Dark

CPB20260918P18
CPB Sep 18 2026 18.00 Put (CPB260918P00018000)
option OPRA

EOD

Aug 13, 2026

0.1000+233.333%(+0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1000	0.1000	0.1000	0.1000	+233.333%	2	714	0.000%
2026-08-12	0.0500	0.0800	0.0300	0.0300	-62.500%	19	714	+233.333%
2026-08-11	0.0800	0.0800	0.0800	0.0800	0.000%	1	725	+25.000%
2026-08-06	0.0600	0.0800	0.0600	0.0800	-20.000%	2	726	+25.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-9.091%	10	724	0.000%
2026-07-31	0.1100	0.1400	0.1000	0.1100	+10.000%	7	733	-9.091%
2026-07-30	0.1300	0.1500	0.1000	0.1000	+66.667%	17	731	0.000%
2026-07-28	0.2700	0.2700	0.0500	0.0600	-50.000%	22	732	+66.667%
2026-07-27	0.1100	0.1200	0.1100	0.1200	-20.000%	17	730	-16.667%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-6.250%	2	737	-33.333%
2026-07-23	0.1500	0.1600	0.1500	0.1600	+33.333%	2	737	-37.500%
2026-07-22	0.1200	0.1200	0.1200	0.1200	+9.091%	1	736	-16.667%
2026-07-21	0.1000	0.1700	0.1000	0.1100	-21.429%	137	735	-9.091%
2026-07-20	0.1500	0.1500	0.1400	0.1400	-6.667%	12	736	-28.571%
2026-07-17	0.1000	0.1500	0.1000	0.1500	+66.667%	8	731	-33.333%
2026-07-16	0.1500	0.1500	0.0800	0.0900	-40.000%	18	736	+11.111%
2026-07-15	0.1500	0.1500	0.1500	0.1500	+25.000%	11	733	-33.333%
2026-07-14	0.1500	0.1900	0.1100	0.1200	-20.000%	86	733	-16.667%
2026-07-07	0.1500	0.1500	0.1500	0.1500	0.000%	25	737	-33.333%
2026-07-06	0.1300	0.1500	0.1300	0.1500	-25.000%	23	762	-33.333%
2026-07-02	0.1000	0.2000	0.1000	0.2000	+100.000%	6	761	-50.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	-50.000%	1	761	0.000%
2026-06-26	0.2000	0.2000	0.2000	0.2000	-20.000%	21	761	-50.000%
2026-06-25	0.2000	0.2500	0.2000	0.2500	-44.444%	3	781	-60.000%
2026-06-24	0.4500	0.4500	0.4500	0.4500	-18.182%	2	781	-77.778%
2026-06-22	0.5000	0.5900	0.5000	0.5500	+22.222%	34	783	-81.818%
2026-06-18	0.4500	0.4700	0.4500	0.4500	-10.000%	7	726	-77.778%
2026-06-17	0.4100	0.5000	0.4000	0.5000	+47.059%	45	726	-80.000%
2026-06-16	0.3000	0.3400	0.3000	0.3400	+6.250%	238	726	-70.588%
2026-06-15	0.3500	0.3500	0.3200	0.3200	-3.030%	31	545	-68.750%
2026-06-12	0.3500	0.3500	0.3000	0.3300	-5.714%	12	535	-69.697%
2026-06-11	0.3500	0.3500	0.3500	0.3500	-16.667%	12	529	-71.429%
2026-06-10	0.4200	0.4200	0.4200	0.4200	-8.696%	10	517	-76.190%
2026-06-09	0.4600	0.4600	0.4600	0.4600	-16.364%	10	512	-78.261%
2026-06-08	0.5500	0.5500	0.5000	0.5500	0.000%	28	522	-81.818%
2026-06-05	0.6000	0.6000	0.5500	0.5500	-32.099%	88	497	-81.818%
2026-05-26	0.7800	0.8100	0.7800	0.8100	+8.000%	31	417	-87.654%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-25.743%	10	406	-86.667%
2026-05-21	0.8500	1.0100	0.8500	1.0100	+21.687%	9	402	-90.099%
2026-05-19	0.8300	0.8300	0.8300	0.8300	+2.469%	1	402	-87.952%
2026-05-18	0.8100	0.8100	0.8100	0.8100	+8.000%	1	402	-87.654%
2026-05-07	0.7500	0.7500	0.7500	0.7500	+2.740%	3	402	-86.667%
2026-05-06	0.7300	0.7300	0.7300	0.7300	-8.750%	1	399	-86.301%
2026-05-01	0.8000	0.8000	0.8000	0.8000	0.000%	1	399	-87.500%
2026-04-30	0.9500	0.9500	0.8000	0.8000	-6.977%	56	399	-87.500%
2026-04-28	0.8600	0.8600	0.8600	0.8600	-9.474%	5	446	-88.372%
2026-04-24	0.8500	0.9500	0.8500	0.9500	+18.750%	55	441	-89.474%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-5.882%	4	412	-87.500%
2026-04-22	0.8000	0.8500	0.8000	0.8500	+6.250%	14	414	-88.235%
2026-04-21	0.7500	0.8000	0.7000	0.8000	+6.667%	25	387	-87.500%
2026-04-20	0.8000	0.8000	0.7500	0.7500	+7.143%	18	387	-86.667%
2026-04-17	0.7500	0.7500	0.7000	0.7000	-22.222%	5	372	-85.714%
2026-04-16	0.9000	0.9000	0.9000	0.9000	-10.000%	5	367	-88.889%
2026-04-15	1.1000	1.1000	1.0000	1.0000	-2.913%	30	362	-90.000%
2026-04-14	1.2000	1.2000	1.0300	1.0300	-6.364%	10	334	-90.291%
2026-04-13	1.1500	1.2500	1.0500	1.1000	+15.789%	16	326	-90.909%
2026-04-10	0.9000	0.9500	0.9000	0.9500	+5.556%	188	316	-89.474%
2026-04-09	1.0000	1.0000	0.9000	0.9000	+3.448%	6	366	-88.889%
2026-04-08	0.8500	0.9000	0.8500	0.8700	+8.750%	19	366	-88.506%
2026-04-07	0.8000	0.8000	0.8000	0.8000	+9.589%	1	360	-87.500%
2026-04-06	0.7000	0.7300	0.7000	0.7300	-8.750%	55	360	-86.301%
2026-04-01	0.8000	0.8000	0.8000	0.8000	0.000%	2	306	-87.500%
2026-03-30	0.8000	0.8000	0.8000	0.8000	-5.882%	2	306	-87.500%
2026-03-27	0.9500	0.9500	0.8000	0.8500	-22.727%	82	306	-88.235%
2026-03-25	1.1000	1.1000	1.1000	1.1000	+10.000%	17	255	-90.909%
2026-03-24	0.9500	1.0000	0.9500	1.0000	0.000%	16	245	-90.000%
2026-03-23	0.9000	1.0000	0.9000	1.0000	+5.263%	45	241	-90.000%
2026-03-20	1.1500	1.1500	0.9500	0.9500	-5.000%	81	232	-89.474%
2026-03-18	1.0000	1.0000	1.0000	1.0000	+17.647%	2	177	-90.000%
2026-03-17	0.9500	0.9500	0.8500	0.8500	0.000%	20	177	-88.235%
2026-03-13	0.8500	0.8500	0.8500	0.8500	-1.163%	13	177	-88.235%
2026-03-12	0.6500	0.8600	0.6500	0.8600	+40.984%	54	177	-88.372%
2026-03-11	0.5500	0.7200	0.5500	0.6100	+134.615%	25	127	-83.607%
2026-02-26	0.2700	0.2700	0.2100	0.2600	-40.909%	16	102	-61.538%
2026-02-25	0.4400	0.4400	0.4400	0.4400	+37.500%	1	101	-77.273%
2026-02-17	0.3000	0.7500	0.3000	0.3200	+6.667%	5	101	-68.750%
2026-01-16	0.3000	0.3000	0.3000	0.3000	+20.000%	2	97	-66.667%
2026-01-09	0.2500	0.2500	0.2500	0.2500	0.000%	3	97	-60.000%
2026-01-05	0.2500	0.2500	0.2500	0.2500	0.000%	2	92	-60.000%
2025-12-12	0.2700	0.2700	0.2500	0.2500	-16.667%	3	92	-60.000%
2025-12-11	0.3000	0.3000	0.3000	0.3000	-9.091%	6	89	-66.667%
2025-12-09	0.3300	0.3300	0.3300	0.3300	-29.787%	25	83	-69.697%
2025-12-04	0.4700	0.4700	0.4700	0.4700	+30.556%	4	58	-78.723%
2025-11-28	0.2000	0.4000	0.2000	0.3600	+2.857%	25	54	-72.222%
2025-10-24	0.4500	0.4500	0.3000	0.3500	-74.638%	9	29	-71.429%
2025-10-20	1.3800	1.3800	1.3800	1.3800	+294.286%	1	20	-92.754%
2025-10-08	0.2000	0.3500	0.2000	0.3500	+40.000%	4	20	-71.429%
2025-08-28	0.2500	0.2500	0.2500	0.2500	0.000%	2	17	-60.000%
2025-08-21	0.3600	0.3600	0.2500	0.2500	0.000%	15	15	-60.000%