Dark

CPB20260821P23
CPB Aug 21 2026 23.00 Put (CPB260821P00023000)
option OPRA

EOD

Aug 13, 2026

0.3500-46.154%(-0.3000)358

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6100	0.6100	0.2900	0.3500	-46.154%	358	1,219	0.000%
2026-08-12	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,083	-46.154%
2026-08-11	0.7300	0.7300	0.6500	0.6500	-18.750%	4	1,083	-46.154%
2026-08-10	0.7500	0.8000	0.6500	0.8000	+56.863%	9	1,083	-56.250%
2026-08-07	0.6300	0.6300	0.4800	0.5100	-41.379%	80	1,084	-31.373%
2026-08-06	0.7200	0.8700	0.7200	0.8700	+11.538%	13	1,033	-59.770%
2026-08-05	0.8900	0.9400	0.7800	0.7800	-2.500%	5	1,042	-55.128%
2026-08-04	0.8300	0.8500	0.8000	0.8000	-33.333%	13	1,043	-56.250%
2026-08-03	1.2100	1.2100	1.2000	1.2000	-16.084%	2	1,048	-70.833%
2026-07-31	1.5000	1.5000	1.4300	1.4300	+8.333%	29	1,048	-75.524%
2026-07-30	1.3200	1.3800	1.3100	1.3200	+46.667%	5	1,077	-73.485%
2026-07-29	1.0200	1.0200	0.7100	0.9000	+12.500%	23	1,079	-61.111%
2026-07-28	0.7100	0.9000	0.6100	0.8000	-25.234%	102	1,075	-56.250%
2026-07-27	1.1900	1.1900	1.0700	1.0700	-30.968%	110	1,048	-67.290%
2026-07-24	1.5500	1.5500	1.5500	1.5500	+51.961%	10	1,050	-77.419%
2026-07-22	1.1400	1.1400	1.0200	1.0200	-21.538%	2	1,050	-65.686%
2026-07-21	1.3000	1.3000	1.3000	1.3000	-19.753%	5	1,049	-73.077%
2026-07-20	1.6300	1.6500	1.5700	1.6200	+42.105%	18	1,052	-78.395%
2026-07-17	0.8900	1.1900	0.8900	1.1400	-5.000%	12	1,067	-69.298%
2026-07-16	1.2000	1.2000	1.2000	1.2000	-25.926%	2	1,060	-70.833%
2026-07-15	1.5000	1.6500	1.4700	1.6200	-2.410%	15	1,059	-78.395%
2026-07-14	1.2500	1.6600	1.2500	1.6600	+38.333%	3	1,047	-78.916%
2026-07-13	1.3700	1.3700	1.2000	1.2000	-28.144%	2	1,046	-70.833%
2026-07-10	1.5200	1.6700	1.5000	1.6700	+4.375%	19	1,047	-79.042%
2026-07-09	1.7800	1.7800	1.6000	1.6000	+7.383%	16	1,041	-78.125%
2026-07-08	1.3000	1.4900	1.3000	1.4900	+49.000%	12	1,040	-76.510%
2026-07-07	0.8900	1.0200	0.8700	1.0000	-20.000%	21	1,030	-65.000%
2026-07-06	1.3300	1.4500	1.2500	1.2500	+20.192%	62	1,017	-72.000%
2026-07-02	2.1700	2.1700	1.0400	1.0400	-5.455%	16	1,021	-66.346%
2026-07-01	1.3500	1.3500	1.0400	1.1000	-33.333%	183	1,021	-68.182%
2026-06-30	1.6500	1.6700	1.6300	1.6500	+22.222%	12	869	-78.788%
2026-06-29	1.4500	1.4500	1.3500	1.3500	-18.182%	11	865	-74.074%
2026-06-26	1.6500	1.6500	1.6500	1.6500	-9.341%	6	855	-78.788%
2026-06-25	1.8200	1.8200	1.8200	1.8200	-6.186%	2	849	-80.769%
2026-06-24	2.0200	2.0200	1.9400	1.9400	-32.639%	11	850	-81.959%
2026-06-23	2.8800	2.8800	2.8800	2.8800	+25.764%	15	850	-87.847%
2026-06-17	2.2900	2.2900	2.2900	2.2900	+4.091%	11	854	-84.716%
2026-06-16	2.0200	2.2000	1.9500	2.2000	+18.919%	6	854	-84.091%
2026-06-15	1.8600	1.8600	1.6400	1.8500	+12.121%	57	853	-81.081%
2026-06-12	1.8000	1.8000	1.6500	1.6500	-5.714%	343	800	-78.788%
2026-06-11	1.7000	1.8000	1.6000	1.7500	+6.061%	284	462	-80.000%
2026-06-10	1.8500	1.8500	1.5500	1.6500	-41.071%	61	278	-78.788%
2026-06-05	2.8000	2.8000	2.8000	2.8000	-0.709%	10	262	-87.500%
2026-06-01	2.8200	2.8200	2.8200	2.8200	-18.023%	1	263	-87.589%
2026-05-18	3.4400	3.4400	3.4400	3.4400	+2.077%	1	263	-89.826%
2026-05-13	3.3700	3.3700	3.3700	3.3700	+20.357%	25	263	-89.614%
2026-05-07	3.0500	3.0500	2.8000	2.8000	-10.828%	19	238	-87.500%
2026-04-22	3.1400	3.1400	3.1400	3.1400	+1.290%	10	238	-88.854%
2026-04-17	3.1000	3.1000	3.1000	3.1000	+0.977%	5	238	-88.710%
2026-04-16	3.1200	3.1200	3.0700	3.0700	-17.027%	13	238	-88.599%
2026-04-15	3.9000	3.9000	3.7000	3.7000	-7.500%	10	231	-90.541%
2026-04-14	4.0000	4.0000	4.0000	4.0000	+17.647%	4	236	-91.250%
2026-04-09	3.4000	3.4000	3.4000	3.4000	+45.923%	1	236	-89.706%
2026-04-02	2.3300	2.3300	2.3300	2.3300	-13.704%	1	237	-84.979%
2026-04-01	2.7200	2.7400	2.7000	2.7000	-10.891%	26	237	-87.037%
2026-03-27	3.4200	3.4200	3.0300	3.0300	-8.182%	26	213	-88.449%
2026-03-26	3.3000	3.3000	3.3000	3.3000	-8.840%	1	198	-89.394%
2026-03-25	3.6000	3.6200	3.6000	3.6200	+3.429%	100	198	-90.331%
2026-03-20	3.5000	3.5000	3.5000	3.5000	+6.061%	7	249	-90.000%
2026-03-19	3.3000	3.3000	3.3000	3.3000	+13.793%	3	242	-89.394%
2026-03-13	2.9000	2.9000	2.9000	2.9000	-3.333%	5	242	-87.931%
2026-03-12	2.4500	3.0100	2.4000	3.0000	+33.333%	112	237	-88.333%
2026-03-11	2.4000	2.4000	2.1200	2.2500	+40.625%	28	146	-84.444%
2026-03-10	1.6500	1.6500	1.6000	1.6000	+14.286%	3	134	-78.125%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-6.667%	4	131	-75.000%
2026-03-06	1.5000	1.5000	1.5000	1.5000	+3.448%	3	131	-76.667%
2026-03-05	1.4500	1.4500	1.4500	1.4500	+8.209%	5	134	-75.862%
2026-03-04	1.3500	1.3500	1.3400	1.3400	+11.667%	4	134	-73.881%
2026-03-03	1.2000	1.2500	1.2000	1.2000	+4.348%	16	134	-70.833%
2026-03-02	1.1500	1.1500	1.1500	1.1500	+27.778%	1	122	-69.565%
2026-02-27	0.9000	0.9000	0.9000	0.9000	-6.250%	12	122	-61.111%
2026-02-26	0.9500	0.9600	0.9000	0.9600	-11.927%	16	110	-63.542%
2026-02-25	0.9500	1.0900	0.9500	1.0900	+28.235%	25	104	-67.890%
2026-02-24	0.8500	0.8500	0.8500	0.8500	-5.556%	1	104	-58.824%
2026-02-23	1.4500	1.4500	0.7700	0.9000	-5.263%	7	103	-61.111%
2026-02-20	0.9000	0.9500	0.8600	0.9500	+18.750%	86	101	-63.158%
2026-02-17	0.8000	0.8000	0.8000	0.8000	+31.148%	2	21	-56.250%
2026-02-09	0.6100	0.6100	0.6100	0.6100	-19.737%	8	19	-42.623%
2026-02-04	0.8000	0.8000	0.7600	0.7600	-15.556%	8	19	-53.947%
2026-01-28	0.9000	0.9000	0.9000	0.9000	-10.000%	1	25	-61.111%
2026-01-23	1.0000	1.0000	1.0000	1.0000	0.000%	10	24	-65.000%
2026-01-14	1.0000	1.0000	1.0000	1.0000	0.000%	1	17	-65.000%
2026-01-13	1.0100	1.0100	1.0000	1.0000	0.000%	6	16	-65.000%
2026-01-09	1.0200	1.0200	1.0000	1.0000	0.000%	4	13	-65.000%
2026-01-08	1.0000	1.0000	1.0000	1.0000	0.000%	8	10	-65.000%
2026-01-06	1.0000	1.0000	1.0000	1.0000	0.000%	2	2	-65.000%