Dark

CPB20260821P25
CPB Aug 21 2026 25.00 Put (CPB260821P00025000)
option OPRA

EOD

Aug 13, 2026

1.85-25.403%(-0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.8500	1.8500	1.8500	1.8500	-25.403%	1	647	0.000%
2026-08-12	2.6000	2.6100	2.4800	2.4800	+5.085%	5	648	-25.403%
2026-08-10	2.5000	2.5000	2.3600	2.3600	-2.881%	3	652	-21.610%
2026-08-07	2.5000	2.5000	2.4300	2.4300	-11.636%	2	655	-23.868%
2026-08-03	2.7500	2.7500	2.7500	2.7500	+7.004%	1	655	-32.727%
2026-07-30	2.5700	2.5700	2.5700	2.5700	+13.717%	1	656	-28.016%
2026-07-29	2.2200	2.2600	2.2200	2.2600	+9.179%	2	657	-18.142%
2026-07-28	2.6000	2.6000	1.8800	2.0700	-20.385%	27	656	-10.628%
2026-07-27	2.6000	2.6000	2.6000	2.6000	-15.858%	18	683	-28.846%
2026-07-22	3.0900	3.0900	3.0900	3.0900	-11.714%	1	701	-40.129%
2026-07-20	3.5000	3.5000	3.5000	3.5000	+36.187%	1	702	-47.143%
2026-07-17	2.3400	2.5700	2.3400	2.5700	+0.784%	16	703	-28.016%
2026-07-16	2.7500	2.7500	2.5500	2.5500	-21.053%	2	700	-27.451%
2026-07-14	3.1800	3.5000	3.1800	3.2300	-2.121%	4	700	-42.724%
2026-07-09	3.3000	3.3000	3.3000	3.3000	+22.222%	1	700	-43.939%
2026-07-06	2.7000	2.7000	2.7000	2.7000	+15.880%	1	699	-31.481%
2026-07-02	2.3300	2.3300	2.3300	2.3300	-4.898%	2	701	-20.601%
2026-07-01	2.5600	2.5600	2.4500	2.4500	-16.382%	19	701	-24.490%
2026-06-29	2.9300	2.9300	2.9300	2.9300	-2.333%	1	683	-36.860%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-3.537%	2	683	-38.333%
2026-06-25	3.1100	3.1100	3.1100	3.1100	-18.158%	1	683	-40.514%
2026-06-17	3.8000	3.8000	3.8000	3.8000	+17.647%	10	674	-51.316%
2026-06-15	3.2300	3.2300	3.2300	3.2300	+4.194%	74	674	-42.724%
2026-06-12	3.3500	3.3500	3.1000	3.1000	-4.025%	9	600	-40.323%
2026-06-11	3.2300	3.2300	3.2300	3.2300	+11.379%	1	599	-42.724%
2026-06-10	2.8900	2.9000	2.8900	2.9000	-26.582%	2	600	-36.207%
2026-06-05	3.9500	3.9500	3.9500	3.9500	-5.502%	1	602	-53.165%
2026-06-04	4.1800	4.1800	4.1800	4.1800	-8.333%	2	603	-55.742%
2026-06-03	4.5600	4.5600	4.5600	4.5600	-15.556%	1	605	-59.430%
2026-05-21	5.4000	5.4000	5.4000	5.4000	+8.871%	1	606	-65.741%
2026-05-13	4.9600	4.9600	4.9600	4.9600	+15.081%	2	605	-62.702%
2026-05-06	4.3100	4.3100	4.3100	4.3100	-13.800%	20	603	-57.077%
2026-04-30	5.0000	5.0000	5.0000	5.0000	+8.225%	1	603	-63.000%
2026-04-28	4.6200	4.6200	4.6200	4.6200	-10.811%	1	604	-59.957%
2026-04-27	5.1800	5.1800	5.1800	5.1800	+3.600%	1	605	-64.286%
2026-04-24	4.5000	5.0000	4.5000	5.0000	+5.263%	3	605	-63.000%
2026-04-23	4.5000	4.7500	4.5000	4.7500	+3.261%	2	603	-61.053%
2026-04-22	4.6000	4.6000	4.6000	4.6000	+2.222%	1	603	-59.783%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-2.174%	10	592	-58.889%
2026-04-20	4.4400	4.6000	4.4400	4.6000	-13.208%	2	592	-59.783%
2026-04-15	5.3000	5.3000	5.3000	5.3000	+8.163%	15	590	-65.094%
2026-04-10	4.9000	4.9000	4.9000	4.9000	+2.510%	10	575	-62.245%
2026-04-09	4.7800	4.7800	4.7800	4.7800	+1.486%	2	565	-61.297%
2026-04-08	4.7100	4.7100	4.7100	4.7100	+8.276%	5	563	-60.722%
2026-04-07	4.2700	4.3500	4.2700	4.3500	+9.572%	2	558	-57.471%
2026-04-01	4.0500	4.0500	3.9700	3.9700	-21.696%	2	559	-53.401%
2026-03-25	5.0700	5.0700	5.0700	5.0700	+5.625%	1	559	-63.511%
2026-03-19	4.8000	4.8000	4.8000	4.8000	-1.639%	13	559	-61.458%
2026-03-18	4.8800	4.8800	4.8800	4.8800	+13.488%	19	559	-62.090%
2026-03-17	4.3000	4.3000	4.3000	4.3000	-9.283%	346	540	-56.977%
2026-03-16	4.7400	4.7400	4.7400	4.7400	+14.217%	2	194	-60.970%
2026-03-12	3.5700	4.1500	3.5700	4.1500	+25.378%	4	192	-55.422%
2026-03-11	2.7500	3.4000	2.7500	3.3100	+35.102%	3	191	-44.109%
2026-03-10	2.4500	2.4500	2.4500	2.4500	+8.889%	1	192	-24.490%
2026-03-05	2.4000	2.4000	2.1500	2.2500	+2.740%	30	192	-17.778%
2026-03-04	2.2000	2.2000	2.1900	2.1900	+12.308%	23	164	-15.525%
2026-03-03	1.9500	1.9500	1.9500	1.9500	+21.118%	8	147	-5.128%
2026-02-27	1.5500	1.6100	1.5500	1.6100	-1.829%	9	143	+14.907%
2026-02-26	1.6000	1.7000	1.5500	1.6400	-6.286%	27	143	+12.805%
2026-02-25	1.6800	1.7500	1.6800	1.7500	+9.375%	2	135	+5.714%
2026-02-24	1.6500	1.6500	1.6000	1.6000	+3.226%	14	135	+15.625%
2026-02-23	1.4200	1.6300	1.4200	1.5500	-6.061%	13	134	+19.355%
2026-02-20	1.6000	1.6500	1.6000	1.6500	+10.000%	8	139	+12.121%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+3.448%	30	137	+23.333%
2026-02-17	1.4500	1.4500	1.4500	1.4500	+33.028%	1	107	+27.586%
2026-02-11	1.0900	1.0900	1.0900	1.0900	-9.917%	1	106	+69.725%
2026-02-09	1.2100	1.2100	1.2000	1.2100	-6.202%	8	105	+52.893%
2026-02-04	1.2900	1.2900	1.2900	1.2900	-14.000%	1	97	+43.411%
2026-02-03	1.5000	1.5000	1.5000	1.5000	+5.634%	30	96	+23.333%
2026-01-28	1.4200	1.4200	1.4200	1.4200	+1.429%	20	66	+30.282%
2026-01-27	1.5000	1.5000	1.4000	1.4000	-3.448%	5	66	+32.143%
2026-01-26	1.6200	1.6200	1.4500	1.4500	-20.765%	5	63	+27.586%
2026-01-21	1.8400	1.8400	1.8000	1.8300	+5.780%	14	58	+1.093%
2026-01-20	1.6700	1.7500	1.6700	1.7300	-8.947%	5	45	+6.936%
2026-01-16	1.8500	1.9000	1.8500	1.9000	+13.095%	6	37	-2.632%
2026-01-15	1.6600	1.6800	1.6600	1.6800	+3.704%	2	37	+10.119%
2026-01-14	1.6200	1.6200	1.6200	1.6200	+1.250%	1	36	+14.198%
2026-01-12	1.5900	1.6000	1.5900	1.6000	-8.046%	6	35	+15.625%
2026-01-09	1.5500	1.7500	1.5500	1.7400	+4.192%	7	29	+6.322%
2026-01-08	1.9700	1.9700	1.6700	1.6700	-4.571%	2	22	+10.778%
2026-01-06	1.7500	1.7500	1.7500	1.7500	+6.061%	1	21	+5.714%
2026-01-05	1.6500	1.6500	1.6500	1.6500	+26.923%	1	2	+12.121%
2025-12-31	1.3000	1.3000	1.3000	1.3000	-5.109%	17	2	+42.308%
2025-12-29	1.3700	1.3700	1.3700	1.3700	0.000%	1	2	+35.036%
2025-12-23	1.3700	1.3700	1.3700	1.3700	0.000%	1	1	+35.036%