Dark

CPB20270115P25
CPB Jan 15 2027 25.00 Put (CPB270115P00025000)
option OPRA

EOD

Sep 29, 2026

5.30-4.847%(-0.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.4000	5.4000	5.3000	5.3000	-4.847%	3	3,543	0.000%
2026-09-28	5.7200	5.7200	5.5700	5.5700	-2.962%	6	3,540	-4.847%
2026-09-25	5.7400	5.7400	5.7400	5.7400	+9.962%	2	3,546	-7.666%
2026-09-24	5.2200	5.2200	5.2200	5.2200	+0.192%	3	3,544	+1.533%
2026-09-23	5.2500	5.2500	5.1900	5.2100	+3.168%	6	3,547	+1.727%
2026-09-22	5.2000	5.2000	5.0500	5.0500	+1.202%	11	3,541	+4.950%
2026-09-21	5.1900	5.1900	4.9900	4.9900	+8.478%	6	3,552	+6.212%
2026-09-14	4.6000	4.6000	4.6000	4.6000	+2.679%	1	3,556	+15.217%
2026-09-11	4.5000	4.5100	4.4000	4.4800	-3.656%	357	3,557	+18.304%
2026-09-10	4.6500	4.6500	4.6500	4.6500	+12.319%	2	3,234	+13.978%
2026-09-08	4.4200	4.4200	4.0000	4.1400	-8.204%	43	3,235	+28.019%
2026-09-04	4.5100	4.5100	4.5100	4.5100	+14.177%	10	3,287	+17.517%
2026-09-03	3.5000	3.9500	3.5000	3.9500	+37.153%	6	3,287	+34.177%
2026-09-01	2.8800	2.8800	2.8800	2.8800	-7.097%	1	3,283	+84.028%
2026-08-27	3.2000	3.2000	3.1000	3.1000	+8.772%	150	3,284	+70.968%
2026-08-24	2.8500	2.8500	2.8500	2.8500	0.000%	1	3,284	+85.965%
2026-08-21	2.8500	2.8500	2.8500	2.8500	-8.065%	2	3,285	+85.965%
2026-08-20	3.4000	3.5000	3.1000	3.1000	-8.824%	32	3,287	+70.968%
2026-08-13	3.3500	3.4000	3.3500	3.4000	-15.000%	200	3,262	+55.882%
2026-07-27	3.8000	4.0000	3.8000	4.0000	-6.977%	121	3,062	+32.500%
2026-07-20	4.3000	4.3000	4.3000	4.3000	+9.974%	2	2,982	+23.256%
2026-07-16	3.9000	3.9100	3.9000	3.9100	-4.634%	20	2,984	+35.550%
2026-07-13	4.1000	4.1000	4.1000	4.1000	0.000%	1	3,003	+29.268%
2026-06-30	4.1000	4.1000	4.1000	4.1000	-21.606%	3	3,003	+29.268%
2026-06-17	4.9600	5.2300	4.9600	5.2300	+21.628%	68	2,938	+1.338%
2026-06-12	4.4500	4.4500	4.3000	4.3000	-0.693%	2	2,938	+23.256%
2026-06-11	4.3300	4.3300	4.3300	4.3300	+3.589%	2	2,938	+22.402%
2026-06-10	4.1800	4.1800	4.1800	4.1800	-18.200%	3	2,940	+26.794%
2026-06-09	5.1100	5.1100	5.1100	5.1100	-5.370%	1	2,940	+3.718%
2026-06-05	5.4000	5.4000	5.4000	5.4000	+3.846%	2	2,939	-1.852%
2026-06-03	5.3000	5.3000	5.2000	5.2000	-13.333%	12	2,941	+1.923%
2026-05-21	6.0000	6.0000	6.0000	6.0000	0.000%	3	2,940	-11.667%
2026-05-20	6.0000	6.0000	6.0000	6.0000	+3.448%	4	2,943	-11.667%
2026-05-19	5.8000	5.8000	5.8000	5.8000	-1.193%	1	2,943	-8.621%
2026-05-18	5.9900	7.0000	5.8700	5.8700	+2.087%	4	2,943	-9.710%
2026-05-14	5.7500	5.7500	5.7500	5.7500	+5.699%	1	2,943	-7.826%
2026-05-13	5.4400	5.4400	5.4400	5.4400	-0.366%	1	2,943	-2.574%
2026-05-12	5.4600	5.4600	5.4600	5.4600	-0.907%	2	2,943	-2.930%
2026-05-11	5.5100	5.5100	5.5100	5.5100	+3.962%	2	2,943	-3.811%
2026-05-08	5.3000	5.3000	5.3000	5.3000	+1.533%	1	2,945	0.000%
2026-05-07	5.2200	5.2200	5.2200	5.2200	-0.949%	1	2,944	+1.533%
2026-05-06	5.1000	5.2700	5.1000	5.2700	-4.356%	27	2,943	+0.569%
2026-05-05	5.5900	5.7300	5.4800	5.5100	+0.547%	121	2,941	-3.811%
2026-05-04	5.1000	5.4800	5.1000	5.4800	+3.592%	8	2,868	-3.285%
2026-05-01	5.1700	5.2900	5.1300	5.2900	-7.193%	12	2,862	+0.189%
2026-04-30	5.7000	5.7000	5.7000	5.7000	+1.786%	1	2,862	-7.018%
2026-04-28	5.6000	5.6200	5.6000	5.6000	0.000%	14	2,863	-5.357%
2026-04-27	5.5000	5.6000	5.4800	5.6000	+4.478%	51	2,849	-5.357%
2026-04-23	5.6000	5.6000	5.3400	5.3600	+1.323%	12	2,891	-1.119%
2026-04-22	5.2900	5.2900	5.2900	5.2900	-1.121%	1	2,901	+0.189%
2026-04-21	5.3400	5.3500	5.1800	5.3500	+1.518%	6	2,895	-0.935%
2026-04-20	5.3300	5.4300	5.2200	5.2700	+0.190%	78	2,895	+0.569%
2026-04-17	5.2200	5.2700	4.9000	5.2600	-0.379%	46	2,817	+0.760%
2026-04-16	5.2500	5.3700	5.2500	5.2800	-8.651%	75	2,772	+0.379%
2026-04-15	5.8400	5.8400	5.7800	5.7800	-6.169%	10	2,789	-8.304%
2026-04-13	6.0000	6.1600	6.0000	6.1600	+14.074%	4	2,789	-13.961%
2026-04-08	5.4000	5.5300	5.3800	5.4000	+3.846%	13	2,786	-1.852%
2026-04-07	5.2000	5.2000	5.2000	5.2000	+15.556%	6	2,778	+1.923%
2026-04-06	4.5000	4.5000	4.5000	4.5000	-7.025%	150	2,778	+17.778%
2026-04-01	4.8400	4.8400	4.8400	4.8400	+0.624%	1	2,778	+9.504%
2026-03-30	3.6000	4.8100	3.6000	4.8100	-2.828%	32	2,778	+10.187%
2026-03-27	5.1500	5.1500	4.9500	4.9500	-10.163%	17	2,778	+7.071%
2026-03-19	5.5100	5.5100	5.5100	5.5100	+2.037%	1	2,785	-3.811%
2026-03-16	5.1300	5.4000	5.1300	5.4000	+1.313%	13	2,784	-1.852%
2026-03-12	4.1500	5.5300	4.1500	5.3300	+25.412%	71	2,783	-0.563%
2026-03-11	4.0000	4.5300	4.0000	4.2500	+28.788%	30	2,799	+24.706%
2026-03-10	3.3000	3.3000	3.3000	3.3000	+3.125%	1	2,809	+60.606%
2026-03-09	3.1000	3.2000	2.8500	3.2000	+6.667%	44	2,808	+65.625%
2026-03-06	3.0000	3.1000	3.0000	3.0000	-1.639%	16	2,806	+76.667%
2026-03-05	3.1000	3.1000	3.0500	3.0500	-4.688%	201	2,791	+73.770%
2026-03-04	2.6400	3.2000	2.6000	3.2000	+18.519%	17	2,591	+65.625%
2026-03-03	2.7000	2.7000	2.7000	2.7000	+5.882%	1	2,574	+96.296%
2026-03-02	2.5500	2.5500	2.5500	2.5500	+8.511%	1	2,574	+107.843%
2026-02-27	2.3500	2.4500	2.3500	2.3500	+4.444%	302	2,573	+125.532%
2026-02-26	2.4400	2.4400	2.2500	2.2500	-9.639%	14	2,563	+135.556%
2026-02-25	2.5000	2.5900	2.4900	2.4900	+6.410%	63	2,498	+112.851%
2026-02-24	2.3400	2.3400	2.3400	2.3400	0.000%	1	2,498	+126.496%
2026-02-23	2.2500	2.3400	2.2500	2.3400	+1.739%	21	2,497	+126.496%
2026-02-20	2.3400	2.3400	2.3000	2.3000	0.000%	3	2,476	+130.435%
2026-02-19	1.6200	2.3000	1.6200	2.3000	+2.222%	13	2,473	+130.435%
2026-02-17	1.9000	2.2500	1.9000	2.2500	+43.312%	13	2,461	+135.556%
2026-02-13	1.5700	1.5700	1.5700	1.5700	-1.875%	1	2,448	+237.580%
2026-02-10	1.6500	1.6500	1.6000	1.6000	-15.789%	11	2,448	+231.250%
2026-02-06	1.9800	1.9800	1.9000	1.9000	+2.703%	26	2,458	+178.947%
2026-02-05	1.8500	1.8500	1.8500	1.8500	0.000%	6	2,478	+186.486%
2026-02-04	1.8500	1.8500	1.8500	1.8500	-17.778%	6	2,484	+186.486%
2026-02-03	2.0800	2.2500	2.0800	2.2500	+12.500%	31	2,484	+135.556%
2026-01-30	2.0500	2.0500	2.0000	2.0000	-3.382%	8	2,453	+165.000%
2026-01-29	2.1100	2.1100	2.0000	2.0700	-9.607%	201	2,453	+156.039%
2026-01-28	2.0000	2.2900	2.0000	2.2900	+4.091%	93	2,253	+131.441%
2026-01-27	2.1900	2.2000	2.1500	2.2000	-0.901%	12	2,166	+140.909%
2026-01-26	2.2000	2.2200	2.2000	2.2200	-5.532%	2	2,171	+138.739%
2026-01-23	2.3500	2.3500	2.3500	2.3500	0.000%	3	2,169	+125.532%
2026-01-22	2.3000	2.3500	2.3000	2.3500	-4.082%	5	2,172	+125.532%
2026-01-21	2.4500	2.4500	2.4500	2.4500	+1.240%	2	2,172	+116.327%
2026-01-20	2.5000	2.5000	2.4000	2.4200	-5.098%	13	2,170	+119.008%
2026-01-16	2.4500	2.6500	2.4500	2.5500	0.000%	165	2,015	+107.843%
2026-01-15	2.5500	2.5500	2.5500	2.5500	+9.442%	2	2,015	+107.843%
2026-01-14	2.5300	2.5300	2.3300	2.3300	-2.917%	46	2,014	+127.468%
2026-01-13	2.5000	2.5000	2.4000	2.4000	+9.091%	514	1,972	+120.833%
2026-01-12	2.2000	2.2000	2.2000	2.2000	-6.383%	1	1,494	+140.909%
2026-01-09	2.3500	2.4000	2.3500	2.3500	-6.000%	29	1,493	+125.532%
2026-01-08	2.5000	2.5000	2.5000	2.5000	-3.846%	2	1,464	+112.000%
2026-01-07	2.1600	2.6000	2.1600	2.6000	+4.000%	41	1,463	+103.846%
2026-01-06	2.5000	2.5000	2.5000	2.5000	-1.961%	15	1,430	+112.000%
2026-01-05	2.1000	2.5500	2.1000	2.5500	+24.390%	108	1,415	+107.843%
2026-01-02	2.1000	2.1500	2.0000	2.0500	-6.818%	44	1,310	+158.537%
2025-12-23	2.0500	2.2000	2.0500	2.2000	+12.821%	62	1,266	+140.909%
2025-12-18	1.9500	1.9500	1.9500	1.9500	+2.632%	22	1,237	+171.795%
2025-12-17	1.9000	1.9000	1.9000	1.9000	-2.564%	91	1,235	+178.947%
2025-12-16	1.9500	1.9500	1.8500	1.9500	-2.500%	105	1,235	+171.795%
2025-12-11	2.0500	2.0500	2.0000	2.0000	-7.407%	73	1,235	+165.000%
2025-12-10	2.3000	2.3000	2.1000	2.1600	+4.348%	55	1,214	+145.370%
2025-12-09	2.1000	2.1000	2.0700	2.0700	+3.500%	11	1,228	+156.039%
2025-12-04	2.0000	2.0000	2.0000	2.0000	+8.108%	3	1,227	+165.000%
2025-12-01	1.8200	2.0000	1.8000	1.8500	+2.778%	10	1,227	+186.486%
2025-11-28	1.8000	1.8000	1.8000	1.8000	-5.263%	1	1,225	+194.444%
2025-11-26	1.9500	1.9500	1.8000	1.9000	+40.741%	29	1,213	+178.947%
2025-11-24	1.9200	1.9200	1.3500	1.3500	-32.500%	17	1,213	+292.593%
2025-11-21	2.0000	2.0000	2.0000	2.0000	+20.482%	5	1,212	+165.000%
2025-11-20	1.6600	1.6600	1.6600	1.6600	-1.190%	1	1,212	+219.277%
2025-11-06	1.6800	1.6800	1.6800	1.6800	-11.579%	5	1,212	+215.476%
2025-10-31	1.9000	1.9400	1.9000	1.9000	+5.556%	202	1,262	+178.947%
2025-10-30	1.8000	1.8000	1.8000	1.8000	-2.703%	12	1,061	+194.444%
2025-10-27	1.8500	1.8500	1.8500	1.8500	+8.187%	1	1,048	+186.486%
2025-10-20	1.7100	1.7100	1.7100	1.7100	-16.585%	1	1,048	+209.942%
2025-10-14	2.0500	2.0500	2.0500	2.0500	+2.500%	2	1,048	+158.537%
2025-10-13	1.9700	2.0000	1.9300	2.0000	+8.108%	22	1,048	+165.000%
2025-10-10	1.9300	1.9300	1.8500	1.8500	-4.145%	2	1,028	+186.486%
2025-10-09	1.9600	1.9600	1.9300	1.9300	+14.881%	2	1,028	+174.611%
2025-10-07	1.6500	1.7800	1.6500	1.6800	+2.439%	32	1,016	+215.476%
2025-10-06	1.7300	1.7300	1.6000	1.6400	+13.103%	4	1,016	+223.171%
2025-10-03	1.4500	1.4500	1.4500	1.4500	-7.051%	8	1,016	+265.517%
2025-10-01	1.5600	1.5600	1.5600	1.5600	-4.294%	1	1,008	+239.744%
2025-09-30	1.7400	1.7400	1.6300	1.6300	-6.857%	4	1,007	+225.153%
2025-09-29	1.6500	1.7600	1.6500	1.7500	+18.243%	10	1,006	+202.857%
2025-09-26	1.5100	1.6200	1.4500	1.4800	-1.333%	4	998	+258.108%
2025-09-25	1.5000	1.5000	1.5000	1.5000	+15.385%	5	997	+253.333%
2025-09-23	1.3000	1.3000	1.3000	1.3000	-7.143%	1	992	+307.692%
2025-09-17	1.2500	1.4200	1.2500	1.4000	+1.449%	6	993	+278.571%
2025-09-16	1.3800	1.3800	1.3800	1.3800	+0.730%	1	989	+284.058%
2025-09-15	1.3700	1.4200	1.3200	1.3700	+2.239%	8	988	+286.861%
2025-09-11	1.2200	1.3400	1.2200	1.3400	+1.515%	5	981	+295.522%
2025-09-10	1.4500	1.4500	1.3200	1.3200	+1.538%	3	978	+301.515%
2025-09-09	1.3000	1.3000	1.3000	1.3000	-13.333%	1	978	+307.692%
2025-09-05	1.2700	1.5000	1.2700	1.5000	+12.782%	15	979	+253.333%
2025-09-04	1.4000	1.4000	1.3300	1.3300	+1.527%	4	982	+298.496%
2025-09-03	1.0500	1.3100	1.0500	1.3100	-22.941%	5	982	+304.580%
2025-09-02	1.4500	1.7000	1.4500	1.7000	+3.030%	11	981	+211.765%
2025-08-28	1.6700	1.8000	1.6500	1.6500	+26.923%	15	970	+221.212%
2025-08-25	1.3000	1.3000	1.3000	1.3000	-13.333%	1	956	+307.692%
2025-08-22	1.5500	1.5500	1.5000	1.5000	-9.091%	6	955	+253.333%
2025-08-21	1.6500	1.6500	1.6500	1.6500	+1.227%	10	961	+221.212%
2025-08-18	1.5500	1.6800	1.5500	1.6300	+0.617%	271	951	+225.153%
2025-08-15	1.6300	1.6300	1.6200	1.6200	+5.195%	100	1,001	+227.160%
2025-08-14	1.5600	1.6500	1.5400	1.5400	-3.750%	27	1,101	+244.156%
2025-08-12	1.6500	1.6500	1.6000	1.6000	0.000%	2	1,101	+231.250%
2025-08-11	1.6000	1.6000	1.6000	1.6000	+5.263%	1	1,101	+231.250%
2025-08-08	1.5700	1.5700	1.5200	1.5200	-1.935%	2	1,102	+248.684%
2025-08-07	1.5500	1.5500	1.5500	1.5500	+4.730%	10	1,102	+241.935%
2025-08-06	1.5700	1.5700	1.4800	1.4800	-1.333%	2	1,092	+258.108%
2025-08-05	1.5500	1.5500	1.5000	1.5000	-5.063%	6	1,092	+253.333%
2025-08-01	1.6100	1.6100	1.5800	1.5800	-4.242%	2	1,086	+235.443%
2025-07-31	1.7000	1.7000	1.6500	1.6500	+4.430%	503	1,086	+221.212%
2025-07-30	1.5800	1.5800	1.5800	1.5800	+3.947%	1	586	+235.443%
2025-07-29	1.6400	1.6400	1.5200	1.5200	-6.748%	2	587	+248.684%
2025-07-28	1.6600	1.7400	1.6300	1.6300	+6.536%	12	587	+225.153%
2025-07-24	1.5300	1.5300	1.5300	1.5300	-1.290%	1	577	+246.405%
2025-07-23	1.6500	1.6500	1.5500	1.5500	-13.889%	12	576	+241.935%
2025-07-22	1.8800	1.8800	1.8000	1.8000	-10.000%	2	588	+194.444%
2025-07-21	2.0900	2.0900	1.9400	2.0000	+6.383%	7	587	+165.000%
2025-07-18	2.0200	2.0200	1.8800	1.8800	0.000%	2	582	+181.915%
2025-07-17	1.9900	1.9900	1.8800	1.8800	-1.053%	2	582	+181.915%
2025-07-16	1.9800	1.9800	1.9000	1.9000	-4.040%	21	582	+178.947%
2025-07-15	2.0000	2.0000	1.9800	1.9800	+3.665%	2	593	+167.677%
2025-07-14	1.9100	1.9100	1.9100	1.9100	-2.051%	1	591	+177.487%
2025-07-11	2.0500	2.1300	1.9500	1.9500	-2.500%	44	590	+171.795%
2025-07-10	2.1000	2.1000	1.9500	2.0000	+8.108%	83	548	+165.000%
2025-07-09	2.0000	2.0000	1.8500	1.8500	0.000%	5	465	+186.486%
2025-07-08	2.0000	2.0000	1.8500	1.8500	-3.646%	31	460	+186.486%
2025-07-07	1.8000	1.9200	1.8000	1.9200	+1.587%	230	429	+176.042%
2025-07-03	1.8900	1.8900	1.8900	1.8900	+5.587%	2	289	+180.423%
2025-07-01	1.6000	1.7900	1.6000	1.7900	-11.386%	41	289	+196.089%
2025-06-30	1.9500	2.0900	1.9500	2.0200	+2.020%	28	260	+162.376%
2025-06-27	2.0200	2.0200	1.9400	1.9800	-1.000%	5	241	+167.677%
2025-06-26	1.9500	2.0000	1.9500	2.0000	+2.564%	11	240	+165.000%
2025-06-25	1.9200	2.0200	1.9200	1.9500	+10.169%	15	229	+171.795%
2025-06-20	1.7700	1.7700	1.7700	1.7700	-9.231%	14	214	+199.435%
2025-06-18	1.9000	1.9500	1.9000	1.9500	+5.405%	5	206	+171.795%
2025-06-17	1.8500	1.8500	1.8500	1.8500	+19.355%	2	206	+186.486%
2025-06-16	1.5500	1.5500	1.5500	1.5500	-4.908%	1	206	+241.935%
2025-06-13	1.6500	1.6500	1.6300	1.6300	+12.414%	6	207	+225.153%
2025-06-11	1.4500	1.4500	1.4500	1.4500	+7.407%	1	209	+265.517%
2025-06-09	1.3500	1.3500	1.3500	1.3500	-5.594%	3	210	+292.593%
2025-05-19	1.4300	1.4300	1.4300	1.4300	-5.921%	1	210	+270.629%
2025-05-14	1.5100	1.5200	1.5100	1.5200	+5.556%	3	209	+248.684%
2025-05-07	1.4400	1.4400	1.4400	1.4400	+15.200%	1	208	+268.056%
2025-04-23	1.2500	1.2500	1.2500	1.2500	-10.714%	1	208	+324.000%
2025-04-11	1.2700	1.4000	1.2700	1.4000	-17.647%	8	208	+278.571%
2025-04-08	1.3600	1.7000	1.3600	1.7000	+26.866%	200	208	+211.765%
2025-04-07	1.4000	1.4000	1.3400	1.3400	+7.200%	3	289	+295.522%
2025-04-04	1.1000	1.2500	1.1000	1.2500	+31.579%	6	288	+324.000%
2025-04-01	0.9500	0.9500	0.9500	0.9500	0.000%	10	285	+457.895%
2025-03-26	0.9500	0.9500	0.9500	0.9500	-12.844%	2	275	+457.895%
2025-03-19	1.0900	1.0900	1.0900	1.0900	-0.909%	2	273	+386.239%
2025-03-13	1.0900	1.1000	1.0900	1.1000	+4.762%	3	268	+381.818%
2025-03-12	1.0500	1.0500	1.0500	1.0500	+5.000%	2	268	+404.762%
2025-03-11	1.0000	1.0000	1.0000	1.0000	+25.000%	1	266	+430.000%
2025-03-10	0.8000	0.8000	0.8000	0.8000	+6.667%	10	265	+562.500%
2025-03-06	0.7500	0.7500	0.7500	0.7500	-10.714%	3	252	+606.667%
2025-03-05	0.8000	0.8400	0.8000	0.8400	-22.222%	14	252	+530.952%
2025-02-20	1.0800	1.0800	1.0800	1.0800	+2.857%	4	248	+390.741%
2025-02-18	1.0500	1.0500	1.0500	1.0500	-8.696%	1	252	+404.762%
2025-02-10	1.1100	1.1500	1.1100	1.1500	+4.545%	4	251	+360.870%
2025-02-06	1.1000	1.1000	1.1000	1.1000	+25.000%	12	247	+381.818%
2025-01-14	0.8800	0.8800	0.8800	0.8800	+10.000%	10	235	+502.273%
2025-01-13	0.7000	0.8000	0.7000	0.8000	+14.286%	190	225	+562.500%
2025-01-07	0.6500	0.7000	0.6500	0.7000	+7.692%	20	35	+657.143%
2025-01-06	0.6500	0.6500	0.6500	0.6500	-18.750%	10	15	+715.385%
2024-12-18	0.8000	0.8000	0.8000	0.8000	0.000%	5	5	+562.500%