Dark

CPB20270115P18
CPB Jan 15 2027 18.00 Put (CPB270115P00018000)
option OPRA

EOD

Sep 28, 2026

0.7500-14.773%(-0.1300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7500	0.7500	0.7500	0.7500	-14.773%	5	1,523	0.000%
2026-09-25	0.8500	0.8800	0.8500	0.8800	+41.935%	5	1,519	-14.773%
2026-09-24	0.6000	0.6200	0.6000	0.6200	-22.500%	10	1,515	+20.968%
2026-09-21	0.5900	0.8000	0.5900	0.8000	+45.455%	226	1,514	-6.250%
2026-09-18	0.5500	0.5500	0.5300	0.5500	+25.000%	121	1,329	+36.364%
2026-09-17	0.4300	0.4400	0.4300	0.4400	-20.000%	50	1,308	+70.455%
2026-09-15	0.5500	0.5500	0.5500	0.5500	+10.000%	30	1,291	+36.364%
2026-09-14	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,261	+50.000%
2026-09-11	0.5500	0.5500	0.5500	0.5500	-8.333%	7	1,260	+36.364%
2026-09-10	0.6000	0.6100	0.5800	0.6000	+33.333%	21	1,260	+25.000%
2026-09-09	0.4500	0.4500	0.4500	0.4500	0.000%	21	1,248	+66.667%
2026-09-08	0.5400	0.5400	0.4500	0.4500	-10.000%	14	1,265	+66.667%
2026-09-04	0.5200	0.5200	0.5000	0.5000	0.000%	2	1,259	+50.000%
2026-09-03	0.4200	0.5500	0.3100	0.5000	+35.135%	31	1,259	+50.000%
2026-09-02	0.3000	0.3700	0.2700	0.3700	-7.500%	5	1,239	+102.703%
2026-08-27	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,238	+87.500%
2026-08-26	0.3500	0.3500	0.3500	0.3500	+6.061%	4	1,238	+114.286%
2026-08-24	0.3500	0.3500	0.3300	0.3300	-28.261%	5	1,234	+127.273%
2026-08-18	0.4600	0.4600	0.4600	0.4600	+2.222%	20	1,237	+63.043%
2026-08-17	0.4500	0.4500	0.4500	0.4500	+15.385%	1	1,245	+66.667%
2026-08-14	0.3600	0.4400	0.3600	0.3900	-2.500%	18	1,244	+92.308%
2026-08-13	0.4000	0.4100	0.4000	0.4000	-27.273%	3	1,244	+87.500%
2026-08-12	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,246	+36.364%
2026-08-07	0.5000	0.5000	0.5000	0.5000	-16.667%	11	1,245	+50.000%
2026-08-06	0.5100	0.6000	0.5100	0.6000	-4.762%	63	1,256	+25.000%
2026-08-03	0.6100	0.6300	0.6100	0.6300	-4.545%	2	1,213	+19.048%
2026-07-31	0.6100	0.6600	0.5600	0.6600	-5.714%	59	1,212	+13.636%
2026-07-21	0.7000	0.7000	0.7000	0.7000	-10.256%	1	1,239	+7.143%
2026-07-20	0.7800	0.7800	0.7800	0.7800	+30.000%	1	1,239	-3.846%
2026-07-17	0.6000	0.6000	0.6000	0.6000	-9.091%	30	1,239	+25.000%
2026-07-16	0.7100	0.7100	0.6600	0.6600	-5.714%	2	1,239	+13.636%
2026-07-14	0.7000	0.7000	0.7000	0.7000	+7.692%	20	1,241	+7.143%
2026-07-07	0.6500	0.6500	0.6500	0.6500	-9.722%	2	1,221	+15.385%
2026-07-02	0.7000	0.7200	0.7000	0.7200	+9.091%	10	1,227	+4.167%
2026-07-01	1.0800	1.0800	0.6600	0.6600	-22.353%	5	1,227	+13.636%
2026-06-30	0.9100	0.9100	0.8500	0.8500	-5.556%	6	1,228	-11.765%
2026-06-26	0.9000	0.9000	0.9000	0.9000	-21.739%	1	1,227	-16.667%
2026-06-23	1.2800	1.2800	1.1500	1.1500	-17.857%	5	1,226	-34.783%
2026-06-22	1.4000	1.4000	1.4000	1.4000	+16.667%	1	1,226	-46.429%
2026-06-18	1.2800	1.2800	1.2000	1.2000	+9.091%	5	1,212	-37.500%
2026-06-17	1.1000	1.1000	1.1000	1.1000	+10.000%	10	1,212	-31.818%
2026-06-16	1.0000	1.0000	1.0000	1.0000	+11.111%	25	1,212	-25.000%
2026-06-10	0.8500	0.9000	0.8500	0.9000	-18.182%	4	1,213	-16.667%
2026-06-09	1.2500	1.2500	1.0300	1.1000	-15.385%	7	1,211	-31.818%
2026-06-04	1.3000	1.3000	1.3000	1.3000	+4.000%	2	1,207	-42.308%
2026-06-03	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,207	-40.000%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-12.162%	2	1,207	-42.308%
2026-05-26	1.4800	1.4800	1.4800	1.4800	+13.846%	30	1,207	-49.324%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-17.197%	10	1,207	-42.308%
2026-05-20	1.5500	1.5700	1.5500	1.5700	+12.950%	21	1,207	-52.229%
2026-05-19	1.3900	1.3900	1.3900	1.3900	-7.333%	2	1,183	-46.043%
2026-05-18	1.5600	1.5600	1.5000	1.5000	+0.671%	3	1,183	-50.000%
2026-05-14	1.4900	1.4900	1.4900	1.4900	+10.370%	2	1,183	-49.664%
2026-05-08	1.3400	1.3500	1.3400	1.3500	+3.846%	4	1,181	-44.444%
2026-05-07	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,179	-42.308%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-1.408%	1	1,180	-46.429%
2026-05-01	1.4000	1.4200	1.4000	1.4200	+1.429%	9	1,184	-47.183%
2026-04-30	1.5000	1.5000	1.4000	1.4000	-6.040%	844	1,184	-46.429%
2026-04-29	1.4500	1.4900	1.4500	1.4900	-0.667%	3	344	-49.664%
2026-04-28	1.5600	1.5600	1.5000	1.5000	-0.662%	3	341	-50.000%
2026-04-27	1.5100	1.5100	1.5100	1.5100	+0.667%	1	340	-50.331%
2026-04-24	1.4500	1.5000	1.4400	1.5000	+11.111%	28	340	-50.000%
2026-04-23	1.5000	1.5000	1.3500	1.3500	-3.571%	4	338	-44.444%
2026-04-22	1.4000	1.4000	1.4000	1.4000	+12.000%	1	334	-46.429%
2026-04-21	1.2500	1.2500	1.2500	1.2500	-3.846%	1	334	-40.000%
2026-04-20	1.2700	1.3100	1.2700	1.3000	-10.345%	3	334	-42.308%
2026-04-15	1.4600	1.5000	1.4500	1.4500	-12.651%	52	335	-48.276%
2026-04-14	1.7000	1.7000	1.6600	1.6600	+2.469%	2	310	-54.819%
2026-04-13	1.5400	1.6200	1.1100	1.6200	+32.787%	91	309	-53.704%
2026-03-31	1.2200	1.2200	1.2200	1.2200	-21.290%	10	224	-38.525%
2026-03-20	1.5500	1.5500	1.5500	1.5500	0.000%	2	214	-51.613%
2026-03-19	1.5500	1.5500	1.5500	1.5500	+1.307%	1	212	-51.613%
2026-03-18	1.5000	1.5300	1.5000	1.5300	+20.472%	80	211	-50.980%
2026-03-17	1.2700	1.2700	1.2700	1.2700	-15.333%	1	133	-40.945%
2026-03-16	1.4500	1.5000	1.4400	1.5000	+11.111%	34	132	-50.000%
2026-03-13	1.3500	1.3500	1.3500	1.3500	+3.846%	1	105	-44.444%
2026-03-12	1.1000	1.3400	1.1000	1.3000	+21.495%	88	104	-42.308%
2026-03-11	1.0500	1.1500	0.9000	1.0700	+42.667%	55	56	-29.907%
2026-03-10	0.7500	0.7500	0.7500	0.7500	0.000%	4	4	0.000%