Dark

CB20270115P300
CB Jan 15 2027 300.00 Put (CB270115P00300000)
option OPRA

EOD

Jul 22, 2026

6.70+34.000%(+1.70)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.7300	7.0000	5.7300	6.7000	+34.000%	83	392	0.000%
2026-07-21	5.0100	5.0100	5.0000	5.0000	-33.333%	3	355	+34.000%
2026-07-15	7.5500	7.5500	7.5000	7.5000	+38.889%	6	352	-10.667%
2026-07-10	5.4000	5.4000	5.4000	5.4000	+3.846%	1	350	+24.074%
2026-07-09	5.2000	5.2000	5.2000	5.2000	+33.333%	2	350	+28.846%
2026-07-07	4.0400	4.0400	3.8000	3.9000	-13.333%	3	350	+71.795%
2026-07-02	4.5000	4.5000	4.5000	4.5000	-11.765%	1	352	+48.889%
2026-07-01	4.7700	5.1000	4.7700	5.1000	-19.048%	6	352	+31.373%
2026-06-26	6.4000	6.4000	6.3000	6.3000	-21.250%	2	350	+6.349%
2026-06-25	8.0000	8.0000	8.0000	8.0000	-1.235%	1	348	-16.250%
2026-06-23	8.1000	8.1000	8.1000	8.1000	-4.706%	4	347	-17.284%
2026-06-22	8.5000	8.5000	8.5000	8.5000	0.000%	3	347	-21.176%
2026-06-16	8.3000	8.5000	8.3000	8.5000	-15.842%	2	344	-21.176%
2026-06-15	10.1000	10.1000	10.1000	10.1000	-2.510%	1	342	-33.663%
2026-06-10	10.3000	10.9000	10.1000	10.3600	-9.123%	11	341	-35.328%
2026-06-09	11.2000	11.4000	11.1000	11.4000	-0.870%	7	338	-41.228%
2026-06-05	11.5000	11.5000	11.5000	11.5000	-21.016%	1	338	-41.739%
2026-06-04	14.5000	14.9400	14.5000	14.5600	-2.933%	24	339	-53.984%
2026-06-03	14.6000	15.0000	14.6000	15.0000	-5.063%	5	339	-55.333%
2026-06-01	15.8000	15.8000	15.8000	15.8000	+6.757%	2	339	-57.595%
2026-05-29	14.3000	14.9000	14.3000	14.8000	+11.278%	18	337	-54.730%
2026-05-28	13.2000	13.3000	13.1600	13.3000	+17.699%	7	325	-49.624%
2026-05-27	11.3000	11.3000	11.3000	11.3000	+1.802%	1	320	-40.708%
2026-05-26	11.1000	11.1000	11.1000	11.1000	+12.121%	1	319	-39.640%
2026-05-22	9.4000	10.1000	9.4000	9.9000	+3.125%	10	308	-32.323%
2026-05-21	9.8000	9.8000	9.5000	9.6000	-8.571%	10	301	-30.208%
2026-05-20	10.5000	10.5000	10.5000	10.5000	+6.061%	83	301	-36.190%
2026-05-19	9.7000	9.9000	9.5000	9.9000	-10.811%	11	181	-32.323%
2026-05-18	10.7000	11.1000	10.5000	11.1000	-10.484%	26	181	-39.640%
2026-05-15	12.1000	12.4000	11.6000	12.4000	-7.463%	13	181	-45.968%
2026-05-13	12.7000	13.4000	12.7000	13.4000	+3.876%	9	170	-50.000%
2026-05-12	12.9000	12.9000	12.9000	12.9000	-2.273%	1	177	-48.062%
2026-05-11	13.1000	13.2000	13.1000	13.2000	+1.538%	2	177	-49.242%
2026-05-07	13.0000	13.1000	13.0000	13.0000	+7.438%	4	177	-48.462%
2026-05-04	12.1000	12.1000	12.1000	12.1000	-1.626%	2	177	-44.628%
2026-04-29	12.3000	12.3000	12.3000	12.3000	+0.820%	1	178	-45.528%
2026-04-28	10.7000	12.2000	10.7000	12.2000	+6.087%	14	178	-45.082%
2026-04-27	11.5000	11.5000	11.5000	11.5000	+4.545%	10	169	-41.739%
2026-04-24	11.6000	11.6000	11.0000	11.0000	-3.509%	62	159	-39.091%
2026-04-23	11.4000	11.4000	11.0000	11.4000	-0.870%	21	128	-41.228%
2026-04-21	12.0000	12.0100	11.5000	11.5000	-3.361%	11	128	-41.739%
2026-04-20	10.7000	12.0000	10.7000	11.9000	-9.848%	23	127	-43.697%
2026-04-14	14.6000	14.6000	13.2000	13.2000	-5.983%	10	123	-49.242%
2026-04-13	13.8000	14.0400	13.8000	14.0400	+20.000%	2	117	-52.279%
2026-04-09	12.9000	12.9000	11.6000	11.7000	-19.310%	14	118	-42.735%
2026-04-08	14.5000	14.5000	14.5000	14.5000	-11.043%	1	114	-53.793%
2026-03-12	16.3000	16.3000	16.3000	16.3000	-1.212%	7	114	-58.896%
2026-03-10	16.5000	16.5000	16.5000	16.5000	+21.951%	6	114	-59.394%
2026-03-03	14.0000	14.0000	13.0000	13.5300	+6.535%	3	114	-50.480%
2026-02-27	12.7000	12.7000	12.7000	12.7000	-3.788%	13	114	-47.244%
2026-02-25	13.2000	13.3000	13.0000	13.2000	-7.692%	27	99	-49.242%
2026-02-18	14.3000	14.3000	14.3000	14.3000	-8.917%	4	99	-53.147%
2026-02-13	15.7000	15.7000	15.7000	15.7000	+21.705%	1	94	-57.325%
2026-02-06	12.3000	13.1000	12.3000	12.9000	+4.878%	12	94	-48.062%
2026-02-04	12.8500	12.8500	12.3000	12.3000	-35.263%	6	87	-45.528%
2026-01-26	19.0000	19.0000	19.0000	19.0000	-5.473%	2	86	-64.737%
2026-01-15	20.1000	20.1000	20.1000	20.1000	-1.951%	25	84	-66.667%
2026-01-14	20.5000	20.5000	20.5000	20.5000	+21.374%	8	59	-67.317%
2026-01-12	16.9000	16.9000	16.8900	16.8900	+6.226%	7	59	-60.332%
2025-12-30	15.8300	15.9000	15.8300	15.9000	-1.852%	14	59	-57.862%
2025-12-22	16.2000	16.2000	16.2000	16.2000	-1.460%	1	58	-58.642%
2025-12-17	16.4400	16.4400	16.4400	16.4400	-17.800%	1	58	-59.246%
2025-12-09	20.0000	20.0000	20.0000	20.0000	-11.504%	1	58	-66.500%
2025-11-25	22.5000	22.6000	22.5000	22.6000	-25.902%	13	58	-70.354%
2025-06-06	30.5000	30.5000	30.5000	30.5000	-12.356%	2	59	-78.033%
2025-05-23	34.8000	34.8000	34.8000	34.8000	+10.687%	2	58	-80.747%
2025-05-20	31.4400	31.4400	31.4400	31.4400	+8.564%	2	58	-78.690%
2025-03-28	28.9600	28.9600	28.9600	28.9600	-15.814%	4	60	-76.865%
2025-03-11	34.4000	34.4100	34.4000	34.4000	-12.267%	8	58	-80.523%
2025-02-26	39.2100	39.2100	39.2100	39.2100	+7.395%	2	50	-82.913%
2025-01-27	36.5100	36.5100	36.5100	36.5100	-10.951%	2	52	-81.649%
2025-01-06	41.0000	41.0000	41.0000	41.0000	+7.895%	1	52	-83.659%
2024-11-07	38.0000	38.0000	38.0000	38.0000	-7.317%	1	52	-82.368%
2024-11-05	41.0000	41.0000	41.0000	41.0000	+34.824%	1	52	-83.659%
2024-10-17	30.4100	30.4100	30.4100	30.4100	-22.305%	2	52	-77.968%
2024-10-08	39.2000	39.4700	39.0000	39.1400	+13.812%	57	50	-82.882%
2024-09-23	34.3900	34.3900	34.3900	34.3900	0.000%	1	1	-80.518%