Dark

CPB20261120P20
CPB Nov 20 2026 20.00 Put (CPB261120P00020000)
option OPRA

EOD

Sep 29, 2026

1.020.000%(0.00)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9000	1.0200	0.9000	1.0200	0.000%	34	1,120	0.000%
2026-09-28	1.1700	1.2200	1.0200	1.0200	-28.169%	33	1,090	0.000%
2026-09-25	1.1400	1.4400	1.1400	1.4200	+42.000%	49	1,061	-28.169%
2026-09-24	0.9000	1.0000	0.8600	1.0000	-4.762%	21	1,020	+2.000%
2026-09-23	0.9300	1.0500	0.8900	1.0500	+2.941%	11	1,010	-2.857%
2026-09-22	1.0600	1.0900	0.9000	1.0200	-15.000%	60	1,011	0.000%
2026-09-21	0.8000	1.2000	0.8000	1.2000	+50.000%	24	1,041	-15.000%
2026-09-18	0.7000	0.8000	0.7000	0.8000	+33.333%	269	1,034	+27.500%
2026-09-17	0.6000	0.6000	0.6000	0.6000	+13.208%	7	788	+70.000%
2026-09-16	0.5500	0.5500	0.5300	0.5300	-24.286%	18	781	+92.453%
2026-09-15	0.7000	0.7000	0.7000	0.7000	+7.692%	1	777	+45.714%
2026-09-14	0.6200	0.6500	0.6200	0.6500	-13.333%	9	778	+56.923%
2026-09-11	0.7500	0.7500	0.7500	0.7500	-11.765%	63	769	+36.000%
2026-09-10	0.7500	0.8500	0.7500	0.8500	+41.667%	77	758	+20.000%
2026-09-09	0.5500	0.6000	0.5500	0.6000	-33.333%	17	735	+70.000%
2026-09-08	0.9000	0.9000	0.9000	0.9000	+28.571%	1	721	+13.333%
2026-09-04	0.8000	0.8000	0.6100	0.7000	+12.903%	135	618	+45.714%
2026-09-03	0.7000	0.8000	0.6200	0.6200	+93.750%	70	618	+64.516%
2026-09-02	0.3300	0.3300	0.3200	0.3200	0.000%	2	549	+218.750%
2026-09-01	0.3000	0.3200	0.3000	0.3200	-36.000%	4	549	+218.750%
2026-08-27	0.5500	0.5500	0.5000	0.5000	+2.041%	4	545	+104.000%
2026-08-26	0.4400	0.4900	0.4400	0.4900	+8.889%	2	544	+108.163%
2026-08-25	0.4500	0.4500	0.4500	0.4500	+50.000%	2	542	+126.667%
2026-08-24	0.3000	0.3000	0.3000	0.3000	-25.000%	10	541	+240.000%
2026-08-21	0.3600	0.4000	0.3600	0.4000	-20.000%	3	531	+155.000%
2026-08-20	0.6000	0.6000	0.4500	0.5000	+25.000%	6	528	+104.000%
2026-08-19	0.4000	0.4000	0.4000	0.4000	-27.273%	1	527	+155.000%
2026-08-18	0.5500	0.5500	0.4800	0.5500	0.000%	9	528	+85.455%
2026-08-17	0.5500	0.5700	0.5000	0.5500	+10.000%	26	530	+85.455%
2026-08-14	0.5000	0.5000	0.5000	0.5000	-9.091%	10	518	+104.000%
2026-08-13	0.5000	0.5500	0.5000	0.5500	-16.667%	2	518	+85.455%
2026-08-12	0.6600	0.6600	0.6600	0.6600	+1.538%	1	519	+54.545%
2026-08-11	0.6500	0.6500	0.6500	0.6500	-7.143%	31	519	+56.923%
2026-08-10	0.7000	0.7000	0.7000	0.7000	+4.478%	3	488	+45.714%
2026-08-07	0.6800	0.6800	0.6700	0.6700	-4.286%	4	488	+52.239%
2026-08-04	0.7000	0.7000	0.7000	0.7000	-17.647%	1	490	+45.714%
2026-08-03	0.8500	0.8500	0.8500	0.8500	-5.556%	12	489	+20.000%
2026-07-31	1.0000	1.0000	0.9000	0.9000	+5.882%	7	484	+13.333%
2026-07-30	0.8500	0.8500	0.8500	0.8500	+25.000%	10	478	+20.000%
2026-07-28	0.6500	0.6800	0.6500	0.6800	-36.449%	87	468	+50.000%
2026-07-24	1.0700	1.0700	1.0700	1.0700	-10.833%	5	381	-4.673%
2026-07-23	1.1000	1.2000	1.1000	1.2000	+20.000%	13	381	-15.000%
2026-07-22	0.9500	1.0000	0.9000	1.0000	+11.111%	11	368	+2.000%
2026-07-21	0.9000	0.9000	0.9000	0.9000	-14.286%	32	357	+13.333%
2026-07-20	1.2000	1.2000	1.0500	1.0500	+23.529%	9	339	-2.857%
2026-07-16	0.8200	0.8500	0.8200	0.8500	-22.727%	4	348	+20.000%
2026-07-15	1.1000	1.1000	1.1000	1.1000	+11.111%	5	344	-7.273%
2026-07-14	1.0900	1.0900	0.9900	0.9900	+8.791%	4	339	+3.030%
2026-07-06	0.9100	0.9100	0.9100	0.9100	+21.333%	1	336	+12.088%
2026-07-02	0.7500	0.7500	0.7500	0.7500	-11.765%	10	337	+36.000%
2026-07-01	0.8500	0.8500	0.8500	0.8500	-5.556%	13	337	+20.000%
2026-06-29	1.0000	1.0000	0.9000	0.9000	-25.000%	12	344	+13.333%
2026-06-25	1.0500	1.2300	1.0500	1.2000	-23.567%	25	332	-15.000%
2026-06-23	1.7500	1.8500	1.5700	1.5700	-15.135%	34	317	-35.032%
2026-06-22	1.8500	1.8500	1.8500	1.8500	+28.472%	1	287	-44.865%
2026-06-17	1.4500	1.4500	1.4400	1.4400	+20.000%	4	282	-29.167%
2026-06-10	1.1400	1.2000	1.1400	1.2000	-22.581%	11	282	-15.000%
2026-06-09	1.5500	1.5500	1.5500	1.5500	-24.390%	1	273	-34.194%
2026-05-22	2.0000	2.0500	2.0000	2.0500	-14.583%	8	264	-50.244%
2026-05-20	2.4000	2.4000	2.4000	2.4000	+20.000%	5	264	-57.500%
2026-05-19	2.0000	2.0000	2.0000	2.0000	-9.091%	2	257	-49.000%
2026-05-15	2.2000	2.2000	2.2000	2.2000	+21.547%	5	257	-53.636%
2026-05-08	1.7400	1.8100	1.7400	1.8100	+0.556%	2	252	-43.646%
2026-05-07	1.8000	1.8000	1.8000	1.8000	-2.174%	1	250	-43.333%
2026-05-06	1.8400	1.8400	1.8400	1.8400	-8.000%	1	249	-44.565%
2026-05-01	2.0000	2.0000	2.0000	2.0000	-4.306%	2	246	-49.000%
2026-04-30	2.0900	2.0900	2.0900	2.0900	+1.951%	1	246	-51.196%
2026-04-28	1.9500	2.0500	1.9500	2.0500	-6.818%	3	245	-50.244%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+29.412%	5	242	-53.636%
2026-04-21	1.8000	1.8700	1.7000	1.7000	-5.556%	38	203	-40.000%
2026-04-17	1.7000	1.8300	1.7000	1.8000	-5.263%	35	203	-43.333%
2026-04-16	2.0500	2.0500	1.8700	1.9000	-8.654%	10	168	-46.316%
2026-04-13	2.0800	2.0800	2.0800	2.0800	+1.463%	2	158	-50.962%
2026-04-10	2.0000	2.0500	1.9800	2.0500	-3.302%	108	156	-50.244%
2026-04-09	2.1200	2.1200	2.1200	2.1200	+6.000%	4	48	-51.887%
2026-04-08	2.0000	2.0000	2.0000	2.0000	+14.286%	5	44	-49.000%
2026-03-30	1.7500	1.7500	1.7500	1.7500	-11.168%	10	39	-41.714%
2026-03-27	1.9700	1.9700	1.9700	1.9700	+3.684%	15	29	-48.223%
2026-03-26	1.9000	1.9000	1.9000	1.9000	-5.000%	10	14	-46.316%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-6.977%	1	4	-49.000%
2026-03-20	2.1500	2.1500	2.0500	2.1500	0.000%	3	3	-52.558%