Dark

CPB20260918P20
CPB Sep 18 2026 20.00 Put (CPB260918P00020000)
option OPRA

EOD

Aug 13, 2026

0.1200-36.842%(-0.0700)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2000	0.2000	0.1100	0.1200	-36.842%	108	4,000	0.000%
2026-08-12	0.2000	0.2500	0.1600	0.1900	-36.667%	133	4,033	-36.842%
2026-08-11	0.3000	0.3000	0.3000	0.3000	+20.000%	1	3,915	-60.000%
2026-08-10	0.2000	0.2500	0.2000	0.2500	+25.000%	43	3,916	-52.000%
2026-08-07	0.2200	0.2400	0.1600	0.2000	-20.000%	57	3,882	-40.000%
2026-08-06	0.1800	0.2800	0.1800	0.2500	+31.579%	39	3,884	-52.000%
2026-08-05	0.2700	0.2700	0.1900	0.1900	-34.483%	56	3,852	-36.842%
2026-08-04	0.3500	0.3500	0.2500	0.2900	-17.143%	8	3,813	-58.621%
2026-08-03	0.3000	0.3700	0.3000	0.3500	-16.667%	19	3,814	-65.714%
2026-07-31	0.4200	0.4500	0.3900	0.4200	+5.000%	47	3,799	-71.429%
2026-07-30	0.4200	0.4200	0.3500	0.4000	+14.286%	22	3,755	-70.000%
2026-07-29	0.2500	0.3500	0.2500	0.3500	+29.630%	12	3,735	-65.714%
2026-07-28	0.2800	0.2800	0.2300	0.2700	-27.027%	22	3,730	-55.556%
2026-07-27	0.3500	0.3700	0.3200	0.3700	-32.727%	27	3,737	-67.568%
2026-07-24	0.5500	0.5500	0.5500	0.5500	-3.509%	1	3,728	-78.182%
2026-07-23	0.5000	0.6200	0.5000	0.5700	+26.667%	340	3,728	-78.947%
2026-07-22	0.3500	0.4500	0.3500	0.4500	+12.500%	21	3,999	-73.333%
2026-07-21	0.4300	0.4500	0.4000	0.4000	-16.667%	32	3,984	-70.000%
2026-07-20	0.4400	0.5500	0.4400	0.4800	-4.000%	92	3,975	-75.000%
2026-07-17	0.3100	0.5000	0.2500	0.5000	+42.857%	46	3,893	-76.000%
2026-07-16	0.3500	0.3500	0.3500	0.3500	-38.596%	286	3,882	-65.714%
2026-07-15	0.5000	0.6000	0.5000	0.5700	+7.547%	141	3,618	-78.947%
2026-07-14	0.5300	0.5300	0.5300	0.5300	+6.000%	1	3,558	-77.358%
2026-07-13	0.4500	0.5000	0.4500	0.5000	-9.091%	14	3,558	-76.000%
2026-07-10	0.5400	0.5700	0.4800	0.5500	-15.385%	17	3,565	-78.182%
2026-07-09	0.6000	0.6500	0.6000	0.6500	+85.714%	5	3,563	-81.538%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-22.222%	15	3,561	-65.714%
2026-07-06	0.3500	0.5000	0.3500	0.4500	+28.571%	32	3,546	-73.333%
2026-07-02	0.5400	0.5400	0.3500	0.3500	-16.667%	755	2,837	-65.714%
2026-07-01	0.3500	0.4200	0.3500	0.4200	-30.000%	13	2,837	-71.429%
2026-06-30	0.5500	0.6500	0.5500	0.6000	+20.000%	177	2,829	-80.000%
2026-06-29	0.5500	0.5500	0.4800	0.5000	-13.793%	52	2,688	-76.000%
2026-06-26	0.6000	0.6100	0.5500	0.5800	-13.433%	2,018	2,710	-79.310%
2026-06-25	0.7000	0.7000	0.6500	0.6700	-16.250%	41	708	-82.090%
2026-06-24	0.7500	0.8000	0.7500	0.8000	-38.462%	79	689	-85.000%
2026-06-22	1.2000	1.3000	1.1100	1.3000	+12.069%	89	732	-90.769%
2026-06-18	1.1600	1.1600	1.1600	1.1600	+10.476%	1	652	-89.655%
2026-06-17	1.0000	1.1500	1.0000	1.0500	+23.529%	115	652	-88.571%
2026-06-16	0.8000	0.9000	0.8000	0.8500	+11.842%	11	652	-85.882%
2026-06-15	0.7600	0.7600	0.7600	0.7600	+1.333%	3	644	-84.211%
2026-06-12	0.7500	0.7500	0.7500	0.7500	0.000%	1	641	-84.000%
2026-06-11	0.9000	0.9000	0.7500	0.7500	-1.316%	27	641	-84.000%
2026-06-10	1.0000	1.0000	0.7500	0.7600	-27.619%	10	618	-84.211%
2026-06-09	1.1000	1.1000	1.0000	1.0500	-4.545%	7	628	-88.571%
2026-06-08	1.2700	1.2700	1.1000	1.1000	-8.333%	23	627	-89.091%
2026-06-05	1.3000	1.3000	1.2000	1.2000	-14.286%	14	630	-90.000%
2026-06-02	1.3200	1.4000	1.3200	1.4000	+3.704%	52	640	-91.429%
2026-06-01	1.3500	1.3500	1.3500	1.3500	+3.846%	5	590	-91.111%
2026-05-29	1.3000	1.4200	1.3000	1.3000	-10.345%	20	590	-90.769%
2026-05-28	1.4200	1.4700	1.4200	1.4500	-3.333%	12	575	-91.724%
2026-05-26	1.5000	1.5000	1.5000	1.5000	0.000%	1	563	-92.000%
2026-05-22	1.5000	1.5000	1.5000	1.5000	-12.791%	3	559	-92.000%
2026-05-21	1.7800	1.7800	1.7200	1.7200	+1.176%	13	572	-93.023%
2026-05-19	1.6000	1.7000	1.4000	1.7000	-6.077%	6	572	-92.941%
2026-05-15	1.7300	1.8200	1.7300	1.8100	+13.125%	11	575	-93.370%
2026-05-14	1.6000	1.6000	1.6000	1.6000	+12.676%	2	586	-92.500%
2026-05-08	1.2000	1.4200	1.2000	1.4200	+9.231%	14	584	-91.549%
2026-05-07	1.3000	1.3000	1.3000	1.3000	-13.333%	30	570	-90.769%
2026-05-06	1.5000	1.5000	1.5000	1.5000	-9.091%	1	600	-92.000%
2026-05-05	1.6500	1.6500	1.6500	1.6500	+3.125%	1	601	-92.727%
2026-05-01	1.6500	1.6500	1.5200	1.6000	-50.000%	12	592	-92.500%
2026-04-29	3.2000	3.2000	3.2000	3.2000	+88.235%	1	592	-96.250%
2026-04-28	1.7000	1.7000	1.7000	1.7000	+3.030%	4	593	-92.941%
2026-04-24	1.5000	1.6500	1.5000	1.6500	-2.941%	35	589	-92.727%
2026-04-23	1.7000	1.7000	1.7000	1.7000	+6.250%	5	554	-92.941%
2026-04-22	1.5700	1.6000	1.5700	1.6000	+8.108%	6	554	-92.500%
2026-04-21	1.4000	1.4800	1.4000	1.4800	-4.516%	12	540	-91.892%
2026-04-20	1.4000	1.5500	1.4000	1.5500	+10.714%	165	540	-92.258%
2026-04-17	1.3500	1.4000	1.3000	1.4000	-8.497%	23	407	-91.429%
2026-04-16	1.6000	1.7000	1.5300	1.5300	-12.571%	18	387	-92.157%
2026-04-15	2.0000	2.0000	1.7500	1.7500	-10.256%	5	377	-93.143%
2026-04-14	1.9000	2.1000	1.9000	1.9500	+2.632%	47	376	-93.846%
2026-04-13	1.9500	2.0500	1.9000	1.9000	+8.571%	18	349	-93.684%
2026-04-10	1.7500	1.7500	1.7500	1.7500	0.000%	58	335	-93.143%
2026-04-09	1.7500	1.7500	1.7500	1.7500	+4.790%	3	293	-93.143%
2026-04-08	1.5500	1.6700	1.5500	1.6700	+7.742%	18	293	-92.814%
2026-04-07	1.2500	1.5500	1.2500	1.5500	+55.000%	34	286	-92.258%
2026-04-02	1.3500	1.3500	1.0000	1.0000	-28.571%	11	251	-88.000%
2026-03-31	1.5000	1.5000	1.4000	1.4000	-6.667%	27	251	-91.429%
2026-03-27	1.6300	1.6300	1.4500	1.5000	-14.286%	60	262	-92.000%
2026-03-26	1.7500	1.7500	1.7500	1.7500	-5.405%	3	231	-93.143%
2026-03-25	1.6900	1.9500	1.6900	1.8500	+2.778%	15	231	-93.514%
2026-03-24	1.7500	1.8000	1.7500	1.8000	0.000%	12	223	-93.333%
2026-03-23	1.8500	1.8500	1.8000	1.8000	-2.703%	20	216	-93.333%
2026-03-19	1.7500	1.8500	1.7500	1.8500	+9.467%	41	215	-93.514%
2026-03-18	1.6900	1.6900	1.6900	1.6900	+5.625%	2	207	-92.899%
2026-03-17	1.5200	1.6000	1.5200	1.6000	-8.571%	17	209	-92.500%
2026-03-16	1.6200	1.7500	1.6200	1.7500	+18.243%	12	194	-93.143%
2026-03-13	1.4700	1.4800	1.4700	1.4800	-7.500%	12	182	-91.892%
2026-03-12	1.2500	1.6000	1.2500	1.6000	+42.857%	57	170	-92.500%
2026-03-11	1.3000	1.3000	1.1000	1.1200	+55.556%	18	142	-89.286%
2026-03-06	0.7500	0.7500	0.7200	0.7200	+10.769%	3	131	-83.333%
2026-03-04	0.6000	0.6500	0.6000	0.6500	+32.653%	13	131	-81.538%
2026-02-26	0.4100	0.5100	0.4100	0.4900	+8.889%	24	131	-75.510%
2026-02-25	0.4500	0.4500	0.4500	0.4500	-13.462%	35	109	-73.333%
2026-02-24	0.5200	0.5200	0.5200	0.5200	+13.043%	1	109	-76.923%
2026-02-17	0.4600	0.4600	0.4600	0.4600	+84.000%	1	108	-73.913%
2026-02-06	0.2500	0.2500	0.2500	0.2500	-51.923%	2	107	-52.000%
2026-01-28	0.5200	0.5200	0.5200	0.5200	+36.842%	1	105	-76.923%
2026-01-23	0.3800	0.3800	0.3800	0.3800	-24.000%	1	104	-68.421%
2026-01-20	0.5000	0.6000	0.4500	0.5000	0.000%	17	103	-76.000%
2026-01-15	0.4800	0.5000	0.4500	0.5000	+11.111%	13	98	-76.000%
2026-01-13	0.5000	0.5000	0.4500	0.4500	-11.765%	2	87	-73.333%
2026-01-07	0.5000	0.5100	0.5000	0.5100	+13.333%	19	87	-76.471%
2026-01-05	0.4500	0.4500	0.4500	0.4500	0.000%	1	69	-73.333%
2025-12-24	0.4000	0.4500	0.4000	0.4500	+12.500%	2	69	-73.333%
2025-12-17	0.4000	0.4000	0.4000	0.4000	-2.439%	10	69	-70.000%
2025-12-16	0.4200	0.4200	0.4000	0.4100	-31.667%	7	79	-70.732%
2025-12-10	0.5500	0.6000	0.5000	0.6000	+9.091%	28	73	-80.000%
2025-12-04	0.5500	0.5500	0.5500	0.5500	+5.769%	5	45	-78.182%
2025-12-02	0.4900	0.5200	0.4900	0.5200	+15.556%	6	40	-76.923%
2025-12-01	0.5000	0.5000	0.4500	0.4500	-18.182%	16	40	-73.333%
2025-11-28	0.5500	0.5500	0.5500	0.5500	-62.585%	10	35	-78.182%
2025-10-20	1.4700	1.4700	1.4700	1.4700	+145.000%	1	25	-91.837%
2025-10-14	0.5000	0.6000	0.5000	0.6000	+15.385%	4	26	-80.000%
2025-10-09	0.5200	0.5200	0.5200	0.5200	+10.638%	5	25	-76.923%
2025-10-08	0.4700	0.4700	0.4700	0.4700	+14.634%	1	20	-74.468%
2025-10-07	0.4900	0.4900	0.4100	0.4100	-8.889%	2	20	-70.732%
2025-10-06	0.4400	0.4500	0.4000	0.4500	+12.500%	3	20	-73.333%
2025-09-30	0.4800	0.4800	0.4000	0.4000	-11.111%	2	18	-70.000%
2025-09-29	0.4700	0.4700	0.3800	0.4500	+45.161%	16	17	-73.333%
2025-09-26	0.4500	0.4500	0.3100	0.3100	+3.333%	2	13	-61.290%
2025-09-17	0.4200	0.4200	0.3000	0.3000	0.000%	2	12	-60.000%
2025-09-15	0.3900	0.3900	0.3000	0.3000	-6.250%	2	11	-60.000%
2025-09-03	0.3500	0.3900	0.3200	0.3200	-28.889%	4	11	-62.500%
2025-09-02	0.5700	0.5700	0.4500	0.4500	-8.163%	2	8	-73.333%
2025-08-21	0.4700	0.4900	0.4200	0.4900	+13.953%	6	7	-75.510%
2025-08-19	0.5400	0.5400	0.4300	0.4300	-6.522%	2	3	-72.093%
2025-08-18	0.4700	0.4700	0.4600	0.4600	0.000%	2	2	-73.913%