Dark

CMBT20270115P10
CMBT Jan 15 2027 10.00 Put (CMBT270115P00010000)
option OPRA

EOD

Jul 30, 2026

0.2000-20.000%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2000	0.2000	0.2000	0.2000	-20.000%	10	2,003	0.000%
2026-07-24	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,013	-20.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	-44.444%	1	2,013	-20.000%
2026-06-30	0.4500	0.4500	0.4500	0.4500	0.000%	4	2,014	-55.556%
2026-06-26	0.4500	0.4500	0.4500	0.4500	+12.500%	3	2,014	-55.556%
2026-06-18	0.4000	0.4000	0.4000	0.4000	+14.286%	2	2,014	-50.000%
2026-06-17	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,014	-42.857%
2026-06-10	0.4000	0.4000	0.4000	0.4000	-20.000%	2	2,014	-50.000%
2026-06-09	0.4500	0.5000	0.4500	0.5000	+150.000%	3	2,014	-60.000%
2026-05-22	0.2000	0.2000	0.2000	0.2000	-25.926%	10	2,005	0.000%
2026-05-21	0.2500	0.2700	0.2500	0.2700	+8.000%	19	1,996	-25.926%
2026-05-19	0.3400	0.3400	0.2500	0.2500	-34.211%	3	1,996	-20.000%
2026-05-14	0.3800	0.3800	0.3800	0.3800	-36.667%	1	1,995	-47.368%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-7.692%	20	1,976	-66.667%
2026-04-28	0.6500	0.6500	0.6500	0.6500	-23.529%	15	1,976	-69.231%
2026-04-27	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,976	-76.471%
2026-04-22	0.8500	0.8500	0.8500	0.8500	0.000%	11	1,975	-76.471%
2026-04-10	1.0200	1.0200	0.8500	0.8500	+6.250%	6	1,968	-76.471%
2026-04-02	0.8500	0.8500	0.7500	0.8000	-11.111%	26	1,952	-75.000%
2026-04-01	0.9000	0.9000	0.9000	0.9000	0.000%	25	1,952	-77.778%
2026-03-25	0.9500	0.9500	0.8000	0.9000	-10.000%	440	1,927	-77.778%
2026-03-20	1.0000	1.0000	1.0000	1.0000	+11.111%	1	2,042	-80.000%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-10.891%	408	2,041	-77.778%
2026-03-18	1.0100	1.0100	1.0100	1.0100	-5.607%	10	2,131	-80.198%
2026-03-13	1.0500	1.0700	1.0500	1.0700	+1.905%	10	2,131	-81.308%
2026-03-12	1.1000	1.1000	1.0500	1.0500	+10.526%	15	2,121	-80.952%
2026-03-06	0.9500	0.9500	0.9500	0.9500	+18.750%	5	2,106	-78.947%
2026-03-05	0.8000	0.8000	0.8000	0.8000	+19.403%	60	2,111	-75.000%
2026-03-04	0.6000	0.7000	0.6000	0.6700	+11.667%	452	2,141	-70.149%
2026-02-27	0.6000	0.8000	0.5500	0.6000	-7.692%	104	1,872	-66.667%
2026-02-26	0.8000	0.8000	0.6500	0.6500	0.000%	16	1,832	-69.231%
2026-02-25	0.6500	0.6500	0.6500	0.6500	+8.333%	2	1,833	-69.231%
2026-02-24	0.6500	1.0000	0.6000	0.6000	-1.639%	328	1,833	-66.667%
2026-02-23	0.7700	0.7700	0.6100	0.6100	-18.667%	114	1,828	-67.213%
2026-02-19	0.8500	0.8500	0.7500	0.7500	-16.667%	101	1,827	-73.333%
2026-02-13	0.9000	0.9000	0.9000	0.9000	-18.182%	20	1,838	-77.778%
2026-02-12	1.1000	1.1000	1.1000	1.1000	+22.222%	45	1,838	-81.818%
2026-02-11	0.9500	0.9500	0.9000	0.9000	-10.000%	50	1,813	-77.778%
2026-02-10	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,803	-80.000%
2026-02-09	1.1000	1.1000	1.1000	1.1000	-3.509%	9	1,803	-81.818%
2026-02-06	1.1000	1.1400	1.1000	1.1400	-5.000%	5	1,798	-82.456%
2026-02-04	1.1000	1.2000	1.1000	1.2000	+26.316%	22	1,796	-83.333%
2026-02-03	0.9500	0.9500	0.9000	0.9500	-5.000%	16	1,774	-78.947%
2026-01-30	0.9000	1.0500	0.9000	1.0000	0.000%	84	1,771	-80.000%
2026-01-28	0.9000	1.0000	0.9000	1.0000	-16.667%	113	1,765	-80.000%
2026-01-26	1.2500	1.2500	1.1500	1.2000	+50.000%	37	1,759	-83.333%
2026-01-21	0.8000	0.8000	0.8000	0.8000	-20.000%	30	1,732	-75.000%
2026-01-15	1.0000	1.0000	1.0000	1.0000	-28.571%	2	1,702	-80.000%
2026-01-13	1.4000	1.4000	1.4000	1.4000	-12.500%	14	1,700	-85.714%
2026-01-07	1.3000	1.6000	1.3000	1.6000	-20.000%	40	1,714	-87.500%
2026-01-05	1.8100	2.0000	1.8100	2.0000	+5.263%	45	1,674	-90.000%
2026-01-02	1.9000	1.9000	1.9000	1.9000	-5.000%	5	1,651	-89.474%
2025-12-31	2.0000	2.0000	2.0000	2.0000	0.000%	15	1,631	-90.000%
2025-12-24	2.0000	2.0000	2.0000	2.0000	0.000%	10	1,621	-90.000%
2025-12-19	2.0000	2.1000	2.0000	2.0000	-2.439%	141	1,621	-90.000%
2025-12-18	2.1000	2.1500	2.0500	2.0500	-4.651%	50	1,481	-90.244%
2025-12-17	2.1500	2.1500	2.1500	2.1500	+4.878%	2	1,431	-90.698%
2025-12-12	2.0000	2.1000	1.9200	2.0500	-2.381%	69	1,429	-90.244%
2025-12-11	2.1000	2.1000	2.1000	2.1000	+5.000%	6	1,379	-90.476%
2025-12-10	2.0000	2.0000	2.0000	2.0000	+16.959%	20	1,373	-90.000%
2025-12-04	1.4600	1.7100	1.4600	1.7100	+5.556%	69	1,353	-88.304%
2025-12-03	1.5000	1.6200	1.5000	1.6200	-14.737%	32	1,286	-87.654%
2025-12-01	1.9500	1.9500	1.8500	1.9000	+6.742%	10	1,256	-89.474%
2025-11-28	1.6700	1.7800	1.6700	1.7800	-9.184%	28	1,248	-88.764%
2025-11-26	1.8000	1.9800	1.8000	1.9600	+13.953%	21	1,219	-89.796%
2025-11-25	1.7200	1.7200	1.7200	1.7200	-11.795%	1	1,219	-88.372%
2025-11-20	1.9000	1.9500	1.9000	1.9500	+2.632%	13	1,218	-89.744%
2025-11-19	1.8000	1.9000	1.7800	1.9000	-10.798%	30	1,205	-89.474%
2025-11-11	2.1300	2.1300	2.1300	2.1300	-6.579%	10	1,175	-90.610%
2025-11-10	2.2700	2.3000	2.2700	2.2800	-3.390%	60	1,165	-91.228%
2025-11-06	2.3600	2.3600	2.3600	2.3600	-5.600%	10	1,220	-91.525%
2025-11-05	2.4500	2.5000	2.4500	2.5000	0.000%	16	1,210	-92.000%
2025-11-04	2.5000	2.5000	2.5000	2.5000	+9.170%	5	1,194	-92.000%
2025-11-03	2.3200	2.3200	2.2900	2.2900	+9.048%	29	1,160	-91.266%
2025-10-31	2.3000	2.3000	2.1000	2.1000	-8.696%	29	1,160	-90.476%
2025-10-30	2.3000	2.3000	2.3000	2.3000	-4.167%	5	1,139	-91.304%
2025-10-28	2.4000	2.4000	2.4000	2.4000	0.000%	8	1,134	-91.667%
2025-10-27	2.2900	2.4000	2.2900	2.4000	+5.727%	47	1,081	-91.667%
2025-10-22	2.3000	2.3000	2.2700	2.2700	+3.182%	13	1,081	-91.189%
2025-10-21	2.2000	2.2000	2.2000	2.2000	+4.762%	20	1,068	-90.909%
2025-10-16	2.1000	2.3000	2.1000	2.1000	-0.943%	24	1,048	-90.476%
2025-10-15	2.1200	2.1200	2.1200	2.1200	-13.469%	24	1,066	-90.566%
2025-10-09	2.3500	2.4500	2.3500	2.4500	-3.922%	47	1,066	-91.837%
2025-10-08	2.5500	2.5500	2.5500	2.5500	+1.190%	1	1,022	-92.157%
2025-10-07	2.5000	2.6000	2.5000	2.5200	+2.857%	74	947	-92.063%
2025-10-06	2.3500	2.4500	2.3500	2.4500	+2.083%	81	947	-91.837%
2025-10-03	2.4000	2.4000	2.4000	2.4000	-4.000%	1	866	-91.667%
2025-10-02	2.4500	2.5000	2.4500	2.5000	+6.383%	81	865	-92.000%
2025-09-29	2.3500	2.3500	2.3500	2.3500	+27.027%	10	785	-91.489%
2025-09-25	2.2000	2.3500	1.8500	1.8500	-14.747%	62	775	-89.189%
2025-09-22	2.4000	2.4000	2.1500	2.1700	-9.583%	62	714	-90.783%
2025-09-19	2.3000	2.4000	2.3000	2.4000	+4.348%	141	652	-91.667%
2025-09-18	2.3000	2.3000	2.3000	2.3000	+3.139%	20	511	-91.304%
2025-09-17	2.2000	2.2300	2.2000	2.2300	+11.500%	5	491	-91.031%
2025-09-10	2.0000	2.0000	2.0000	2.0000	-24.242%	10	486	-90.000%
2025-09-05	2.6400	2.6400	2.6400	2.6400	+20.000%	4	476	-92.424%
2025-09-03	2.2000	2.2000	2.2000	2.2000	-22.807%	3	480	-90.909%
2025-09-02	2.8500	2.8500	2.8500	2.8500	+5.556%	5	477	-92.982%
2025-08-29	2.5000	2.7000	2.5000	2.7000	-3.571%	100	377	-92.593%
2025-08-27	2.7500	2.8000	2.6500	2.8000	+1.818%	230	377	-92.857%
2025-08-22	2.4000	2.8000	2.4000	2.7500	-11.290%	104	147	-92.727%
2025-08-21	3.0000	3.1000	3.0000	3.1000	+3.333%	2	68	-93.548%
2025-08-20	2.3000	3.0000	2.3000	3.0000	+25.000%	19	67	-93.333%
2025-08-14	2.4000	2.4000	2.4000	2.4000	-7.692%	1	51	-91.667%
2025-07-28	1.9500	2.6000	1.9500	2.6000	+5,100.000%	3	52	-92.308%
2025-06-25	0.0500	0.0500	0.0500	0.0500	-97.222%	1	50	+300.000%
2025-04-28	2.4200	3.0000	1.8000	1.8000	-7.692%	125	51	-88.889%
2025-02-21	1.9500	1.9500	1.9500	1.9500	-2.500%	10	26	-89.744%
2024-12-27	2.0000	2.0000	2.0000	2.0000	+90.476%	20	21	-90.000%
2024-11-19	0.9500	1.0500	0.9500	1.0500	0.000%	11	11	-80.952%

.dark-mode .VtSzj8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VtSzj8{ color: #333333; background-color: white; border: 2px solid #333333; }CMBT20270115P10CMBT Jan 15 2027 10.00 Put (CMBT270115P00010000)option OPRA

CMBT20270115P10
CMBT Jan 15 2027 10.00 Put (CMBT270115P00010000)
option OPRA