8800	2.8800	2.8800	2.8800	-4.000%	6	196	+4.514%
2025-02-05	3.0000	3.0800	3.0000	3.0000	+32.743%	5	199	+0.333%
2025-01-31	2.2600	2.2600	2.2600	2.2600	-17.818%	4	196	+33.186%
2025-01-16	2.8100	2.8100	2.7500	2.7500	-3.846%	2	198	+9.455%
2025-01-15	2.8700	2.8700	2.8600	2.8600	+0.351%	10	198	+5.245%
2025-01-13	2.8500	2.8500	2.8500	2.8500	-9.524%	1	188	+5.614%
2025-01-07	3.1500	3.1500	3.1500	3.1500	-1.563%	1	187	-4.444%
2025-01-06	3.2000	3.2000	3.2000	3.2000	-5.882%	2	188	-5.938%
2024-12-20	3.4000	3.4000	3.4000	3.4000	-5.556%	1	190	-11.471%
2024-12-19	3.6000	3.6000	3.6000	3.6000	+5.572%	3	189	-16.389%
2024-12-18	3.4000	3.4100	3.4000	3.4100	+14.047%	2	186	-11.730%
2024-11-26	2.9900	2.9900	2.9900	2.9900	-25.250%	1	186	+0.669%
2024-11-14	4.0000	4.0000	4.0000	4.0000	-4.762%	20	185	-24.750%
2024-11-13	4.2000	4.2000	4.2000	4.2000	+2.439%	1	186	-28.333%
2024-11-12	4.0300	4.1000	4.0300	4.1000	+30.990%	24	185	-26.585%
2024-11-07	3.1300	3.1300	3.1300	3.1300	-22.333%	2	161	-3.834%
2024-11-04	4.0100	4.0300	4.0100	4.0300	+2.806%	3	163	-25.310%
2024-11-01	4.3100	4.3100	3.9000	3.9200	-8.837%	276	160	-23.214%
2024-10-30	4.3000	4.3000	4.3000	4.3000	+23.919%	1	23	-30.000%
2024-10-29	3.6800	3.9000	3.4700	3.4700	-8.684%	3	24	-13.256%
2024-10-25	3.4700	3.8000	3.4500	3.8000	0.000%	46	22	-20.789%

.dark-mode .brQZKR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .brQZKR{ color: #333333; background-color: white; border: 2px solid #333333; }CPRI20270115P17.5CPRI Jan 15 2027 17.50 Put (CPRI270115P00017500)option OPRA

CPRI20270115P17.5
CPRI Jan 15 2027 17.50 Put (CPRI270115P00017500)
option OPRA