Dark

CPB20260821P22
CPB Aug 21 2026 22.00 Put (CPB260821P00022000)
option OPRA

EOD

Aug 13, 2026

0.0500-75.000%(-0.1500)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2000	0.2000	0.0500	0.0500	-75.000%	243	2,583	0.000%
2026-08-12	0.2500	0.3300	0.1600	0.2000	0.000%	76	2,590	-75.000%
2026-08-11	0.3500	0.3500	0.1700	0.2000	-35.484%	85	2,591	-75.000%
2026-08-10	0.2500	0.3100	0.2300	0.3100	+82.353%	61	2,568	-83.871%
2026-08-07	0.3200	0.3200	0.1700	0.1700	-51.429%	73	2,543	-70.588%
2026-08-06	0.2800	0.3600	0.2500	0.3500	+16.667%	25	2,562	-85.714%
2026-08-05	0.3800	0.3800	0.3000	0.3000	-18.919%	89	2,557	-83.333%
2026-08-04	0.5800	0.5800	0.3700	0.3700	-26.000%	22	2,533	-86.486%
2026-08-03	0.6000	0.6000	0.5000	0.5000	-31.507%	61	2,521	-90.000%
2026-07-31	0.7000	0.8000	0.6500	0.7300	0.000%	56	2,548	-93.151%
2026-07-30	0.6500	0.7700	0.6000	0.7300	+52.083%	199	2,518	-93.151%
2026-07-29	0.5700	0.5700	0.3900	0.4800	+14.286%	4	2,382	-89.583%
2026-07-28	0.6000	0.6000	0.3000	0.4200	-23.636%	59	2,382	-88.095%
2026-07-27	0.7500	0.7500	0.5400	0.5500	-42.105%	66	2,386	-90.909%
2026-07-24	1.1200	1.1200	0.9500	0.9500	-12.844%	13	2,342	-94.737%
2026-07-23	1.0000	1.1200	1.0000	1.0900	+28.235%	8	2,341	-95.413%
2026-07-22	0.6500	0.8500	0.6500	0.8500	+21.429%	52	2,341	-94.118%
2026-07-21	0.6500	0.8000	0.6500	0.7000	-17.647%	166	2,304	-92.857%
2026-07-20	0.9000	1.0000	0.8200	0.8500	+3.659%	184	2,280	-94.118%
2026-07-17	0.5500	0.9000	0.5500	0.8200	+17.143%	133	2,164	-93.902%
2026-07-16	0.7500	0.7500	0.6000	0.7000	-31.373%	237	2,120	-92.857%
2026-07-15	0.9000	1.0200	0.9000	1.0200	+13.333%	11	2,002	-95.098%
2026-07-14	1.0400	1.0600	0.8600	0.9000	0.000%	58	1,991	-94.444%
2026-07-13	0.7200	0.9000	0.6500	0.9000	-8.163%	68	1,947	-94.444%
2026-07-10	1.1100	1.2500	0.9300	0.9800	-21.600%	1,016	1,941	-94.898%
2026-07-09	1.1800	1.2500	1.0500	1.2500	+25.000%	29	1,451	-96.000%
2026-07-08	0.7500	1.0000	0.7500	1.0000	+66.667%	18	1,467	-95.000%
2026-07-07	0.6000	0.6000	0.6000	0.6000	-23.077%	2	1,452	-91.667%
2026-07-06	0.8000	0.8500	0.7700	0.7800	+44.444%	248	1,450	-93.590%
2026-07-02	0.7100	0.7200	0.5000	0.5400	-22.857%	685	985	-90.741%
2026-07-01	0.6500	0.7000	0.6300	0.7000	-37.500%	21	985	-92.857%
2026-06-30	0.8200	1.1300	0.8200	1.1200	+21.739%	24	975	-95.536%
2026-06-29	1.0000	1.0900	0.8400	0.9200	-12.381%	40	957	-94.565%
2026-06-26	1.1500	1.2000	1.0200	1.0500	-12.500%	17	954	-95.238%
2026-06-25	1.1500	1.2000	1.1400	1.2000	-4.000%	4	949	-95.833%
2026-06-24	1.5500	1.6800	1.2500	1.2500	-34.211%	17	951	-96.000%
2026-06-23	2.0000	2.0200	1.9000	1.9000	+2.703%	32	950	-97.368%
2026-06-18	2.0500	2.0500	1.8500	1.8500	-15.909%	35	959	-97.297%
2026-06-17	1.5500	2.2000	1.5500	2.2000	+41.935%	44	959	-97.727%
2026-06-16	1.4000	1.5500	1.3500	1.5500	+29.167%	151	959	-96.774%
2026-06-15	1.2500	1.2500	1.2000	1.2000	+4.348%	26	843	-95.833%
2026-06-12	1.2200	1.2500	1.1500	1.1500	-8.000%	184	820	-95.652%
2026-06-11	1.3700	1.3700	1.1500	1.2500	0.000%	122	641	-96.000%
2026-06-10	1.4000	1.4100	1.1000	1.2500	-26.471%	67	543	-96.000%
2026-06-09	1.8000	1.8000	1.6500	1.7000	-8.108%	123	524	-97.059%
2026-06-08	1.6500	1.9000	1.6500	1.8500	-1.070%	121	406	-97.297%
2026-06-05	1.8500	2.1500	1.8500	1.8700	-10.952%	27	285	-97.326%
2026-06-04	1.9800	2.1500	1.9800	2.1000	+2.439%	14	308	-97.619%
2026-06-03	2.0500	2.0500	2.0500	2.0500	-12.766%	1	305	-97.561%
2026-05-28	2.3200	2.3500	2.3000	2.3500	-3.689%	29	306	-97.872%
2026-05-26	2.4400	2.4400	2.4400	2.4400	-14.085%	7	330	-97.951%
2026-05-20	2.8400	2.8400	2.8400	2.8400	+1.068%	1	330	-98.239%
2026-05-18	2.8100	2.8100	2.8100	2.8100	-4.746%	1	328	-98.221%
2026-05-15	2.9400	2.9500	2.9400	2.9500	+3.509%	2	328	-98.305%
2026-05-14	2.6700	2.8500	2.6700	2.8500	+5.556%	21	326	-98.246%
2026-05-13	2.7000	2.7000	2.7000	2.7000	+70.886%	20	305	-98.148%
2026-05-12	1.5800	1.5800	1.5800	1.5800	-38.996%	1	305	-96.835%
2026-05-11	2.5900	2.5900	2.5900	2.5900	+17.195%	1	305	-98.069%
2026-05-07	2.3300	2.3300	2.2000	2.2100	-14.008%	13	306	-97.738%
2026-05-05	2.5600	2.5700	2.5600	2.5700	+4.898%	2	297	-98.054%
2026-05-04	2.4500	2.4500	2.4500	2.4500	-3.922%	2	297	-97.959%
2026-05-01	2.3000	2.5500	2.3000	2.5500	-3.774%	42	257	-98.039%
2026-04-27	2.6500	2.6500	2.6500	2.6500	+9.504%	4	257	-98.113%
2026-04-16	2.4500	2.4500	2.4000	2.4200	+2.979%	8	253	-97.934%
2026-04-07	2.2500	2.3500	2.2500	2.3500	+19.898%	19	253	-97.872%
2026-04-06	2.0500	2.0500	1.9600	1.9600	-1.010%	11	241	-97.449%
2026-04-02	1.9800	1.9800	1.9800	1.9800	-6.604%	1	249	-97.475%
2026-04-01	2.1200	2.1200	2.1200	2.1200	-3.636%	1	249	-97.642%
2026-03-30	2.2000	2.2000	2.2000	2.2000	-8.333%	2	250	-97.727%
2026-03-27	2.4000	2.4000	2.4000	2.4000	-10.781%	1	248	-97.917%
2026-03-26	2.6900	2.6900	2.6900	2.6900	-4.947%	1	247	-98.141%
2026-03-25	2.8300	2.8300	2.8300	2.8300	+2.909%	20	248	-98.233%
2026-03-20	2.8000	2.8000	2.6800	2.7500	+1.852%	29	228	-98.182%
2026-03-19	2.6500	2.7500	2.6500	2.7000	-1.818%	42	225	-98.148%
2026-03-18	2.8000	2.8000	2.7500	2.7500	+14.583%	21	218	-98.182%
2026-03-17	2.4000	2.4000	2.4000	2.4000	-5.882%	1	198	-97.917%
2026-03-16	2.5300	2.5700	2.5300	2.5500	+8.511%	6	198	-98.039%
2026-03-13	2.2000	2.3700	2.2000	2.3500	+5.381%	21	194	-97.872%
2026-03-12	1.9200	2.2300	1.9200	2.2300	+21.196%	4	184	-97.758%
2026-03-11	1.3800	1.9800	1.3800	1.8400	+47.200%	13	183	-97.283%
2026-03-10	1.2500	1.3000	1.2500	1.2500	+13.636%	3	177	-96.000%
2026-03-09	1.1000	1.1000	1.1000	1.1000	+4.762%	1	174	-95.455%
2026-03-06	1.0500	1.0500	1.0500	1.0500	+10.526%	77	173	-95.238%
2026-03-05	1.1000	1.1000	0.9500	0.9500	-5.000%	27	141	-94.737%
2026-03-04	1.0000	1.0000	1.0000	1.0000	+11.111%	2	114	-95.000%
2026-03-03	0.8600	0.9500	0.8600	0.9000	+5.882%	5	112	-94.444%
2026-03-02	0.7500	0.8500	0.7500	0.8500	+18.056%	7	110	-94.118%
2026-02-27	0.7000	0.7200	0.3000	0.7200	-4.000%	4	108	-93.056%
2026-02-26	0.7500	0.7500	0.7500	0.7500	-2.597%	5	109	-93.333%
2026-02-25	0.8000	0.8000	0.7700	0.7700	+10.000%	7	106	-93.506%
2026-02-24	0.6500	0.7000	0.6500	0.7000	0.000%	3	106	-92.857%
2026-02-23	0.6600	0.7000	0.6600	0.7000	+7.692%	49	104	-92.857%
2026-02-20	0.7100	0.7500	0.6000	0.6500	-13.333%	48	61	-92.308%
2026-02-19	0.7500	0.7500	0.7500	0.7500	+15.385%	1	25	-93.333%
2026-02-17	0.6500	0.6500	0.6500	0.6500	+44.444%	1	24	-92.308%
2026-02-09	0.4500	0.4500	0.4500	0.4500	-2.174%	1	23	-88.889%
2026-02-05	0.4100	0.4700	0.4000	0.4600	-34.286%	15	22	-89.130%
2026-02-03	0.6500	0.7000	0.6500	0.7000	+4.478%	2	16	-92.857%
2026-01-26	0.6700	0.6700	0.6700	0.6700	-10.667%	10	14	-92.537%
2026-01-14	0.7500	0.7500	0.7500	0.7500	+4.167%	1	4	-93.333%
2026-01-09	0.7200	0.7200	0.7200	0.7200	-13.253%	2	3	-93.056%
2026-01-07	0.7800	0.8300	0.7800	0.8300	+29.688%	2	2	-93.976%
2025-12-26	0.6400	0.6400	0.6400	0.6400	0.000%	1	1	-92.188%