Dark

CPRI20270115P20
CPRI Jan 15 2027 20.00 Put (CPRI270115P00020000)
option OPRA

EOD

Jul 30, 2026

5.02-3.462%(-0.18)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.0200	5.0200	5.0200	5.0200	-3.462%	10	421	0.000%
2026-07-24	5.2000	5.2000	5.2000	5.2000	+18.182%	3	411	-3.462%
2026-07-15	4.4000	4.4000	4.4000	4.4000	+72.549%	5	411	+14.091%
2026-06-12	2.6000	2.7500	2.5500	2.5500	-32.895%	13	408	+96.863%
2026-06-05	3.8000	3.8000	3.8000	3.8000	0.000%	3	420	+32.105%
2026-06-04	3.6400	3.8000	3.6400	3.8000	-6.173%	14	423	+32.105%
2026-06-02	4.1000	4.1000	4.0500	4.0500	+1.250%	3	426	+23.951%
2026-06-01	4.0000	4.0000	4.0000	4.0000	+8.108%	2	423	+25.500%
2026-05-29	3.7000	3.7100	3.7000	3.7000	+10.448%	10	421	+35.676%
2026-05-28	3.7000	3.7000	3.3000	3.3500	-25.556%	9	417	+49.851%
2026-05-27	4.5000	4.5000	4.4000	4.5000	-6.250%	53	418	+11.556%
2026-05-15	4.8000	4.8000	4.8000	4.8000	-2.041%	1	419	+4.583%
2026-05-13	4.9000	4.9000	4.9000	4.9000	+22.500%	3	418	+2.449%
2026-05-07	3.9000	4.0000	3.9000	4.0000	+5.263%	4	416	+25.500%
2026-05-06	3.8000	3.8000	3.8000	3.8000	-7.317%	1	415	+32.105%
2026-05-05	4.1000	4.1000	4.1000	4.1000	+20.588%	1	414	+22.439%
2026-04-24	3.4000	3.4000	3.4000	3.4000	+6.250%	5	413	+47.647%
2026-04-17	3.2000	3.2000	3.2000	3.2000	-19.395%	1	413	+56.875%
2026-04-10	3.8900	3.9700	3.8900	3.9700	-0.750%	5	412	+26.448%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-2.439%	1	412	+25.500%
2026-04-08	4.1500	4.1500	4.1000	4.1000	-11.255%	3	412	+22.439%
2026-03-25	4.6200	4.6200	4.6200	4.6200	-5.714%	2	412	+8.658%
2026-03-20	4.9000	4.9000	4.9000	4.9000	+0.823%	1	412	+2.449%
2026-03-19	4.8600	4.8600	4.8600	4.8600	+38.462%	1	412	+3.292%
2026-02-10	3.5100	3.5100	3.5100	3.5100	-7.632%	5	412	+43.020%
2026-02-09	3.8000	3.8000	3.8000	3.8000	-5.000%	6	412	+32.105%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+5.263%	1	410	+25.500%
2026-02-03	3.4000	3.8000	3.4000	3.8000	+52.000%	6	409	+32.105%
2026-01-27	2.5000	2.5000	2.5000	2.5000	+8.225%	1	403	+100.800%
2026-01-12	2.2600	2.3100	2.2600	2.3100	+5.000%	2	402	+117.316%
2025-12-12	2.1500	2.2200	2.1500	2.2000	-6.780%	50	401	+128.182%
2025-12-10	2.3700	2.3700	2.3600	2.3600	+2.609%	50	407	+112.712%
2025-12-08	2.2600	2.4000	2.2100	2.3000	-0.433%	103	457	+118.261%
2025-12-03	2.3100	2.3100	2.3100	2.3100	-11.832%	10	458	+117.316%
2025-11-25	2.7000	2.7000	2.6200	2.6200	-9.343%	50	468	+91.603%
2025-11-24	2.8900	2.8900	2.8900	2.8900	-18.592%	22	427	+73.702%
2025-11-07	3.5500	3.5500	3.5500	3.5500	-12.346%	10	405	+41.408%
2025-11-04	4.0500	4.0500	4.0500	4.0500	+9.459%	10	415	+23.951%
2025-10-31	3.7000	3.7000	3.7000	3.7000	+15.625%	44	415	+35.676%
2025-10-23	3.2000	3.2000	3.2000	3.2000	-8.571%	2	371	+56.875%
2025-10-22	3.5000	3.5000	3.5000	3.5000	-20.455%	1	371	+43.429%
2025-09-25	4.4000	4.4000	4.4000	4.4000	+4.762%	1	371	+14.091%
2025-09-22	4.1200	4.2000	4.1200	4.2000	+3.704%	7	371	+19.524%
2025-09-19	4.0000	4.0500	4.0000	4.0500	+9.459%	2	370	+23.951%
2025-09-17	3.7000	3.7000	3.7000	3.7000	-7.500%	5	369	+35.676%
2025-09-12	4.0000	4.0000	4.0000	4.0000	0.000%	1	369	+25.500%
2025-09-09	4.0000	4.0000	4.0000	4.0000	+11.111%	1	369	+25.500%
2025-09-04	3.6500	3.6500	3.6000	3.6000	-6.494%	5	369	+39.444%
2025-09-03	3.8500	3.8500	3.8500	3.8500	+5.479%	1	372	+30.390%
2025-08-28	3.6500	3.6500	3.6500	3.6500	-2.145%	1	372	+37.534%
2025-08-25	3.7300	3.7300	3.7300	3.7300	+0.811%	1	372	+34.584%
2025-08-22	3.7000	3.7000	3.7000	3.7000	-9.314%	1	373	+35.676%
2025-08-21	3.8300	4.1500	3.8300	4.0800	-0.488%	3	373	+23.039%
2025-08-20	4.2000	4.2000	3.8600	4.1000	+8.753%	3	374	+22.439%
2025-08-13	3.7700	3.7700	3.7700	3.7700	-5.750%	1	375	+33.156%
2025-08-06	3.9900	4.3400	3.9900	4.0000	-15.789%	13	375	+25.500%
2025-07-31	4.7500	4.7500	4.7500	4.7500	+3.261%	1	374	+5.684%
2025-07-30	4.5300	4.6000	4.5300	4.6000	-17.117%	15	374	+9.130%
2025-06-26	5.5000	5.5500	5.4500	5.5500	+6.731%	7	379	-9.550%
2025-05-15	5.2000	5.2000	5.2000	5.2000	+1.961%	5	383	-3.462%
2025-05-13	5.1000	5.1000	5.1000	5.1000	-5.028%	7	383	-1.569%
2025-05-12	5.3500	5.3700	5.3500	5.3700	-23.830%	5	376	-6.518%
2025-04-29	7.0500	7.0500	7.0500	7.0500	-2.355%	3	376	-28.794%
2025-04-25	7.2200	7.2200	7.2200	7.2200	-13.636%	8	376	-30.471%
2025-04-08	8.3600	8.3600	8.3600	8.3600	+10.728%	1	380	-39.952%
2025-04-03	5.4500	7.5500	5.4500	7.5500	+57.950%	4	379	-33.510%
2025-03-31	4.8000	4.8000	4.7800	4.7800	+11.163%	7	375	+5.021%
2025-03-24	4.4000	4.4000	4.3000	4.3000	-6.522%	2	373	+16.744%
2025-03-21	4.6000	4.6000	4.6000	4.6000	+3.371%	2	375	+9.130%
2025-03-20	4.4500	4.4500	4.4500	4.4500	-14.423%	1	374	+12.809%
2025-03-11	5.2000	5.2000	5.2000	5.2000	+1.961%	25	374	-3.462%
2025-03-10	4.5500	5.1000	4.5000	5.1000	+37.838%	12	398	-1.569%
2025-03-03	3.7000	3.7000	3.7000	3.7000	-16.479%	1	399	+35.676%
2025-02-25	4.4300	4.4300	4.4300	4.4300	+10.750%	3	399	+13.318%
2025-02-24	4.0000	4.0000	4.0000	4.0000	+9.589%	1	399	+25.500%
2025-02-13	3.6500	3.6500	3.6500	3.6500	+4.286%	2	400	+37.534%
2025-02-10	3.5000	3.5000	3.5000	3.5000	-12.718%	3	400	+43.429%
2025-02-07	3.8200	4.0100	3.8200	4.0100	+11.389%	18	400	+25.187%
2025-02-06	3.6000	3.6000	3.6000	3.6000	-11.111%	1	397	+39.444%
2025-02-05	4.1500	4.1500	4.0400	4.0500	+17.391%	26	396	+23.951%
2025-02-04	3.3800	3.4500	3.3800	3.4500	+15.000%	2	400	+45.507%
2025-01-29	3.0000	3.0000	3.0000	3.0000	-10.448%	1	401	+67.333%
2025-01-24	3.3300	3.3500	3.3300	3.3500	-9.214%	100	401	+49.851%
2025-01-17	3.6500	3.6900	3.6500	3.6900	-6.582%	40	468	+36.043%
2025-01-13	3.9400	3.9500	3.9300	3.9500	0.000%	47	468	+27.089%
2025-01-10	4.1400	4.1400	3.9500	3.9500	-8.140%	42	488	+27.089%
2025-01-06	4.2900	4.3000	4.2900	4.3000	-9.474%	2	488	+16.744%
2025-01-03	4.8500	4.8500	4.5400	4.7500	+5.556%	20	490	+5.684%
2024-12-31	4.6800	4.6800	4.5000	4.5000	-1.099%	4	485	+11.556%
2024-12-27	4.5500	4.5500	4.5500	4.5500	+5.814%	22	485	+10.330%
2024-12-16	4.3000	4.3000	4.3000	4.3000	-21.818%	1	473	+16.744%
2024-12-11	5.5000	5.5000	5.5000	5.5000	+22.222%	1	473	-8.727%
2024-12-09	4.5000	4.5000	4.5000	4.5000	-2.174%	1	474	+11.556%
2024-12-06	4.6000	4.6000	4.6000	4.6000	+9.264%	6	475	+9.130%
2024-12-03	4.2600	4.2600	4.2100	4.2100	-2.995%	15	478	+19.240%
2024-12-02	4.3400	4.3400	4.3400	4.3400	+2.358%	1	463	+15.668%
2024-11-29	4.2400	4.2400	4.2400	4.2400	-1.166%	2	463	+18.396%
2024-11-27	4.5000	4.5000	4.2900	4.2900	-15.551%	50	499	+17.016%
2024-11-22	5.0800	5.0800	5.0800	5.0800	+2.213%	2	499	-1.181%
2024-11-14	4.7400	5.0000	4.7400	4.9700	-7.963%	10	499	+1.006%
2024-11-11	5.4900	5.4900	5.4000	5.4000	+6.931%	90	489	-7.037%
2024-11-08	5.0500	5.0500	5.0500	5.0500	+7.447%	12	399	-0.594%
2024-11-07	4.7000	4.7000	4.7000	4.7000	-2.083%	1	393	+6.809%
2024-11-06	5.0000	5.0000	4.8000	4.8000	-9.774%	151	393	+4.583%
2024-11-04	5.3000	5.3200	5.3000	5.3200	+2.308%	2	431	-5.639%
2024-11-01	5.6900	5.6900	5.2000	5.2000	-8.772%	8	431	-3.462%
2024-10-30	5.4800	5.7000	5.4800	5.7000	+8.571%	3	429	-11.930%
2024-10-29	5.3800	5.3800	5.0000	5.2500	+1.547%	14	428	-4.381%
2024-10-28	4.8000	5.1700	4.8000	5.1700	+17.500%	120	418	-2.901%
2024-10-25	3.0000	5.1000	3.0000	4.4000	0.000%	624	298	+14.091%

.dark-mode .pqhqPY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqhqPY{ color: #333333; background-color: white; border: 2px solid #333333; }CPRI20270115P20CPRI Jan 15 2027 20.00 Put (CPRI270115P00020000)option OPRA

CPRI20270115P20
CPRI Jan 15 2027 20.00 Put (CPRI270115P00020000)
option OPRA