Dark

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

EOD

Jun 29, 2026

1.87-8.780%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.8700	1.8700	1.8700	1.8700	-8.780%	1	370	0.000%
2026-06-12	2.0500	2.0500	2.0500	2.0500	-3.756%	2	371	-8.780%
2026-06-11	2.1000	2.1300	2.1000	2.1300	-23.929%	2	373	-12.207%
2026-06-08	2.8000	2.8000	2.8000	2.8000	-9.091%	1	375	-33.214%
2026-06-05	2.7300	3.0800	2.7000	3.0800	-3.750%	56	375	-39.286%
2026-05-28	3.0000	3.2000	3.0000	3.2000	-15.789%	4	399	-41.563%
2026-05-21	3.8000	3.8000	3.8000	3.8000	+8.571%	1	395	-50.789%
2026-05-19	3.5000	3.5000	3.5000	3.5000	-5.405%	1	394	-46.571%
2026-05-18	3.9800	3.9800	3.6500	3.7000	+3.641%	20	381	-49.459%
2026-05-14	3.5700	3.5700	3.5700	3.5700	+21.429%	1	381	-47.619%
2026-05-07	3.0000	3.0000	2.9400	2.9400	-2.000%	3	382	-36.395%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-20.213%	2	381	-37.667%
2026-04-28	3.7600	3.7600	3.7600	3.7600	+14.985%	1	379	-50.266%
2026-04-23	3.2700	3.2700	3.2700	3.2700	+9.000%	1	380	-42.813%
2026-04-17	3.0000	3.0000	3.0000	3.0000	-7.692%	1	379	-37.667%
2026-04-16	3.2900	3.3000	3.2000	3.2500	-18.750%	10	378	-42.462%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+17.647%	1	378	-53.250%
2026-04-08	3.1500	3.4300	3.1500	3.4000	+6.250%	17	378	-45.000%
2026-04-07	3.2000	3.2000	3.2000	3.2000	+14.286%	6	362	-41.563%
2026-03-30	2.8000	2.8000	2.8000	2.8000	-23.913%	2	356	-33.214%
2026-03-25	3.4500	3.7000	3.4500	3.6800	+6.977%	101	354	-49.185%
2026-03-23	3.4400	3.4400	3.4400	3.4400	+12.787%	3	358	-45.640%
2026-03-16	3.0500	3.0500	3.0500	3.0500	+4.452%	1	358	-38.689%
2026-03-13	2.9200	2.9200	2.9200	2.9200	-5.195%	6	357	-35.959%
2026-03-12	2.6200	3.0800	2.6200	3.0800	+28.333%	35	357	-39.286%
2026-03-11	2.0000	2.7300	2.0000	2.4000	+41.176%	18	349	-22.083%
2026-03-10	1.7000	1.7000	1.7000	1.7000	+9.677%	2	334	+10.000%
2026-03-09	1.5000	1.5500	1.5000	1.5500	+0.649%	6	334	+20.645%
2026-03-06	1.6500	1.6500	1.5400	1.5400	+1.316%	7	328	+21.429%
2026-03-05	1.6000	1.6000	1.5200	1.5200	-1.935%	8	326	+23.026%
2026-03-04	1.4500	1.5500	1.4500	1.5500	+25.000%	5	322	+20.645%
2026-03-03	1.2400	1.2400	1.2400	1.2400	-0.800%	6	317	+50.806%
2026-03-02	1.2500	1.2500	1.2500	1.2500	+8.696%	7	311	+49.600%
2026-02-26	1.1400	1.1800	1.0900	1.1500	0.000%	32	304	+62.609%
2026-02-25	1.1000	1.1900	1.1000	1.1500	+13.861%	52	244	+62.609%
2026-02-24	1.0500	1.0500	1.0100	1.0100	+6.316%	2	244	+85.149%
2026-02-23	0.9500	0.9500	0.9500	0.9500	0.000%	1	242	+96.842%
2026-02-20	0.9500	0.9500	0.9500	0.9500	-5.000%	11	241	+96.842%
2026-02-19	1.0000	1.0000	1.0000	1.0000	+5.263%	2	231	+87.000%
2026-02-17	0.8500	0.9500	0.8500	0.9500	+35.714%	18	229	+96.842%
2026-02-11	0.7000	0.7000	0.7000	0.7000	+7.692%	3	211	+167.143%
2026-02-10	0.6500	0.6500	0.6500	0.6500	-12.162%	4	213	+187.692%
2026-02-09	0.7400	0.7400	0.7400	0.7400	-8.642%	8	213	+152.703%
2026-02-06	0.8100	0.8100	0.8100	0.8100	-4.706%	3	207	+130.864%
2026-02-05	0.8500	0.8500	0.8500	0.8500	-12.371%	4	207	+120.000%
2026-02-03	0.9700	0.9700	0.9700	0.9700	+2.105%	7	211	+92.784%
2026-02-02	0.8500	0.9500	0.8500	0.9500	+5.556%	6	218	+96.842%
2026-01-27	0.9000	0.9000	0.9000	0.9000	-10.000%	3	214	+107.778%
2026-01-26	0.9600	1.0000	0.9600	1.0000	-9.091%	40	211	+87.000%
2026-01-23	1.0700	1.1100	1.0700	1.1000	-4.348%	22	231	+70.000%
2026-01-22	1.1500	1.1500	1.1500	1.1500	-11.538%	1	222	+62.609%
2026-01-20	1.3000	1.3000	1.3000	1.3000	+5.691%	2	221	+43.846%
2026-01-16	1.0500	1.3000	1.0100	1.2300	+17.143%	17	220	+52.033%
2026-01-15	0.9600	1.0500	0.9600	1.0500	-15.323%	32	220	+78.095%
2026-01-13	1.1100	1.2600	1.1100	1.2400	+12.727%	110	190	+50.806%
2026-01-09	1.0500	1.1000	1.0500	1.1000	-4.348%	21	161	+70.000%
2026-01-05	1.0500	1.1500	1.0000	1.1500	+27.778%	16	140	+62.609%
2025-12-31	0.5500	0.9000	0.5500	0.9000	-21.739%	25	99	+107.778%
2025-12-10	1.0500	1.1500	1.0500	1.1500	+23.656%	11	99	+62.609%
2025-12-08	0.9300	0.9300	0.9300	0.9300	+5.682%	1	88	+101.075%
2025-12-02	0.8800	0.8800	0.8800	0.8800	-7.368%	1	87	+112.500%
2025-11-28	1.0500	1.0500	0.9000	0.9500	+5.556%	26	87	+96.842%
2025-11-06	0.9300	0.9300	0.9000	0.9000	-16.667%	15	66	+107.778%
2025-10-14	1.0900	1.1000	1.0800	1.0800	+8.000%	5	53	+73.148%
2025-10-13	1.0000	1.0000	1.0000	1.0000	+11.111%	3	52	+87.000%
2025-10-08	0.9000	0.9000	0.9000	0.9000	+11.111%	20	49	+107.778%
2025-10-07	0.9300	0.9300	0.8100	0.8100	-1.220%	4	29	+130.864%
2025-10-06	0.8800	0.8800	0.8200	0.8200	+17.143%	2	29	+128.049%
2025-10-03	0.7800	0.7800	0.6700	0.7000	-15.663%	4	30	+167.143%
2025-09-30	0.7300	0.8300	0.7300	0.8300	0.000%	2	30	+125.301%
2025-09-29	0.9000	0.9300	0.8100	0.8300	+18.571%	6	30	+125.301%
2025-09-26	0.8100	0.8100	0.6900	0.7000	+9.375%	8	29	+167.143%
2025-09-25	0.6400	0.6400	0.6400	0.6400	+1.587%	2	25	+192.188%
2025-09-17	0.7400	0.7400	0.6300	0.6300	+5.000%	2	24	+196.825%
2025-09-15	0.6800	0.6800	0.6000	0.6000	-1.639%	2	23	+211.667%
2025-09-10	0.7200	0.7200	0.6100	0.6100	-6.154%	2	22	+206.557%
2025-09-04	0.7400	0.7400	0.6500	0.6500	+4.839%	4	22	+187.692%
2025-09-03	0.7200	0.7200	0.6200	0.6200	-27.907%	3	20	+201.613%
2025-09-02	0.9100	0.9100	0.8600	0.8600	-4.444%	2	19	+117.442%
2025-08-26	0.9000	0.9000	0.9000	0.9000	+12.500%	1	18	+107.778%
2025-08-25	0.8000	0.8000	0.8000	0.8000	+6.667%	10	18	+133.750%
2025-08-22	0.7500	0.7500	0.7500	0.7500	-13.793%	4	8	+149.333%
2025-08-21	0.9000	0.9000	0.8700	0.8700	+10.127%	4	4	+114.943%
2025-08-19	0.8700	0.8700	0.7900	0.7900	0.000%	2	0	+136.709%