Dark

CPB20261218P25
CPB Dec 18 2026 25.00 Put (CPB261218P00025000)
option OPRA

EOD

Sep 29, 2026

5.10-5.556%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.2500	5.2500	5.1000	5.1000	-5.556%	3	596	0.000%
2026-09-28	5.4000	5.4000	5.4000	5.4000	+8.216%	2	598	-5.556%
2026-09-23	4.9900	4.9900	4.9900	4.9900	+16.047%	10	598	+2.204%
2026-09-10	4.3000	4.3000	4.3000	4.3000	+7.500%	3	598	+18.605%
2026-09-04	4.0000	4.0000	4.0000	4.0000	+58.730%	1	598	+27.500%
2026-09-02	2.5200	2.5200	2.5200	2.5200	-3.077%	1	598	+102.381%
2026-09-01	2.6000	2.6000	2.6000	2.6000	-2.985%	4	599	+96.154%
2026-08-31	2.6800	2.6800	2.6800	2.6800	-5.965%	2	595	+90.299%
2026-08-28	2.8500	2.8500	2.8500	2.8500	-3.390%	1	595	+78.947%
2026-08-27	2.9500	2.9500	2.9500	2.9500	+11.321%	1	596	+72.881%
2026-08-24	2.6000	2.6500	2.5900	2.6500	-14.516%	8	596	+92.453%
2026-08-17	3.0000	3.1000	3.0000	3.1000	-13.889%	7	598	+64.516%
2026-08-10	3.6000	3.6000	3.6000	3.6000	0.000%	1	596	+41.667%
2026-08-06	3.6000	3.6000	3.6000	3.6000	0.000%	2	596	+41.667%
2026-07-27	3.6000	3.6000	3.6000	3.6000	-12.195%	31	596	+41.667%
2026-07-20	4.1000	4.1000	4.1000	4.1000	+13.889%	19	598	+24.390%
2026-07-17	3.6000	3.6000	3.6000	3.6000	-8.861%	17	581	+41.667%
2026-07-14	3.9500	3.9500	3.9500	3.9500	-3.659%	16	564	+29.114%
2026-07-13	4.1000	4.1000	4.1000	4.1000	-0.726%	5	548	+24.390%
2026-07-10	4.1300	4.1300	4.1300	4.1300	+20.058%	50	543	+23.487%
2026-07-07	3.4400	3.4400	3.4400	3.4400	-4.709%	1	493	+48.256%
2026-07-01	3.6100	3.6100	3.6100	3.6100	-12.165%	6	492	+41.274%
2026-06-25	4.1100	4.1100	4.1100	4.1100	-11.991%	1	492	+24.088%
2026-06-09	4.8900	4.8900	4.6700	4.6700	-2.708%	12	492	+9.208%
2026-06-08	4.8000	4.8000	4.8000	4.8000	-8.571%	1	503	+6.250%
2026-06-05	5.2500	5.2500	5.2500	5.2500	-7.080%	1	503	-2.857%
2026-06-03	5.6500	5.6500	5.6500	5.6500	+2.355%	3	503	-9.735%
2026-05-11	5.3000	5.5200	5.3000	5.5200	+8.661%	3	506	-7.609%
2026-05-06	5.0800	5.0800	5.0800	5.0800	-4.151%	1	505	+0.394%
2026-04-30	5.3000	5.3000	5.3000	5.3000	-5.357%	3	504	-3.774%
2026-04-29	5.6000	5.6000	5.6000	5.6000	+13.821%	20	507	-8.929%
2026-04-17	4.9200	4.9200	4.9200	4.9200	+0.408%	10	527	+3.659%
2026-04-07	4.9000	4.9000	4.9000	4.9000	-2.970%	1	527	+4.082%
2026-03-27	5.0000	5.0500	4.8300	5.0500	-8.182%	61	527	+0.990%
2026-03-25	5.5000	5.5000	5.5000	5.5000	+2.612%	5	527	-7.273%
2026-03-23	5.3600	5.3600	5.3600	5.3600	-0.186%	20	532	-4.851%
2026-03-19	5.3700	5.3700	5.3700	5.3700	-2.364%	1	532	-5.028%
2026-03-18	5.3000	5.5000	5.3000	5.5000	+12.245%	7	532	-7.273%
2026-03-17	4.9000	4.9000	4.9000	4.9000	+2.510%	1	532	+4.082%
2026-03-13	4.7800	4.7800	4.7800	4.7800	+0.420%	2	532	+6.695%
2026-03-12	4.7600	4.7600	4.7600	4.7600	+16.098%	1	532	+7.143%
2026-03-11	4.4000	4.4000	4.1000	4.1000	+32.258%	45	533	+24.390%
2026-03-10	3.0000	3.1900	3.0000	3.1000	+8.772%	6	543	+64.516%
2026-03-09	2.7600	2.9000	2.7600	2.8500	+1.786%	13	543	+78.947%
2026-03-06	2.8500	2.8500	2.8000	2.8000	-5.085%	19	531	+82.143%
2026-03-05	2.8000	2.9500	2.8000	2.9500	-1.667%	113	512	+72.881%
2026-03-04	2.6500	3.0000	2.6500	3.0000	+21.457%	8	400	+70.000%
2026-03-03	2.4700	2.4700	2.4700	2.4700	+9.778%	1	392	+106.478%
2026-02-26	2.0500	2.4300	2.0500	2.2500	-10.000%	37	392	+126.667%
2026-02-25	2.2500	2.5000	2.2500	2.5000	+19.048%	6	372	+104.000%
2026-02-24	2.1500	2.2500	2.1000	2.1000	-2.326%	7	372	+142.857%
2026-02-23	2.1000	2.1500	2.1000	2.1500	-4.444%	5	371	+137.209%
2026-02-20	2.1300	2.2500	2.1300	2.2500	+9.756%	14	366	+126.667%
2026-02-19	2.0500	2.0500	2.0500	2.0500	0.000%	1	353	+148.780%
2026-02-17	1.9500	2.0500	1.9500	2.0500	+28.125%	16	352	+148.780%
2026-02-11	1.6000	1.6000	1.6000	1.6000	+3.226%	1	341	+218.750%
2026-02-10	1.5500	1.5500	1.5500	1.5500	+10.714%	15	341	+229.032%
2026-02-09	1.4500	1.4500	1.4000	1.4000	-17.647%	2	356	+264.286%
2026-02-06	1.6900	1.7000	1.6900	1.7000	-1.163%	2	356	+200.000%
2026-02-04	1.7200	1.7200	1.7200	1.7200	-14.000%	2	354	+196.512%
2026-02-03	2.0000	2.0000	1.7400	2.0000	+5.263%	4	354	+155.000%
2026-02-02	1.7500	1.9500	1.7500	1.9000	-5.000%	8	353	+168.421%
2026-01-29	2.0200	2.0200	2.0000	2.0000	-4.762%	21	348	+155.000%
2026-01-28	1.9500	2.1000	1.9500	2.1000	+7.692%	9	327	+142.857%
2026-01-27	1.9000	1.9500	1.9000	1.9500	-7.143%	6	318	+161.538%
2026-01-26	1.9000	2.1000	1.9000	2.1000	-14.286%	20	317	+142.857%
2026-01-22	2.4500	2.4500	2.4500	2.4500	+13.953%	1	317	+108.163%
2026-01-20	2.1600	2.1600	2.1500	2.1500	-4.444%	4	316	+137.209%
2026-01-13	2.1800	2.2500	2.1800	2.2500	+4.651%	6	312	+126.667%
2026-01-12	2.2500	2.2500	2.1500	2.1500	-7.328%	11	310	+137.209%
2026-01-09	2.6100	2.6100	2.2500	2.3200	+1.310%	23	309	+119.828%
2026-01-08	2.5000	2.5000	2.2500	2.2900	-4.583%	20	307	+122.707%
2026-01-07	1.9300	2.4500	1.9300	2.4000	+4.348%	45	292	+112.500%
2026-01-06	2.3400	2.3400	2.1500	2.3000	+5.505%	16	254	+121.739%
2026-01-05	2.0000	2.1800	2.0000	2.1800	+10.660%	115	150	+133.945%
2026-01-02	2.0000	2.0000	1.9700	1.9700	+27.097%	3	150	+158.883%
2025-12-31	1.5500	1.5500	1.5500	1.5500	-22.886%	1	149	+229.032%
2025-12-23	2.0000	2.0100	2.0000	2.0100	+8.649%	2	149	+153.731%
2025-12-15	1.8500	1.8500	1.8500	1.8500	-2.632%	14	147	+175.676%
2025-12-12	1.9000	1.9000	1.9000	1.9000	-2.062%	1	133	+168.421%
2025-12-11	2.0000	2.0000	1.9400	1.9400	-0.513%	2	132	+162.887%
2025-12-10	2.0500	2.1000	1.9500	1.9500	-3.941%	102	130	+161.538%
2025-12-09	2.2100	2.2100	1.7500	2.0300	+7.979%	7	32	+151.232%
2025-12-05	1.8900	1.8900	1.8800	1.8800	+7.429%	3	26	+171.277%
2025-12-02	1.7500	1.7500	1.7500	1.7500	-2.778%	10	23	+191.429%
2025-11-28	1.8000	1.8000	1.8000	1.8000	+2.273%	10	14	+183.333%
2025-11-25	1.7600	1.7600	1.7600	1.7600	+0.571%	3	4	+189.773%
2025-11-20	1.7500	1.7500	1.7500	1.7500	0.000%	1	1	+191.429%