Dark

CB20270115P290
CB Jan 15 2027 290.00 Put (CB270115P00290000)
option OPRA

EOD

Sep 15, 2026

2.25-4.255%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	2.0000	2.2500	2.0000	2.2500	-4.255%	2	703	0.000%
2026-09-14	2.3500	2.3500	2.3500	2.3500	-18.966%	2	703	-4.255%
2026-08-31	2.9000	2.9000	2.9000	2.9000	-17.143%	5	701	-22.414%
2026-08-27	3.5000	3.5000	3.5000	3.5000	+14.379%	8	696	-35.714%
2026-08-21	3.0600	3.0600	3.0600	3.0600	+11.273%	602	696	-26.471%
2026-08-19	2.7500	2.7500	2.7500	2.7500	-30.380%	1	95	-18.182%
2026-08-03	3.9500	3.9500	3.9500	3.9500	-2.709%	5	95	-43.038%
2026-07-31	4.0600	4.0600	4.0600	4.0600	-18.800%	1	90	-44.581%
2026-07-15	5.9000	5.9000	5.0000	5.0000	+85.185%	12	90	-55.000%
2026-07-07	2.8000	2.8000	2.7000	2.7000	-34.940%	5	78	-16.667%
2026-07-06	4.1500	4.1500	4.1500	4.1500	+4.798%	100	78	-45.783%
2026-07-01	3.5000	3.9600	3.5000	3.9600	-10.000%	5	178	-43.182%
2026-06-26	4.4000	4.4000	4.4000	4.4000	-20.000%	4	178	-48.864%
2026-06-24	5.5000	5.5000	5.5000	5.5000	-14.063%	1	182	-59.091%
2026-06-22	6.4000	6.4000	6.4000	6.4000	-16.883%	2	183	-64.844%
2026-06-15	7.7000	7.7000	7.7000	7.7000	-34.188%	1	181	-70.779%
2026-06-04	11.5000	11.7000	11.5000	11.7000	+1.739%	3	181	-80.769%
2026-06-03	11.5000	11.5000	11.5000	11.5000	-3.361%	1	181	-80.435%
2026-06-02	11.9000	11.9000	11.9000	11.9000	+2.586%	3	180	-81.092%
2026-06-01	11.6000	11.6000	11.6000	11.6000	+4.505%	1	177	-80.603%
2026-05-29	11.2000	11.2000	11.1000	11.1000	+9.901%	2	176	-79.730%
2026-05-28	10.1000	10.1000	9.9000	10.1000	+9.783%	4	174	-77.723%
2026-05-27	8.6000	9.2000	8.6000	9.2000	+8.235%	4	170	-75.543%
2026-05-26	8.5000	8.5000	8.5000	8.5000	+2.410%	1	166	-73.529%
2026-05-20	8.3000	8.3000	8.3000	8.3000	-3.488%	4	165	-72.892%
2026-05-18	8.6000	8.6000	8.6000	8.6000	-6.522%	1	164	-73.837%
2026-05-15	9.5000	9.5000	9.2000	9.2000	-15.596%	3	164	-75.543%
2026-05-14	10.9000	10.9000	10.9000	10.9000	+2.830%	1	161	-79.358%
2026-05-13	10.6000	10.6000	10.6000	10.6000	+8.163%	1	157	-78.774%
2026-05-12	10.1000	10.1000	9.8000	9.8000	-2.970%	2	157	-77.041%
2026-05-08	10.2000	10.2000	10.1000	10.1000	+6.316%	3	157	-77.723%
2026-05-01	8.8000	9.5000	8.8000	9.5000	-4.040%	4	150	-76.316%
2026-04-29	9.4000	9.9000	9.4000	9.9000	+5.319%	3	150	-77.273%
2026-04-23	9.4000	9.4000	9.4000	9.4000	-5.051%	1	148	-76.064%
2026-04-21	9.9000	9.9000	9.9000	9.9000	+16.471%	8	139	-77.273%
2026-04-20	8.7000	8.7000	8.5000	8.5000	-20.561%	4	139	-73.529%
2026-04-16	10.8000	10.8000	10.7000	10.7000	-4.464%	10	137	-78.972%
2026-04-15	11.2000	11.2000	11.2000	11.2000	-3.448%	1	127	-79.911%
2026-04-14	11.6000	11.6000	11.6000	11.6000	+4.505%	1	126	-80.603%
2026-04-10	11.0000	11.1000	11.0000	11.1000	+7.767%	2	126	-79.730%
2026-04-09	10.3000	10.3000	10.3000	10.3000	-13.445%	1	125	-78.155%
2026-04-08	11.9000	11.9000	11.9000	11.9000	-1.653%	1	124	-81.092%
2026-04-07	12.1000	12.1000	12.1000	12.1000	-5.469%	1	123	-81.405%
2026-04-06	12.8000	12.8000	12.8000	12.8000	-1.538%	1	123	-82.422%
2026-03-30	13.0000	13.0000	13.0000	13.0000	-6.609%	1	123	-82.692%
2026-03-12	14.1100	14.1100	12.9200	13.9200	-1.277%	10	122	-83.836%
2026-03-09	14.1000	14.1000	14.1000	14.1000	+30.556%	1	128	-84.043%
2026-02-24	10.8000	10.8000	10.8000	10.8000	-3.915%	1	127	-79.167%
2026-02-18	11.2400	11.2400	11.2400	11.2400	-8.618%	1	127	-79.982%
2026-02-13	12.8000	12.8000	12.2000	12.3000	+18.841%	13	127	-81.707%
2026-02-09	10.0200	10.3500	9.9700	10.3500	-26.752%	80	127	-78.261%
2026-02-02	14.1300	14.1300	14.1300	14.1300	-11.132%	4	59	-84.076%
2026-01-28	15.9000	15.9000	15.9000	15.9000	-3.636%	2	59	-85.849%
2026-01-22	16.8800	16.8800	16.2500	16.5000	-5.714%	9	57	-86.364%
2026-01-21	17.5000	17.5000	17.5000	17.5000	+4.790%	1	55	-87.143%
2026-01-14	16.3200	16.7000	16.3200	16.7000	+24.627%	9	54	-86.527%
2026-01-12	13.4100	13.5800	13.2700	13.4000	-3.039%	8	46	-83.209%
2026-01-02	13.9500	13.9500	13.8200	13.8200	+7.132%	11	38	-83.719%
2025-12-31	13.0000	13.0000	12.9000	12.9000	+0.781%	4	35	-82.558%
2025-12-30	12.7600	12.8000	12.7600	12.8000	-47.967%	14	35	-82.422%
2025-10-14	24.7000	24.7000	24.6000	24.6000	+6.494%	9	35	-90.854%
2025-10-06	22.4700	23.2000	22.4700	23.1000	-15.074%	35	35	-90.260%
2025-09-23	27.2000	27.2000	27.2000	27.2000	-0.366%	2	15	-91.728%
2025-09-05	27.3000	27.3000	27.3000	27.3000	+1.111%	1	15	-91.758%
2025-06-09	27.0000	27.0000	27.0000	27.0000	+6.216%	2	16	-91.667%
2025-05-30	25.4200	25.4200	25.4200	25.4200	-3.162%	14	14	-91.149%
2025-05-19	26.2500	26.2500	26.2500	26.2500	-14.911%	1	15	-91.429%
2025-05-14	30.8000	30.8500	30.8000	30.8500	+6.858%	2	14	-92.707%
2025-05-12	28.8400	28.8700	28.8400	28.8700	-21.783%	7	14	-92.206%
2025-04-04	36.9100	36.9100	36.9100	36.9100	+59.784%	2	7	-93.904%
2025-03-28	23.1000	23.1000	23.1000	23.1000	-10.673%	4	8	-90.260%
2025-03-27	25.8600	25.8600	25.8600	25.8600	-13.800%	1	10	-91.299%
2025-03-11	30.0000	30.0000	30.0000	30.0000	+3.555%	7	9	-92.500%
2025-03-10	28.7800	28.9700	28.7800	28.9700	-2.458%	3	9	-92.233%
2025-03-04	29.6000	29.7000	29.6000	29.7000	-1.329%	7	8	-92.424%
2025-02-27	30.2000	30.2000	30.1000	30.1000	-7.669%	3	8	-92.525%
2025-02-05	33.3000	33.3000	32.6000	32.6000	-3.264%	7	10	-93.098%
2025-01-21	33.7000	33.7000	33.7000	33.7000	+13.967%	3	4	-93.323%
2024-12-03	29.5700	29.5700	29.5700	29.5700	-4.644%	1	1	-92.391%
2024-11-22	31.0100	31.0100	31.0100	31.0100	-3.994%	2	1	-92.744%
2024-11-11	32.4000	32.4000	32.3000	32.3000	-9.397%	2	1	-93.034%
2024-11-01	35.6500	35.6500	35.6500	35.6500	+23.785%	2	1	-93.689%
2024-10-17	28.8000	28.8000	28.8000	28.8000	-7.455%	2	2	-92.188%
2024-09-16	31.1200	31.1200	31.1200	31.1200	0.000%	2	2	-92.770%