Dark

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

EOD

Jun 26, 2026

1.44-10.000%(-0.16)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.5000	1.5000	1.4300	1.4400	-10.000%	6	10,564	0.000%
2026-06-25	1.5900	1.6000	1.5800	1.6000	-21.951%	10	10,558	-10.000%
2026-06-23	2.0900	2.0900	1.9000	2.0500	-12.766%	64	10,568	-29.756%
2026-06-22	2.2000	2.3500	2.2000	2.3500	+10.849%	9	10,522	-38.723%
2026-06-18	2.1200	2.1200	2.1200	2.1200	+6.000%	20	10,531	-32.075%
2026-06-17	1.9100	2.1000	1.9100	2.0000	+14.286%	55	10,531	-28.000%
2026-06-16	1.6500	1.7500	1.6500	1.7500	+12.903%	31	10,531	-17.714%
2026-06-15	1.5500	1.6100	1.5500	1.5500	-3.125%	12	10,500	-7.097%
2026-06-12	1.6100	1.6100	1.6000	1.6000	0.000%	3	10,492	-10.000%
2026-06-11	1.6000	1.6000	1.6000	1.6000	+5.263%	19	10,491	-10.000%
2026-06-10	1.6000	1.6000	1.5000	1.5200	-20.000%	22	10,473	-5.263%
2026-06-09	2.0300	2.0300	1.8800	1.9000	-5.000%	231	10,481	-24.211%
2026-06-08	2.0000	2.0500	2.0000	2.0000	-2.439%	8	10,292	-28.000%
2026-06-05	2.2500	2.2500	2.0500	2.0500	-3.302%	636	10,298	-29.756%
2026-06-04	2.0500	2.1200	2.0000	2.1200	-1.395%	515	9,674	-32.075%
2026-06-03	2.1800	2.3700	2.1500	2.1500	+1.415%	9	10,044	-33.023%
2026-05-29	2.2000	2.2000	2.1200	2.1200	-8.225%	7	10,035	-32.075%
2026-05-27	2.3000	2.3500	2.3000	2.3100	-6.855%	6	10,028	-37.662%
2026-05-26	2.4800	2.4800	2.4800	2.4800	+10.222%	3	10,023	-41.935%
2026-05-22	2.3000	2.3000	2.2400	2.2500	-10.359%	4	10,021	-36.000%
2026-05-21	2.5000	2.5100	2.4900	2.5100	+1.619%	200	9,821	-42.629%
2026-05-20	2.7000	2.7000	2.4700	2.4700	-2.372%	11	9,821	-41.700%
2026-05-19	2.4000	2.5300	2.4000	2.5300	-2.692%	8	9,804	-43.083%
2026-05-15	2.5700	2.6000	2.5700	2.6000	+1.961%	89	9,804	-44.615%
2026-05-14	2.5500	2.5500	2.5500	2.5500	+24.390%	4	9,715	-43.529%
2026-05-07	2.1000	2.1000	2.0500	2.0500	-12.393%	21	9,715	-29.756%
2026-05-05	2.3400	2.3400	2.3400	2.3400	0.000%	5	9,729	-38.462%
2026-05-04	2.3400	2.3400	2.3400	2.3400	-0.426%	1	9,724	-38.462%
2026-04-29	2.4600	2.4600	2.1000	2.3500	+2.174%	40	9,725	-38.723%
2026-04-28	2.5100	2.5100	2.3000	2.3000	-9.804%	3	9,685	-37.391%
2026-04-27	2.5500	2.5500	2.5500	2.5500	+7.595%	3	9,682	-43.529%
2026-04-24	1.9000	2.3700	1.9000	2.3700	+3.043%	3	9,679	-39.241%
2026-04-23	2.3000	2.3000	2.3000	2.3000	+4.072%	7,500	9,676	-37.391%
2026-04-21	2.0700	2.2100	2.0700	2.2100	+5.238%	2	9,676	-34.842%
2026-04-20	2.0200	2.1000	2.0200	2.1000	-2.326%	61	9,676	-31.429%
2026-04-17	2.0000	2.1500	1.9500	2.1500	-4.444%	91	9,615	-33.023%
2026-04-16	2.1500	2.3500	2.1500	2.2500	-6.639%	46	9,584	-36.000%
2026-04-15	2.5500	2.5500	2.4100	2.4100	-5.490%	3	9,584	-40.249%
2026-04-14	2.5500	2.5500	2.5500	2.5500	+4.082%	1	9,586	-43.529%
2026-04-13	2.7000	2.7000	2.4500	2.4500	+3.376%	59	9,585	-41.224%
2026-04-10	2.2500	2.3700	2.2500	2.3700	-1.250%	4	9,537	-39.241%
2026-04-09	2.4000	2.4000	2.4000	2.4000	+9.091%	30	9,533	-40.000%
2026-04-08	2.1500	2.2000	2.1500	2.2000	+3.286%	15	9,503	-34.545%
2026-04-07	1.9300	2.4000	1.9300	2.1300	+18.333%	9	9,488	-32.394%
2026-04-06	1.8000	1.8000	1.8000	1.8000	-23.404%	5	9,489	-20.000%
2026-04-02	2.3500	2.3500	2.3500	2.3500	+17.500%	1	9,484	-38.723%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+2.564%	4	9,484	-28.000%
2026-03-31	1.9500	1.9500	1.9500	1.9500	-5.340%	10	9,488	-26.154%
2026-03-27	2.0600	2.0600	2.0600	2.0600	-14.167%	1	9,478	-30.097%
2026-03-25	2.5000	2.5000	2.4000	2.4000	+2.128%	161	9,477	-40.000%
2026-03-24	2.3500	2.3500	2.3500	2.3500	-2.083%	2	9,322	-38.723%
2026-03-23	1.9500	2.4000	1.9500	2.4000	+2.128%	83	9,320	-40.000%
2026-03-20	2.4600	2.4600	2.3500	2.3500	-2.083%	6	9,344	-38.723%
2026-03-19	2.4000	2.4000	2.4000	2.4000	+4.803%	1	9,343	-40.000%
2026-03-18	2.1500	2.4500	2.1500	2.2900	+9.048%	17	9,342	-37.118%
2026-03-17	2.0300	2.1000	2.0300	2.1000	-6.667%	64	9,334	-31.429%
2026-03-16	2.1800	2.3300	2.1800	2.2500	+7.143%	334	9,270	-36.000%
2026-03-13	2.0000	2.1000	2.0000	2.1000	-1.408%	66	9,087	-31.429%
2026-03-12	1.9000	2.2000	1.9000	2.1300	+26.036%	217	9,022	-32.394%
2026-03-11	1.3500	1.8700	1.3000	1.6900	+35.200%	7,785	8,812	-14.793%
2026-03-10	1.2000	1.2500	1.2000	1.2500	+8.696%	6	1,043	+15.200%
2026-03-09	1.1500	1.1500	1.0200	1.1500	+4.545%	25	1,037	+25.217%
2026-03-06	1.2500	1.2500	1.1000	1.1000	-4.348%	20	1,022	+30.909%
2026-03-05	1.0500	1.1500	1.0500	1.1500	+4.545%	36	1,023	+25.217%
2026-03-04	1.0000	1.1000	0.9500	1.1000	+22.222%	49	991	+30.909%
2026-03-03	0.9500	0.9500	0.9000	0.9000	0.000%	13	946	+60.000%
2026-03-02	0.9000	0.9000	0.9000	0.9000	+18.421%	4	933	+60.000%
2026-02-26	0.7800	0.7800	0.6000	0.7600	+7.042%	10	929	+89.474%
2026-02-25	0.8000	0.8500	0.6500	0.7100	+4.412%	26	904	+102.817%
2026-02-24	0.6800	0.6800	0.6800	0.6800	0.000%	1	904	+111.765%
2026-02-20	0.6800	0.6800	0.6800	0.6800	-2.857%	12	904	+111.765%
2026-02-18	0.7000	0.7000	0.7000	0.7000	-2.778%	2	914	+105.714%
2026-02-17	0.7500	0.7500	0.7200	0.7200	+16.129%	3	914	+100.000%
2026-02-05	0.6200	0.6200	0.6200	0.6200	-4.615%	20	912	+132.258%
2026-02-04	0.6000	0.6500	0.6000	0.6500	-10.959%	11	922	+121.538%
2026-02-03	0.7000	0.7300	0.7000	0.7300	+12.308%	3	921	+97.260%
2026-02-02	0.6500	0.6500	0.6500	0.6500	+3.175%	10	918	+121.538%
2026-01-30	0.6500	0.6500	0.6300	0.6300	-4.545%	30	908	+128.571%
2026-01-29	0.6500	0.6600	0.6500	0.6600	-12.000%	15	909	+118.182%
2026-01-26	0.8000	0.8000	0.7500	0.7500	0.000%	2	896	+92.000%
2026-01-23	0.7500	0.7500	0.7500	0.7500	0.000%	20	895	+92.000%
2026-01-22	0.7500	0.7500	0.7500	0.7500	-8.537%	2	875	+92.000%
2026-01-21	0.8300	0.8300	0.8200	0.8200	-3.529%	5	875	+75.610%
2026-01-16	0.7900	0.8500	0.7900	0.8500	+21.429%	65	825	+69.412%
2026-01-15	0.7000	0.7000	0.7000	0.7000	+2.941%	20	825	+105.714%
2026-01-13	0.8400	0.8600	0.6800	0.6800	-5.556%	16	805	+111.765%
2026-01-12	0.7200	0.7200	0.7200	0.7200	-4.000%	1	797	+100.000%
2026-01-08	0.4600	0.7500	0.4600	0.7500	-15.730%	13	796	+92.000%
2026-01-07	0.8000	0.9000	0.8000	0.8900	+11.250%	463	783	+61.798%
2026-01-05	0.7500	0.8000	0.7500	0.8000	+14.286%	37	440	+80.000%
2025-12-31	0.7000	0.7000	0.7000	0.7000	-2.778%	8	403	+105.714%
2025-12-30	0.7200	0.7200	0.7200	0.7200	+10.769%	1	403	+100.000%
2025-12-26	0.6500	0.6500	0.6500	0.6500	-7.143%	8	402	+121.538%
2025-12-16	0.7000	0.7000	0.7000	0.7000	-6.667%	12	394	+105.714%
2025-12-15	0.7500	0.7500	0.7500	0.7500	-2.597%	4	396	+92.000%
2025-12-12	0.7700	0.7700	0.7700	0.7700	-3.750%	1	393	+87.013%
2025-12-10	0.9000	0.9100	0.7800	0.8000	0.000%	66	392	+80.000%
2025-12-09	0.7500	0.8000	0.4500	0.8000	0.000%	63	348	+80.000%
2025-12-03	0.8000	0.8000	0.8000	0.8000	+14.286%	1	287	+80.000%
2025-12-02	0.7500	0.7500	0.7000	0.7000	-6.667%	2	286	+105.714%
2025-11-25	1.0000	1.0000	0.7000	0.7500	+7.143%	6	284	+92.000%
2025-11-10	0.7000	0.7000	0.7000	0.7000	0.000%	15	281	+105.714%
2025-11-07	0.7000	0.7000	0.7000	0.7000	+7.692%	10	296	+105.714%
2025-11-06	0.6500	0.6500	0.6500	0.6500	-27.778%	15	303	+121.538%
2025-10-13	0.8000	0.9000	0.7500	0.9000	+73.077%	5	288	+60.000%
2025-10-10	0.5200	0.5200	0.5200	0.5200	-24.638%	1	285	+176.923%
2025-10-09	0.7500	0.7700	0.6900	0.6900	+13.115%	3	285	+108.696%
2025-10-07	0.7100	0.7100	0.6100	0.6100	-3.175%	2	284	+136.066%
2025-10-06	0.7200	0.7200	0.6300	0.6300	+16.667%	4	284	+128.571%
2025-10-03	0.6300	0.6300	0.5400	0.5400	-1.818%	2	284	+166.667%
2025-10-01	0.6000	0.6000	0.5500	0.5500	-8.333%	11	284	+161.818%
2025-09-30	0.6500	0.6500	0.6000	0.6000	-1.639%	2	274	+140.000%
2025-09-29	0.7300	0.7300	0.6100	0.6100	+15.094%	4	274	+136.066%
2025-09-26	0.5800	0.6200	0.5300	0.5300	+8.163%	5	274	+171.698%
2025-09-17	0.4200	0.5600	0.4200	0.4900	-2.000%	3	273	+193.878%
2025-09-15	0.5400	0.5400	0.5000	0.5000	-5.660%	2	274	+188.000%
2025-09-11	0.5300	0.5300	0.5300	0.5300	+6.000%	1	274	+171.698%
2025-09-10	0.6200	0.6200	0.5000	0.5000	+4.167%	2	273	+188.000%
2025-09-09	0.4400	0.4800	0.4400	0.4800	-4.000%	2	273	+200.000%
2025-09-08	0.5000	0.5000	0.5000	0.5000	+4.167%	4	274	+188.000%
2025-09-05	0.4800	0.4800	0.4800	0.4800	+4.348%	1	278	+200.000%
2025-09-04	0.5900	0.5900	0.4600	0.4600	0.000%	2	278	+213.043%
2025-09-03	0.4800	0.5800	0.4600	0.4600	-24.590%	3	278	+213.043%
2025-09-02	0.6500	0.7200	0.6100	0.6100	-18.667%	6	278	+136.066%
2025-08-26	0.7500	0.7500	0.7500	0.7500	+15.385%	1	275	+92.000%
2025-08-20	0.6500	0.6500	0.6500	0.6500	+8.333%	5	275	+121.538%
2025-08-08	0.7400	0.7400	0.6000	0.6000	-13.043%	2	270	+140.000%
2025-07-28	0.8300	0.8300	0.6900	0.6900	+15.000%	2	270	+108.696%
2025-07-23	0.7500	0.7500	0.6000	0.6000	-20.000%	2	270	+140.000%
2025-07-18	0.8300	0.8300	0.7500	0.7500	-9.639%	3	270	+92.000%
2025-07-16	0.8300	0.8300	0.8300	0.8300	-12.632%	1	267	+73.494%
2025-07-15	0.9500	0.9500	0.9500	0.9500	+2.151%	8	268	+51.579%
2025-07-14	0.9300	0.9300	0.9300	0.9300	+1.087%	1	260	+54.839%
2025-07-11	0.9900	1.0000	0.8900	0.9200	-8.911%	8	260	+56.522%
2025-07-10	1.0500	1.1000	1.0000	1.0100	+6.316%	15	258	+42.574%
2025-07-08	0.8500	0.9500	0.8500	0.9500	+15.854%	3	246	+51.579%
2025-07-07	0.9500	0.9500	0.8100	0.8200	+2.500%	4	243	+75.610%
2025-07-03	0.8000	0.8000	0.7700	0.8000	0.000%	4	235	+80.000%
2025-06-30	0.8500	0.8500	0.8000	0.8000	-15.789%	2	235	+80.000%
2025-06-25	0.9500	0.9500	0.9500	0.9500	0.000%	1	234	+51.579%
2025-06-23	0.9500	0.9500	0.9500	0.9500	+6.742%	2	234	+51.579%
2025-06-20	0.8900	0.8900	0.8900	0.8900	+11.250%	24	232	+61.798%
2025-06-13	0.8000	0.8000	0.8000	0.8000	+6.667%	20	220	+80.000%
2025-06-12	0.7500	0.7500	0.7500	0.7500	0.000%	1	210	+92.000%
2025-06-11	0.7300	0.7700	0.7300	0.7500	0.000%	9	209	+92.000%
2025-06-04	0.7500	0.7500	0.7500	0.7500	-3.846%	10	190	+92.000%
2025-06-02	0.7800	0.7800	0.7800	0.7800	-17.895%	10	190	+84.615%
2025-05-23	0.9400	0.9500	0.9100	0.9500	+26.667%	122	120	+51.579%
2025-05-07	0.7500	0.7500	0.7500	0.7500	+11.940%	2	120	+92.000%
2025-05-05	0.6700	0.6700	0.6700	0.6700	-10.667%	1	118	+114.925%
2025-04-30	0.7500	0.7500	0.7500	0.7500	+7.143%	1	117	+92.000%
2025-04-07	0.7000	0.7000	0.7000	0.7000	+40.000%	5	117	+105.714%
2025-03-26	0.4500	0.5000	0.4500	0.5000	+100.000%	3	112	+188.000%
2025-03-06	0.2500	0.2500	0.2500	0.2500	-28.571%	1	109	+476.000%
2025-01-28	0.3500	0.3500	0.3500	0.3500	0.000%	25	109	+311.429%
2025-01-27	0.3500	0.3500	0.3500	0.3500	-12.500%	25	84	+311.429%
2025-01-23	0.4000	0.4000	0.4000	0.4000	+14.286%	6	59	+260.000%
2025-01-22	0.3000	0.3500	0.3000	0.3500	+16.667%	20	53	+311.429%
2025-01-21	0.3000	0.3000	0.3000	0.3000	-25.000%	10	16	+380.000%
2025-01-17	0.4000	0.4000	0.4000	0.4000	+14.286%	14	16	+260.000%
2025-01-15	0.3500	0.3500	0.3500	0.3500	-12.500%	5	16	+311.429%
2025-01-14	0.4300	0.4300	0.3500	0.4000	0.000%	11	11	+260.000%