Dark

CPB20260821P20
CPB Aug 21 2026 20.00 Put (CPB260821P00020000)
option OPRA

EOD

Jun 29, 2026

0.30000.000%(0.0000)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3000	0.3000	0.2500	0.3000	0.000%	46	2,324	0.000%
2026-06-26	0.3500	0.4000	0.3000	0.3000	-25.000%	24	2,323	0.000%
2026-06-25	0.3900	0.4700	0.3900	0.4000	-20.000%	23	2,319	-25.000%
2026-06-24	0.6500	0.6500	0.4500	0.5000	-33.333%	27	2,318	-40.000%
2026-06-23	0.9200	0.9500	0.7500	0.7500	-31.818%	39	2,322	-60.000%
2026-06-22	0.8000	1.1000	0.8000	1.1000	+35.802%	266	2,327	-72.727%
2026-06-18	0.9300	0.9300	0.8100	0.8100	-14.737%	178	2,447	-62.963%
2026-06-17	0.8500	0.9500	0.8000	0.9500	+46.154%	58	2,447	-68.421%
2026-06-16	0.6000	0.6500	0.6000	0.6500	+27.451%	3	2,447	-53.846%
2026-06-15	0.5000	0.5100	0.5000	0.5100	0.000%	6	2,447	-41.176%
2026-06-12	0.5000	0.6000	0.5000	0.5100	-1.923%	10	2,447	-41.176%
2026-06-11	0.5300	0.5300	0.4700	0.5200	+4.000%	9	2,452	-42.308%
2026-06-10	0.5300	0.5300	0.5000	0.5000	-33.333%	12	2,447	-40.000%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-19.355%	2	2,447	-60.000%
2026-06-08	1.2000	1.2000	0.8400	0.9300	-2.105%	47	2,447	-67.742%
2026-06-05	0.9500	0.9500	0.9300	0.9500	-13.636%	15	2,448	-68.421%
2026-06-04	0.9700	1.1000	0.9700	1.1000	+13.402%	19	2,448	-72.727%
2026-06-03	1.2500	1.2500	0.9500	0.9700	-11.818%	35	2,443	-69.072%
2026-06-02	1.0800	1.1500	1.0800	1.1000	-4.348%	27	2,440	-72.727%
2026-06-01	1.1000	1.1500	1.1000	1.1500	-0.862%	13	2,420	-73.913%
2026-05-29	1.1500	1.1600	1.0500	1.1600	+0.870%	15	2,421	-74.138%
2026-05-28	1.1500	1.2000	1.1000	1.1500	-14.815%	41	2,420	-73.913%
2026-05-27	1.3700	1.3700	1.3500	1.3500	-6.897%	3	2,427	-77.778%
2026-05-26	1.3000	1.5000	1.2500	1.4500	+7.407%	56	2,426	-79.310%
2026-05-22	1.4000	1.4500	1.3500	1.3500	-19.162%	24	2,433	-77.778%
2026-05-21	1.6700	1.6700	1.6700	1.6700	+4.375%	3	2,433	-82.036%
2026-05-20	1.7500	1.7500	1.6000	1.6000	+6.667%	19	2,433	-81.250%
2026-05-19	1.5000	1.5000	1.2000	1.5000	-6.250%	24	586	-80.000%
2026-05-18	1.6000	1.6000	1.4500	1.6000	-3.030%	1,947	586	-81.250%
2026-05-15	1.6500	1.6500	1.6300	1.6500	+10.000%	11	586	-81.818%
2026-05-14	1.4000	1.5000	1.4000	1.5000	-3.226%	13	585	-80.000%
2026-05-13	1.7400	1.7400	1.4100	1.5500	+10.714%	10	572	-80.645%
2026-05-12	1.4000	1.4000	1.4000	1.4000	-3.448%	5	572	-78.571%
2026-05-11	1.3000	1.4500	1.3000	1.4500	+26.087%	17	572	-79.310%
2026-05-08	1.1500	1.1500	1.1500	1.1500	+9.524%	1	572	-73.913%
2026-05-07	1.0500	1.2000	1.0000	1.0500	-12.500%	21	572	-71.429%
2026-05-06	1.2000	1.2000	1.1200	1.2000	-11.111%	25	568	-75.000%
2026-05-05	1.3500	1.3500	1.3500	1.3500	-6.897%	2	571	-77.778%
2026-05-04	1.3000	1.4500	1.3000	1.4500	0.000%	58	570	-79.310%
2026-04-30	1.3500	1.4500	1.3500	1.4500	-3.333%	5	521	-79.310%
2026-04-29	1.6000	1.6000	1.5000	1.5000	+3.448%	78	521	-80.000%
2026-04-28	1.5000	1.5000	1.4500	1.4500	0.000%	3	455	-79.310%
2026-04-27	1.5000	1.5000	1.4500	1.4500	+5.839%	4	454	-79.310%
2026-04-24	1.3700	1.3700	1.3700	1.3700	-5.517%	1	452	-78.102%
2026-04-23	1.2900	1.4500	1.2900	1.4500	+8.209%	2	452	-79.310%
2026-04-21	1.1000	1.3400	1.1000	1.3400	+12.605%	4	449	-77.612%
2026-04-20	1.3500	1.3500	1.1900	1.1900	-4.800%	5	449	-74.790%
2026-04-17	1.1500	1.2500	1.1500	1.2500	-7.407%	33	449	-76.000%
2026-04-16	1.3600	1.3600	1.3500	1.3500	+3.846%	2	449	-77.778%
2026-04-15	1.3000	1.3000	1.3000	1.3000	-18.750%	2	449	-76.923%
2026-04-13	1.6000	1.6000	1.6000	1.6000	+5.960%	1	451	-81.250%
2026-04-10	1.4500	1.5100	1.4500	1.5100	+2.721%	178	451	-80.132%
2026-04-08	1.4000	1.4700	1.3300	1.4700	+6.522%	15	352	-79.592%
2026-04-07	1.3000	1.3800	1.2500	1.3800	+20.000%	8	365	-78.261%
2026-04-06	1.1500	1.1500	1.1000	1.1500	-5.738%	8	358	-73.913%
2026-04-02	1.2200	1.2200	1.2200	1.2200	-2.400%	2	357	-75.410%
2026-04-01	1.2500	1.2500	1.2500	1.2500	+2.459%	9	357	-76.000%
2026-03-31	1.2100	1.5400	1.1500	1.2200	-2.400%	84	357	-75.410%
2026-03-30	1.2500	1.3000	1.2500	1.2500	-3.846%	5	379	-76.000%
2026-03-27	1.3500	1.3500	1.3000	1.3000	-25.714%	3	377	-76.923%
2026-03-26	1.7500	1.7500	1.7500	1.7500	0.000%	1	375	-82.857%
2026-03-25	1.8000	1.8000	1.7500	1.7500	+12.903%	18	375	-82.857%
2026-03-24	1.6000	1.6000	1.5500	1.5500	-6.061%	8	358	-80.645%
2026-03-23	1.6500	1.6500	1.6000	1.6500	0.000%	19	358	-81.818%
2026-03-20	1.7000	1.7000	1.6500	1.6500	0.000%	27	347	-81.818%
2026-03-19	1.6600	1.7000	1.6500	1.6500	-2.941%	49	345	-81.818%
2026-03-18	1.6200	1.7000	1.6000	1.7000	+25.926%	27	298	-82.353%
2026-03-17	1.8000	1.8000	1.3500	1.3500	-10.596%	119	280	-77.778%
2026-03-16	1.4000	1.5500	1.4000	1.5100	+7.857%	30	233	-80.132%
2026-03-13	1.3400	1.4000	1.3000	1.4000	-6.667%	4	203	-78.571%
2026-03-12	1.2000	1.5000	1.1500	1.5000	+47.059%	94	200	-80.000%
2026-03-11	0.8500	1.2200	0.8500	1.0200	+45.714%	94	135	-70.588%
2026-03-10	0.6500	0.7500	0.6500	0.7000	+27.273%	6	57	-57.143%
2026-03-09	0.5500	0.5500	0.5500	0.5500	-21.429%	1	55	-45.455%
2026-03-06	0.6500	0.7000	0.6500	0.7000	+27.273%	6	54	-57.143%
2026-03-04	0.4700	0.5500	0.4700	0.5500	+44.737%	2	54	-45.455%
2026-02-26	0.5000	0.5000	0.3800	0.3800	-24.000%	3	53	-21.053%
2026-02-25	0.5000	0.5000	0.5000	0.5000	+4.167%	1	53	-40.000%
2026-02-24	0.4800	0.4800	0.4800	0.4800	+2.128%	2	53	-37.500%
2026-02-18	0.4700	0.4700	0.4700	0.4700	+23.684%	1	53	-36.170%
2026-01-26	0.3800	0.3800	0.3800	0.3800	-24.000%	1	52	-21.053%
2026-01-22	0.4500	0.5000	0.4500	0.5000	+25.000%	2	51	-40.000%
2026-01-21	0.4000	0.4000	0.4000	0.4000	0.000%	10	49	-25.000%
2026-01-15	0.4000	0.4700	0.4000	0.4000	-11.111%	15	39	-25.000%
2026-01-07	0.4500	0.4500	0.4500	0.4500	+12.500%	15	24	-33.333%
2025-12-30	0.4000	0.4000	0.4000	0.4000	+14.286%	2	9	-25.000%
2025-12-19	0.3500	0.3500	0.3000	0.3500	0.000%	9	9	-14.286%