Dark

CPB20260918P23
CPB Sep 18 2026 23.00 Put (CPB260918P00023000)
option OPRA

EOD

Aug 13, 2026

0.9100-25.410%(-0.3100)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9700	1.0700	0.8600	0.9100	-25.410%	60	655	0.000%
2026-08-12	1.3700	1.3700	1.1800	1.2200	-6.870%	15	642	-25.410%
2026-08-11	1.3500	1.3500	1.2000	1.3100	-2.963%	21	641	-30.534%
2026-08-10	1.1500	1.3500	1.1500	1.3500	+12.500%	33	627	-32.593%
2026-08-07	1.2000	1.2000	1.2000	1.2000	-11.111%	1	605	-24.167%
2026-08-06	1.3000	1.3500	1.2700	1.3500	+2.273%	11	605	-32.593%
2026-08-05	1.3200	1.3200	1.3200	1.3200	+3.937%	10	595	-31.061%
2026-08-04	1.3100	1.3100	1.2700	1.2700	-28.652%	8	595	-28.346%
2026-07-31	1.7800	1.7800	1.7800	1.7800	+5.952%	4	587	-48.876%
2026-07-30	1.7100	1.7900	1.6000	1.6800	+29.231%	22	583	-45.833%
2026-07-29	1.2300	1.3000	1.2000	1.3000	+1.563%	15	575	-30.000%
2026-07-28	1.0600	1.3000	1.0600	1.2800	-17.419%	26	568	-28.906%
2026-07-27	1.7500	1.7500	1.5000	1.5500	-26.190%	14	553	-41.290%
2026-07-23	2.1000	2.1000	2.1000	2.1000	+20.000%	35	558	-56.667%
2026-07-22	1.5000	1.7500	1.5000	1.7500	0.000%	4	558	-48.000%
2026-07-21	1.7500	1.7500	1.6100	1.7500	-2.778%	24	555	-48.000%
2026-07-20	1.8800	1.8800	1.8000	1.8000	+13.924%	53	541	-49.444%
2026-07-17	1.3000	1.5800	1.3000	1.5800	+5.333%	6	519	-42.405%
2026-07-16	1.5500	1.5800	1.5000	1.5000	-26.829%	141	517	-39.333%
2026-07-15	2.0500	2.0500	2.0500	2.0500	+15.169%	1	425	-55.610%
2026-07-13	1.7900	1.7900	1.4000	1.7800	+31.852%	7	424	-48.876%
2026-07-07	1.3000	1.3500	1.3000	1.3500	-16.667%	6	427	-32.593%
2026-07-06	1.4000	1.6200	1.4000	1.6200	+15.714%	8	426	-43.827%
2026-07-02	1.3500	1.4000	1.3500	1.4000	-3.448%	64	382	-35.000%
2026-07-01	1.5100	1.5200	1.4500	1.4500	-22.460%	14	382	-37.241%
2026-06-29	1.8700	1.8700	1.8700	1.8700	-8.780%	1	370	-51.337%
2026-06-12	2.0500	2.0500	2.0500	2.0500	-3.756%	2	371	-55.610%
2026-06-11	2.1000	2.1300	2.1000	2.1300	-23.929%	2	373	-57.277%
2026-06-08	2.8000	2.8000	2.8000	2.8000	-9.091%	1	375	-67.500%
2026-06-05	2.7300	3.0800	2.7000	3.0800	-3.750%	56	375	-70.455%
2026-05-28	3.0000	3.2000	3.0000	3.2000	-15.789%	4	399	-71.563%
2026-05-21	3.8000	3.8000	3.8000	3.8000	+8.571%	1	395	-76.053%
2026-05-19	3.5000	3.5000	3.5000	3.5000	-5.405%	1	394	-74.000%
2026-05-18	3.9800	3.9800	3.6500	3.7000	+3.641%	20	381	-75.405%
2026-05-14	3.5700	3.5700	3.5700	3.5700	+21.429%	1	381	-74.510%
2026-05-07	3.0000	3.0000	2.9400	2.9400	-2.000%	3	382	-69.048%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-20.213%	2	381	-69.667%
2026-04-28	3.7600	3.7600	3.7600	3.7600	+14.985%	1	379	-75.798%
2026-04-23	3.2700	3.2700	3.2700	3.2700	+9.000%	1	380	-72.171%
2026-04-17	3.0000	3.0000	3.0000	3.0000	-7.692%	1	379	-69.667%
2026-04-16	3.2900	3.3000	3.2000	3.2500	-18.750%	10	378	-72.000%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+17.647%	1	378	-77.250%
2026-04-08	3.1500	3.4300	3.1500	3.4000	+6.250%	17	378	-73.235%
2026-04-07	3.2000	3.2000	3.2000	3.2000	+14.286%	6	362	-71.563%
2026-03-30	2.8000	2.8000	2.8000	2.8000	-23.913%	2	356	-67.500%
2026-03-25	3.4500	3.7000	3.4500	3.6800	+6.977%	101	354	-75.272%
2026-03-23	3.4400	3.4400	3.4400	3.4400	+12.787%	3	358	-73.547%
2026-03-16	3.0500	3.0500	3.0500	3.0500	+4.452%	1	358	-70.164%
2026-03-13	2.9200	2.9200	2.9200	2.9200	-5.195%	6	357	-68.836%
2026-03-12	2.6200	3.0800	2.6200	3.0800	+28.333%	35	357	-70.455%
2026-03-11	2.0000	2.7300	2.0000	2.4000	+41.176%	18	349	-62.083%
2026-03-10	1.7000	1.7000	1.7000	1.7000	+9.677%	2	334	-46.471%
2026-03-09	1.5000	1.5500	1.5000	1.5500	+0.649%	6	334	-41.290%
2026-03-06	1.6500	1.6500	1.5400	1.5400	+1.316%	7	328	-40.909%
2026-03-05	1.6000	1.6000	1.5200	1.5200	-1.935%	8	326	-40.132%
2026-03-04	1.4500	1.5500	1.4500	1.5500	+25.000%	5	322	-41.290%
2026-03-03	1.2400	1.2400	1.2400	1.2400	-0.800%	6	317	-26.613%
2026-03-02	1.2500	1.2500	1.2500	1.2500	+8.696%	7	311	-27.200%
2026-02-26	1.1400	1.1800	1.0900	1.1500	0.000%	32	304	-20.870%
2026-02-25	1.1000	1.1900	1.1000	1.1500	+13.861%	52	244	-20.870%
2026-02-24	1.0500	1.0500	1.0100	1.0100	+6.316%	2	244	-9.901%
2026-02-23	0.9500	0.9500	0.9500	0.9500	0.000%	1	242	-4.211%
2026-02-20	0.9500	0.9500	0.9500	0.9500	-5.000%	11	241	-4.211%
2026-02-19	1.0000	1.0000	1.0000	1.0000	+5.263%	2	231	-9.000%
2026-02-17	0.8500	0.9500	0.8500	0.9500	+35.714%	18	229	-4.211%
2026-02-11	0.7000	0.7000	0.7000	0.7000	+7.692%	3	211	+30.000%
2026-02-10	0.6500	0.6500	0.6500	0.6500	-12.162%	4	213	+40.000%
2026-02-09	0.7400	0.7400	0.7400	0.7400	-8.642%	8	213	+22.973%
2026-02-06	0.8100	0.8100	0.8100	0.8100	-4.706%	3	207	+12.346%
2026-02-05	0.8500	0.8500	0.8500	0.8500	-12.371%	4	207	+7.059%
2026-02-03	0.9700	0.9700	0.9700	0.9700	+2.105%	7	211	-6.186%
2026-02-02	0.8500	0.9500	0.8500	0.9500	+5.556%	6	218	-4.211%
2026-01-27	0.9000	0.9000	0.9000	0.9000	-10.000%	3	214	+1.111%
2026-01-26	0.9600	1.0000	0.9600	1.0000	-9.091%	40	211	-9.000%
2026-01-23	1.0700	1.1100	1.0700	1.1000	-4.348%	22	231	-17.273%
2026-01-22	1.1500	1.1500	1.1500	1.1500	-11.538%	1	222	-20.870%
2026-01-20	1.3000	1.3000	1.3000	1.3000	+5.691%	2	221	-30.000%
2026-01-16	1.0500	1.3000	1.0100	1.2300	+17.143%	17	220	-26.016%
2026-01-15	0.9600	1.0500	0.9600	1.0500	-15.323%	32	220	-13.333%
2026-01-13	1.1100	1.2600	1.1100	1.2400	+12.727%	110	190	-26.613%
2026-01-09	1.0500	1.1000	1.0500	1.1000	-4.348%	21	161	-17.273%
2026-01-05	1.0500	1.1500	1.0000	1.1500	+27.778%	16	140	-20.870%
2025-12-31	0.5500	0.9000	0.5500	0.9000	-21.739%	25	99	+1.111%
2025-12-10	1.0500	1.1500	1.0500	1.1500	+23.656%	11	99	-20.870%
2025-12-08	0.9300	0.9300	0.9300	0.9300	+5.682%	1	88	-2.151%
2025-12-02	0.8800	0.8800	0.8800	0.8800	-7.368%	1	87	+3.409%
2025-11-28	1.0500	1.0500	0.9000	0.9500	+5.556%	26	87	-4.211%
2025-11-06	0.9300	0.9300	0.9000	0.9000	-16.667%	15	66	+1.111%
2025-10-14	1.0900	1.1000	1.0800	1.0800	+8.000%	5	53	-15.741%
2025-10-13	1.0000	1.0000	1.0000	1.0000	+11.111%	3	52	-9.000%
2025-10-08	0.9000	0.9000	0.9000	0.9000	+11.111%	20	49	+1.111%
2025-10-07	0.9300	0.9300	0.8100	0.8100	-1.220%	4	29	+12.346%
2025-10-06	0.8800	0.8800	0.8200	0.8200	+17.143%	2	29	+10.976%
2025-10-03	0.7800	0.7800	0.6700	0.7000	-15.663%	4	30	+30.000%
2025-09-30	0.7300	0.8300	0.7300	0.8300	0.000%	2	30	+9.639%
2025-09-29	0.9000	0.9300	0.8100	0.8300	+18.571%	6	30	+9.639%
2025-09-26	0.8100	0.8100	0.6900	0.7000	+9.375%	8	29	+30.000%
2025-09-25	0.6400	0.6400	0.6400	0.6400	+1.587%	2	25	+42.188%
2025-09-17	0.7400	0.7400	0.6300	0.6300	+5.000%	2	24	+44.444%
2025-09-15	0.6800	0.6800	0.6000	0.6000	-1.639%	2	23	+51.667%
2025-09-10	0.7200	0.7200	0.6100	0.6100	-6.154%	2	22	+49.180%
2025-09-04	0.7400	0.7400	0.6500	0.6500	+4.839%	4	22	+40.000%
2025-09-03	0.7200	0.7200	0.6200	0.6200	-27.907%	3	20	+46.774%
2025-09-02	0.9100	0.9100	0.8600	0.8600	-4.444%	2	19	+5.814%
2025-08-26	0.9000	0.9000	0.9000	0.9000	+12.500%	1	18	+1.111%
2025-08-25	0.8000	0.8000	0.8000	0.8000	+6.667%	10	18	+13.750%
2025-08-22	0.7500	0.7500	0.7500	0.7500	-13.793%	4	8	+21.333%
2025-08-21	0.9000	0.9000	0.8700	0.8700	+10.127%	4	4	+4.598%
2025-08-19	0.8700	0.8700	0.7900	0.7900	0.000%	2	0	+15.190%