Dark

CPB20260918P25
CPB Sep 18 2026 25.00 Put (CPB260918P00025000)
option OPRA

EOD

Aug 12, 2026

2.65+6.000%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.8000	2.8200	2.6500	2.6500	+6.000%	5	459	0.000%
2026-08-05	2.5000	2.5000	2.5000	2.5000	-18.033%	2	458	+6.000%
2026-08-04	3.0500	3.0500	3.0500	3.0500	+1.667%	6	456	-13.115%
2026-08-03	3.0600	3.0600	3.0000	3.0000	+26.582%	16	462	-11.667%
2026-07-28	2.3700	2.3700	2.3700	2.3700	-23.548%	15	477	+11.814%
2026-07-22	3.1000	3.1000	3.1000	3.1000	-6.061%	1	462	-14.516%
2026-07-20	3.3000	3.3000	3.3000	3.3000	-4.624%	12	462	-19.697%
2026-07-15	3.4600	3.4600	3.4600	3.4600	+1.765%	2	474	-23.410%
2026-07-10	3.1600	3.4000	3.1600	3.4000	0.000%	57	474	-22.059%
2026-07-09	3.4000	3.4000	3.4000	3.4000	+30.769%	1	421	-22.059%
2026-07-07	2.6000	2.6000	2.6000	2.6000	-39.110%	1	420	+1.923%
2026-06-24	4.4500	4.4500	4.0300	4.2700	-8.955%	7	421	-37.939%
2026-06-23	4.6800	4.6900	4.6800	4.6900	+32.113%	3	425	-43.497%
2026-06-15	3.0500	3.5500	3.0500	3.5500	+11.285%	10	426	-25.352%
2026-06-10	3.7500	3.7500	3.1900	3.1900	-26.498%	3	426	-16.928%
2026-06-05	4.2500	4.3400	4.2500	4.3400	-13.546%	4	426	-38.940%
2026-05-11	5.0200	5.0200	5.0200	5.0200	-1.953%	1	424	-47.211%
2026-04-24	5.1300	5.1300	5.1200	5.1200	+0.392%	6	425	-48.242%
2026-04-10	5.1000	5.1000	5.1000	5.1000	0.000%	1	426	-48.039%
2026-04-09	5.1000	5.1000	5.1000	5.1000	+4.082%	2	427	-48.039%
2026-04-08	4.9000	4.9000	4.9000	4.9000	+27.273%	3	425	-45.918%
2026-04-02	3.8500	3.8500	3.8500	3.8500	-9.412%	5	428	-31.169%
2026-03-31	4.2500	4.2500	4.2500	4.2500	-17.476%	2	428	-37.647%
2026-03-25	5.1500	5.1500	5.1500	5.1500	+4.251%	50	430	-48.544%
2026-03-23	5.0000	5.0100	4.9400	4.9400	+2.917%	4	434	-46.356%
2026-03-16	4.8000	4.8000	4.8000	4.8000	+26.316%	7	432	-44.792%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-1.042%	1	425	-30.263%
2026-03-11	3.1000	4.0000	3.0000	3.8400	+44.906%	6	425	-30.990%
2026-03-10	2.6500	2.6500	2.6500	2.6500	+15.217%	2	424	0.000%
2026-03-06	2.4500	2.4500	2.3000	2.3000	-6.122%	6	424	+15.217%
2026-03-05	2.4500	2.4500	2.3500	2.4500	+4.255%	15	423	+8.163%
2026-03-04	2.2500	2.3500	2.2500	2.3500	+34.286%	79	418	+12.766%
2026-02-27	1.7500	1.7500	1.7500	1.7500	-7.895%	2	347	+51.429%
2026-02-26	1.7900	1.9000	1.7800	1.9000	-2.564%	32	345	+39.474%
2026-02-25	1.9000	1.9500	1.9000	1.9500	+14.706%	2	349	+35.897%
2026-02-20	1.8000	1.8000	1.7000	1.7000	+41.667%	51	349	+55.882%
2026-02-12	1.2000	1.2000	1.2000	1.2000	+9.091%	2	313	+120.833%
2026-02-10	1.1000	1.1000	1.1000	1.1000	-20.290%	1	315	+140.909%
2026-02-09	1.3900	1.3900	1.3800	1.3800	+6.977%	8	314	+92.029%
2026-02-06	1.2000	1.2900	1.2000	1.2900	-0.769%	13	314	+105.426%
2026-02-04	1.4500	1.4500	1.3000	1.3000	-21.212%	7	321	+103.846%
2026-02-03	1.6500	1.6500	1.6500	1.6500	+5.769%	1	323	+60.606%
2026-02-02	1.5600	1.5600	1.5600	1.5600	-3.704%	5	322	+69.872%
2026-01-29	1.6200	1.6200	1.6200	1.6200	+8.000%	1	327	+63.580%
2026-01-28	1.5000	1.5000	1.5000	1.5000	-1.961%	32	327	+76.667%
2026-01-27	1.5300	1.5300	1.5300	1.5300	-15.470%	12	345	+73.203%
2026-01-22	1.8100	1.8100	1.8100	1.8100	-9.045%	1	333	+46.409%
2026-01-21	2.0000	2.0500	1.9900	1.9900	+7.568%	8	334	+33.166%
2026-01-20	2.1700	2.1700	1.7100	1.8500	-3.141%	15	331	+43.243%
2026-01-16	1.8500	2.0200	1.8500	1.9100	+12.353%	22	318	+38.743%
2026-01-15	1.9000	1.9000	1.7000	1.7000	-8.108%	31	318	+55.882%
2026-01-13	1.8500	1.8500	1.8500	1.8500	-7.500%	10	287	+43.243%
2026-01-07	1.7000	2.0000	1.7000	2.0000	+11.111%	47	277	+32.500%
2026-01-06	1.8000	1.8000	1.8000	1.8000	0.000%	2	238	+47.222%
2026-01-05	1.5800	1.8000	1.5800	1.8000	+28.571%	36	176	+47.222%
2025-12-31	1.4500	1.4500	1.4000	1.4000	+11.111%	26	176	+89.286%
2025-12-17	1.2600	1.2600	1.2600	1.2600	-16.000%	4	176	+110.317%
2025-12-15	1.5000	1.5000	1.5000	1.5000	-3.226%	7	172	+76.667%
2025-12-12	1.4000	1.5500	1.4000	1.5500	-5.488%	7	165	+70.968%
2025-12-10	1.6500	1.6500	1.6400	1.6400	+5.806%	30	158	+61.585%
2025-12-09	1.4900	1.5500	1.4900	1.5500	+3.333%	64	154	+70.968%
2025-12-08	1.5000	1.5000	1.5000	1.5000	+50.000%	1	101	+76.667%
2025-12-05	1.0000	1.0000	1.0000	1.0000	-30.070%	1	101	+165.000%
2025-12-02	1.4300	1.4300	1.4300	1.4300	-4.667%	10	100	+85.315%
2025-12-01	1.5000	1.5000	1.5000	1.5000	+13.636%	1	90	+76.667%
2025-11-25	1.3200	1.3200	1.3200	1.3200	+3.125%	10	90	+100.758%
2025-11-07	1.2800	1.2800	1.2800	1.2800	-5.882%	2	80	+107.031%
2025-11-06	1.3600	1.3600	1.3600	1.3600	-11.688%	3	78	+94.853%
2025-10-15	1.5400	1.5400	1.5400	1.5400	-8.876%	1	75	+72.078%
2025-10-14	1.6400	1.6900	1.6400	1.6900	+12.667%	5	74	+56.805%
2025-10-13	1.5000	1.5000	1.5000	1.5000	-1.316%	5	69	+76.667%
2025-10-09	1.5000	1.5200	1.5000	1.5200	+21.600%	2	64	+74.342%
2025-10-08	1.3500	1.4000	1.2500	1.2500	-7.407%	23	64	+112.000%
2025-10-07	1.3400	1.3600	1.2600	1.3500	+10.656%	11	43	+96.296%
2025-10-06	1.3400	1.3400	1.2200	1.2200	+17.308%	2	41	+117.213%
2025-10-03	1.1400	1.1400	1.0400	1.0400	-14.754%	4	41	+154.808%
2025-10-01	1.2200	1.2200	1.2200	1.2200	0.000%	1	39	+117.213%
2025-09-30	1.2800	1.2800	1.2200	1.2200	-3.175%	2	38	+117.213%
2025-09-29	1.1500	1.3600	1.1500	1.2600	+11.504%	19	38	+110.317%
2025-09-26	1.2100	1.2400	1.0100	1.1300	+15.306%	8	24	+134.513%
2025-09-17	1.0300	1.0300	0.9800	0.9800	-1.010%	2	24	+170.408%
2025-09-04	1.0500	1.0700	0.9500	0.9900	+5.319%	4	24	+167.677%
2025-09-03	1.0500	1.0500	0.9400	0.9400	-29.323%	2	23	+181.915%
2025-09-02	1.4200	1.4200	1.3300	1.3300	+15.652%	2	23	+99.248%
2025-08-25	1.2400	1.2400	1.1500	1.1500	+4.545%	11	23	+130.435%
2025-08-22	1.1000	1.1000	1.1000	1.1000	-0.901%	1	12	+140.909%
2025-08-20	1.1300	1.1300	1.1100	1.1100	-4.310%	6	11	+138.739%
2025-08-19	1.2600	1.2600	1.1600	1.1600	-0.855%	2	5	+128.448%
2025-08-18	1.1700	1.1700	1.1700	1.1700	0.000%	4	4	+126.496%