Dark

CPB20270115P20
CPB Jan 15 2027 20.00 Put (CPB270115P00020000)
option OPRA

EOD

Sep 28, 2026

1.65-15.385%(-0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.6500	1.6500	1.6500	1.6500	-15.385%	6	11,200	0.000%
2026-09-25	1.7000	1.9500	1.7000	1.9500	+21.875%	32	11,200	-15.385%
2026-09-24	1.4000	1.6000	1.4000	1.6000	+10.345%	45	11,197	+3.125%
2026-09-23	1.5500	1.5500	1.4000	1.4500	+2.837%	4	11,188	+13.793%
2026-09-22	1.5000	1.5000	1.4100	1.4100	-6.000%	7	11,188	+17.021%
2026-09-21	1.3000	1.5000	1.3000	1.5000	+20.000%	42	11,185	+10.000%
2026-09-18	1.1900	1.2500	1.1500	1.2500	+11.607%	27	11,207	+32.000%
2026-09-17	0.9000	1.1200	0.9000	1.1200	-6.667%	17	11,181	+47.321%
2026-09-15	1.2000	1.2000	1.2000	1.2000	+4.348%	14	11,173	+37.500%
2026-09-14	1.0900	1.1500	1.0900	1.1500	-8.000%	52	11,173	+43.478%
2026-09-11	1.2000	1.2500	1.2000	1.2500	0.000%	306	11,223	+32.000%
2026-09-10	1.0500	1.3000	1.0500	1.2500	+31.579%	48	10,926	+32.000%
2026-09-09	0.9500	0.9500	0.9500	0.9500	-5.000%	1	10,930	+73.684%
2026-09-08	1.2500	1.3500	1.0000	1.0000	-9.091%	28	10,931	+65.000%
2026-09-04	1.2500	1.2500	1.0500	1.1000	+4.762%	102	10,819	+50.000%
2026-09-03	0.9000	1.2500	0.7600	1.0500	+56.716%	275	10,819	+57.143%
2026-09-02	0.7000	0.7000	0.6100	0.6700	+4.688%	33	10,618	+146.269%
2026-09-01	0.6500	0.6500	0.6400	0.6400	-20.000%	19	10,638	+157.813%
2026-08-31	0.7700	0.8000	0.7700	0.8000	+1.266%	3	10,637	+106.250%
2026-08-28	0.7900	0.7900	0.7900	0.7900	-9.195%	3	10,639	+108.861%
2026-08-27	0.8700	0.8700	0.8700	0.8700	+2.353%	6	10,642	+89.655%
2026-08-26	0.8500	0.8500	0.8500	0.8500	+6.250%	2	10,636	+94.118%
2026-08-25	0.8000	0.8100	0.8000	0.8000	+9.589%	16	10,636	+106.250%
2026-08-24	0.7000	0.7300	0.7000	0.7300	+4.286%	26	10,644	+126.027%
2026-08-21	0.7500	0.7500	0.7000	0.7000	-6.667%	28	10,630	+135.714%
2026-08-20	0.7500	0.7500	0.7500	0.7500	0.000%	5	10,610	+120.000%
2026-08-19	0.8500	0.8500	0.7500	0.7500	-16.667%	15	10,607	+120.000%
2026-08-18	0.9000	0.9000	0.9000	0.9000	-9.091%	1	10,617	+83.333%
2026-08-17	0.8900	0.9900	0.8900	0.9900	+16.471%	6	10,616	+66.667%
2026-08-14	0.8500	0.9000	0.7800	0.8500	0.000%	29	10,620	+94.118%
2026-08-13	0.9000	0.9000	0.8500	0.8500	-13.265%	24	10,643	+94.118%
2026-08-10	0.9800	0.9800	0.9800	0.9800	-2.000%	5	10,665	+68.367%
2026-08-07	1.1900	1.1900	0.9000	1.0000	-4.762%	10	10,660	+65.000%
2026-08-05	1.0500	1.0500	1.0500	1.0500	-1.869%	10	10,652	+57.143%
2026-08-04	1.0500	1.0700	1.0500	1.0700	-18.321%	17	10,642	+54.206%
2026-07-30	1.1000	1.3100	1.1000	1.3100	+20.183%	36	10,629	+25.954%
2026-07-28	1.3000	1.3000	1.0000	1.0900	-5.217%	72	10,593	+51.376%
2026-07-27	1.1500	1.1500	1.1500	1.1500	-20.690%	5	10,625	+43.478%
2026-07-24	1.5500	1.5500	1.4500	1.4500	-7.051%	16	10,630	+13.793%
2026-07-23	1.5600	1.5600	1.5600	1.5600	+15.556%	1	10,635	+5.769%
2026-07-22	1.3500	1.3500	1.3500	1.3500	0.000%	3	10,634	+22.222%
2026-07-20	1.3500	1.3500	1.3500	1.3500	-2.878%	3	10,631	+22.222%
2026-07-17	1.2000	1.4000	1.2000	1.3900	+9.449%	58	10,630	+18.705%
2026-07-16	1.2500	1.2700	1.2500	1.2700	-15.333%	30	10,612	+29.921%
2026-07-15	1.5000	1.5000	1.5000	1.5000	+7.143%	11	10,602	+10.000%
2026-07-14	1.4000	1.4000	1.4000	1.4000	+16.667%	10	10,591	+17.857%
2026-07-07	1.2300	1.2300	1.2000	1.2000	-6.977%	3	10,581	+37.500%
2026-07-06	1.1500	1.2900	1.1500	1.2900	+4.032%	6	10,584	+27.907%
2026-07-02	1.2400	1.2400	1.2400	1.2400	-1.587%	1	10,583	+33.065%
2026-07-01	1.2100	1.2600	1.1100	1.2600	-10.000%	26	10,583	+30.952%
2026-06-30	1.4500	1.4500	1.4000	1.4000	-2.778%	5	10,559	+17.857%
2026-06-26	1.5000	1.5000	1.4300	1.4400	-10.000%	6	10,564	+14.583%
2026-06-25	1.5900	1.6000	1.5800	1.6000	-21.951%	10	10,558	+3.125%
2026-06-23	2.0900	2.0900	1.9000	2.0500	-12.766%	64	10,568	-19.512%
2026-06-22	2.2000	2.3500	2.2000	2.3500	+10.849%	9	10,522	-29.787%
2026-06-18	2.1200	2.1200	2.1200	2.1200	+6.000%	20	10,531	-22.170%
2026-06-17	1.9100	2.1000	1.9100	2.0000	+14.286%	55	10,531	-17.500%
2026-06-16	1.6500	1.7500	1.6500	1.7500	+12.903%	31	10,531	-5.714%
2026-06-15	1.5500	1.6100	1.5500	1.5500	-3.125%	12	10,500	+6.452%
2026-06-12	1.6100	1.6100	1.6000	1.6000	0.000%	3	10,492	+3.125%
2026-06-11	1.6000	1.6000	1.6000	1.6000	+5.263%	19	10,491	+3.125%
2026-06-10	1.6000	1.6000	1.5000	1.5200	-20.000%	22	10,473	+8.553%
2026-06-09	2.0300	2.0300	1.8800	1.9000	-5.000%	231	10,481	-13.158%
2026-06-08	2.0000	2.0500	2.0000	2.0000	-2.439%	8	10,292	-17.500%
2026-06-05	2.2500	2.2500	2.0500	2.0500	-3.302%	636	10,298	-19.512%
2026-06-04	2.0500	2.1200	2.0000	2.1200	-1.395%	515	9,674	-22.170%
2026-06-03	2.1800	2.3700	2.1500	2.1500	+1.415%	9	10,044	-23.256%
2026-05-29	2.2000	2.2000	2.1200	2.1200	-8.225%	7	10,035	-22.170%
2026-05-27	2.3000	2.3500	2.3000	2.3100	-6.855%	6	10,028	-28.571%
2026-05-26	2.4800	2.4800	2.4800	2.4800	+10.222%	3	10,023	-33.468%
2026-05-22	2.3000	2.3000	2.2400	2.2500	-10.359%	4	10,021	-26.667%
2026-05-21	2.5000	2.5100	2.4900	2.5100	+1.619%	200	9,821	-34.263%
2026-05-20	2.7000	2.7000	2.4700	2.4700	-2.372%	11	9,821	-33.198%
2026-05-19	2.4000	2.5300	2.4000	2.5300	-2.692%	8	9,804	-34.783%
2026-05-15	2.5700	2.6000	2.5700	2.6000	+1.961%	89	9,804	-36.538%
2026-05-14	2.5500	2.5500	2.5500	2.5500	+24.390%	4	9,715	-35.294%
2026-05-07	2.1000	2.1000	2.0500	2.0500	-12.393%	21	9,715	-19.512%
2026-05-05	2.3400	2.3400	2.3400	2.3400	0.000%	5	9,729	-29.487%
2026-05-04	2.3400	2.3400	2.3400	2.3400	-0.426%	1	9,724	-29.487%
2026-04-29	2.4600	2.4600	2.1000	2.3500	+2.174%	40	9,725	-29.787%
2026-04-28	2.5100	2.5100	2.3000	2.3000	-9.804%	3	9,685	-28.261%
2026-04-27	2.5500	2.5500	2.5500	2.5500	+7.595%	3	9,682	-35.294%
2026-04-24	1.9000	2.3700	1.9000	2.3700	+3.043%	3	9,679	-30.380%
2026-04-23	2.3000	2.3000	2.3000	2.3000	+4.072%	7,500	9,676	-28.261%
2026-04-21	2.0700	2.2100	2.0700	2.2100	+5.238%	2	9,676	-25.339%
2026-04-20	2.0200	2.1000	2.0200	2.1000	-2.326%	61	9,676	-21.429%
2026-04-17	2.0000	2.1500	1.9500	2.1500	-4.444%	91	9,615	-23.256%
2026-04-16	2.1500	2.3500	2.1500	2.2500	-6.639%	46	9,584	-26.667%
2026-04-15	2.5500	2.5500	2.4100	2.4100	-5.490%	3	9,584	-31.535%
2026-04-14	2.5500	2.5500	2.5500	2.5500	+4.082%	1	9,586	-35.294%
2026-04-13	2.7000	2.7000	2.4500	2.4500	+3.376%	59	9,585	-32.653%
2026-04-10	2.2500	2.3700	2.2500	2.3700	-1.250%	4	9,537	-30.380%
2026-04-09	2.4000	2.4000	2.4000	2.4000	+9.091%	30	9,533	-31.250%
2026-04-08	2.1500	2.2000	2.1500	2.2000	+3.286%	15	9,503	-25.000%
2026-04-07	1.9300	2.4000	1.9300	2.1300	+18.333%	9	9,488	-22.535%
2026-04-06	1.8000	1.8000	1.8000	1.8000	-23.404%	5	9,489	-8.333%
2026-04-02	2.3500	2.3500	2.3500	2.3500	+17.500%	1	9,484	-29.787%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+2.564%	4	9,484	-17.500%
2026-03-31	1.9500	1.9500	1.9500	1.9500	-5.340%	10	9,488	-15.385%
2026-03-27	2.0600	2.0600	2.0600	2.0600	-14.167%	1	9,478	-19.903%
2026-03-25	2.5000	2.5000	2.4000	2.4000	+2.128%	161	9,477	-31.250%
2026-03-24	2.3500	2.3500	2.3500	2.3500	-2.083%	2	9,322	-29.787%
2026-03-23	1.9500	2.4000	1.9500	2.4000	+2.128%	83	9,320	-31.250%
2026-03-20	2.4600	2.4600	2.3500	2.3500	-2.083%	6	9,344	-29.787%
2026-03-19	2.4000	2.4000	2.4000	2.4000	+4.803%	1	9,343	-31.250%
2026-03-18	2.1500	2.4500	2.1500	2.2900	+9.048%	17	9,342	-27.948%
2026-03-17	2.0300	2.1000	2.0300	2.1000	-6.667%	64	9,334	-21.429%
2026-03-16	2.1800	2.3300	2.1800	2.2500	+7.143%	334	9,270	-26.667%
2026-03-13	2.0000	2.1000	2.0000	2.1000	-1.408%	66	9,087	-21.429%
2026-03-12	1.9000	2.2000	1.9000	2.1300	+26.036%	217	9,022	-22.535%
2026-03-11	1.3500	1.8700	1.3000	1.6900	+35.200%	7,785	8,812	-2.367%
2026-03-10	1.2000	1.2500	1.2000	1.2500	+8.696%	6	1,043	+32.000%
2026-03-09	1.1500	1.1500	1.0200	1.1500	+4.545%	25	1,037	+43.478%
2026-03-06	1.2500	1.2500	1.1000	1.1000	-4.348%	20	1,022	+50.000%
2026-03-05	1.0500	1.1500	1.0500	1.1500	+4.545%	36	1,023	+43.478%
2026-03-04	1.0000	1.1000	0.9500	1.1000	+22.222%	49	991	+50.000%
2026-03-03	0.9500	0.9500	0.9000	0.9000	0.000%	13	946	+83.333%
2026-03-02	0.9000	0.9000	0.9000	0.9000	+18.421%	4	933	+83.333%
2026-02-26	0.7800	0.7800	0.6000	0.7600	+7.042%	10	929	+117.105%
2026-02-25	0.8000	0.8500	0.6500	0.7100	+4.412%	26	904	+132.394%
2026-02-24	0.6800	0.6800	0.6800	0.6800	0.000%	1	904	+142.647%
2026-02-20	0.6800	0.6800	0.6800	0.6800	-2.857%	12	904	+142.647%
2026-02-18	0.7000	0.7000	0.7000	0.7000	-2.778%	2	914	+135.714%
2026-02-17	0.7500	0.7500	0.7200	0.7200	+16.129%	3	914	+129.167%
2026-02-05	0.6200	0.6200	0.6200	0.6200	-4.615%	20	912	+166.129%
2026-02-04	0.6000	0.6500	0.6000	0.6500	-10.959%	11	922	+153.846%
2026-02-03	0.7000	0.7300	0.7000	0.7300	+12.308%	3	921	+126.027%
2026-02-02	0.6500	0.6500	0.6500	0.6500	+3.175%	10	918	+153.846%
2026-01-30	0.6500	0.6500	0.6300	0.6300	-4.545%	30	908	+161.905%
2026-01-29	0.6500	0.6600	0.6500	0.6600	-12.000%	15	909	+150.000%
2026-01-26	0.8000	0.8000	0.7500	0.7500	0.000%	2	896	+120.000%
2026-01-23	0.7500	0.7500	0.7500	0.7500	0.000%	20	895	+120.000%
2026-01-22	0.7500	0.7500	0.7500	0.7500	-8.537%	2	875	+120.000%
2026-01-21	0.8300	0.8300	0.8200	0.8200	-3.529%	5	875	+101.220%
2026-01-16	0.7900	0.8500	0.7900	0.8500	+21.429%	65	825	+94.118%
2026-01-15	0.7000	0.7000	0.7000	0.7000	+2.941%	20	825	+135.714%
2026-01-13	0.8400	0.8600	0.6800	0.6800	-5.556%	16	805	+142.647%
2026-01-12	0.7200	0.7200	0.7200	0.7200	-4.000%	1	797	+129.167%
2026-01-08	0.4600	0.7500	0.4600	0.7500	-15.730%	13	796	+120.000%
2026-01-07	0.8000	0.9000	0.8000	0.8900	+11.250%	463	783	+85.393%
2026-01-05	0.7500	0.8000	0.7500	0.8000	+14.286%	37	440	+106.250%
2025-12-31	0.7000	0.7000	0.7000	0.7000	-2.778%	8	403	+135.714%
2025-12-30	0.7200	0.7200	0.7200	0.7200	+10.769%	1	403	+129.167%
2025-12-26	0.6500	0.6500	0.6500	0.6500	-7.143%	8	402	+153.846%
2025-12-16	0.7000	0.7000	0.7000	0.7000	-6.667%	12	394	+135.714%
2025-12-15	0.7500	0.7500	0.7500	0.7500	-2.597%	4	396	+120.000%
2025-12-12	0.7700	0.7700	0.7700	0.7700	-3.750%	1	393	+114.286%
2025-12-10	0.9000	0.9100	0.7800	0.8000	0.000%	66	392	+106.250%
2025-12-09	0.7500	0.8000	0.4500	0.8000	0.000%	63	348	+106.250%
2025-12-03	0.8000	0.8000	0.8000	0.8000	+14.286%	1	287	+106.250%
2025-12-02	0.7500	0.7500	0.7000	0.7000	-6.667%	2	286	+135.714%
2025-11-25	1.0000	1.0000	0.7000	0.7500	+7.143%	6	284	+120.000%
2025-11-10	0.7000	0.7000	0.7000	0.7000	0.000%	15	281	+135.714%
2025-11-07	0.7000	0.7000	0.7000	0.7000	+7.692%	10	296	+135.714%
2025-11-06	0.6500	0.6500	0.6500	0.6500	-27.778%	15	303	+153.846%
2025-10-13	0.8000	0.9000	0.7500	0.9000	+73.077%	5	288	+83.333%
2025-10-10	0.5200	0.5200	0.5200	0.5200	-24.638%	1	285	+217.308%
2025-10-09	0.7500	0.7700	0.6900	0.6900	+13.115%	3	285	+139.130%
2025-10-07	0.7100	0.7100	0.6100	0.6100	-3.175%	2	284	+170.492%
2025-10-06	0.7200	0.7200	0.6300	0.6300	+16.667%	4	284	+161.905%
2025-10-03	0.6300	0.6300	0.5400	0.5400	-1.818%	2	284	+205.556%
2025-10-01	0.6000	0.6000	0.5500	0.5500	-8.333%	11	284	+200.000%
2025-09-30	0.6500	0.6500	0.6000	0.6000	-1.639%	2	274	+175.000%
2025-09-29	0.7300	0.7300	0.6100	0.6100	+15.094%	4	274	+170.492%
2025-09-26	0.5800	0.6200	0.5300	0.5300	+8.163%	5	274	+211.321%
2025-09-17	0.4200	0.5600	0.4200	0.4900	-2.000%	3	273	+236.735%
2025-09-15	0.5400	0.5400	0.5000	0.5000	-5.660%	2	274	+230.000%
2025-09-11	0.5300	0.5300	0.5300	0.5300	+6.000%	1	274	+211.321%
2025-09-10	0.6200	0.6200	0.5000	0.5000	+4.167%	2	273	+230.000%
2025-09-09	0.4400	0.4800	0.4400	0.4800	-4.000%	2	273	+243.750%
2025-09-08	0.5000	0.5000	0.5000	0.5000	+4.167%	4	274	+230.000%
2025-09-05	0.4800	0.4800	0.4800	0.4800	+4.348%	1	278	+243.750%
2025-09-04	0.5900	0.5900	0.4600	0.4600	0.000%	2	278	+258.696%
2025-09-03	0.4800	0.5800	0.4600	0.4600	-24.590%	3	278	+258.696%
2025-09-02	0.6500	0.7200	0.6100	0.6100	-18.667%	6	278	+170.492%
2025-08-26	0.7500	0.7500	0.7500	0.7500	+15.385%	1	275	+120.000%
2025-08-20	0.6500	0.6500	0.6500	0.6500	+8.333%	5	275	+153.846%
2025-08-08	0.7400	0.7400	0.6000	0.6000	-13.043%	2	270	+175.000%
2025-07-28	0.8300	0.8300	0.6900	0.6900	+15.000%	2	270	+139.130%
2025-07-23	0.7500	0.7500	0.6000	0.6000	-20.000%	2	270	+175.000%
2025-07-18	0.8300	0.8300	0.7500	0.7500	-9.639%	3	270	+120.000%
2025-07-16	0.8300	0.8300	0.8300	0.8300	-12.632%	1	267	+98.795%
2025-07-15	0.9500	0.9500	0.9500	0.9500	+2.151%	8	268	+73.684%
2025-07-14	0.9300	0.9300	0.9300	0.9300	+1.087%	1	260	+77.419%
2025-07-11	0.9900	1.0000	0.8900	0.9200	-8.911%	8	260	+79.348%
2025-07-10	1.0500	1.1000	1.0000	1.0100	+6.316%	15	258	+63.366%
2025-07-08	0.8500	0.9500	0.8500	0.9500	+15.854%	3	246	+73.684%
2025-07-07	0.9500	0.9500	0.8100	0.8200	+2.500%	4	243	+101.220%
2025-07-03	0.8000	0.8000	0.7700	0.8000	0.000%	4	235	+106.250%
2025-06-30	0.8500	0.8500	0.8000	0.8000	-15.789%	2	235	+106.250%
2025-06-25	0.9500	0.9500	0.9500	0.9500	0.000%	1	234	+73.684%
2025-06-23	0.9500	0.9500	0.9500	0.9500	+6.742%	2	234	+73.684%
2025-06-20	0.8900	0.8900	0.8900	0.8900	+11.250%	24	232	+85.393%
2025-06-13	0.8000	0.8000	0.8000	0.8000	+6.667%	20	220	+106.250%
2025-06-12	0.7500	0.7500	0.7500	0.7500	0.000%	1	210	+120.000%
2025-06-11	0.7300	0.7700	0.7300	0.7500	0.000%	9	209	+120.000%
2025-06-04	0.7500	0.7500	0.7500	0.7500	-3.846%	10	190	+120.000%
2025-06-02	0.7800	0.7800	0.7800	0.7800	-17.895%	10	190	+111.538%
2025-05-23	0.9400	0.9500	0.9100	0.9500	+26.667%	122	120	+73.684%
2025-05-07	0.7500	0.7500	0.7500	0.7500	+11.940%	2	120	+120.000%
2025-05-05	0.6700	0.6700	0.6700	0.6700	-10.667%	1	118	+146.269%
2025-04-30	0.7500	0.7500	0.7500	0.7500	+7.143%	1	117	+120.000%
2025-04-07	0.7000	0.7000	0.7000	0.7000	+40.000%	5	117	+135.714%
2025-03-26	0.4500	0.5000	0.4500	0.5000	+100.000%	3	112	+230.000%
2025-03-06	0.2500	0.2500	0.2500	0.2500	-28.571%	1	109	+560.000%
2025-01-28	0.3500	0.3500	0.3500	0.3500	0.000%	25	109	+371.429%
2025-01-27	0.3500	0.3500	0.3500	0.3500	-12.500%	25	84	+371.429%
2025-01-23	0.4000	0.4000	0.4000	0.4000	+14.286%	6	59	+312.500%
2025-01-22	0.3000	0.3500	0.3000	0.3500	+16.667%	20	53	+371.429%
2025-01-21	0.3000	0.3000	0.3000	0.3000	-25.000%	10	16	+450.000%
2025-01-17	0.4000	0.4000	0.4000	0.4000	+14.286%	14	16	+312.500%
2025-01-15	0.3500	0.3500	0.3500	0.3500	-12.500%	5	16	+371.429%
2025-01-14	0.4300	0.4300	0.3500	0.4000	0.000%	11	11	+312.500%