Dark

CPB20270115P30
CPB Jan 15 2027 30.00 Put (CPB270115P00030000)
option OPRA

EOD

Sep 28, 2026

10.60-3.636%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	10.6000	10.6000	10.6000	10.6000	-3.636%	1	969	0.000%
2026-09-25	11.0000	11.0000	11.0000	11.0000	+6.796%	25	970	-3.636%
2026-09-24	10.0300	10.3800	9.9500	10.3000	+4.569%	7	994	+2.913%
2026-09-23	9.8900	9.8900	9.8500	9.8500	-1.990%	2	998	+7.614%
2026-09-22	10.0800	10.0800	10.0500	10.0500	+9.836%	2	999	+5.473%
2026-09-11	9.1500	9.1500	9.1500	9.1500	+8.028%	10	1,000	+15.847%
2026-09-09	8.4600	8.6700	8.4600	8.4700	-6.923%	12	1,010	+25.148%
2026-09-08	9.1000	9.1000	9.1000	9.1000	+2.825%	10	1,010	+16.484%
2026-09-04	8.1600	8.8500	8.1600	8.8500	+2.668%	3	1,013	+19.774%
2026-09-03	8.4600	8.6200	8.4600	8.6200	+23.143%	4	1,013	+22.970%
2026-08-31	7.1000	7.1100	6.8000	7.0000	+1.449%	70	1,011	+51.429%
2026-08-25	6.9000	6.9000	6.9000	6.9000	+5.183%	10	1,081	+53.623%
2026-08-24	6.7000	6.7000	6.5500	6.5600	-3.529%	49	1,091	+61.585%
2026-08-21	6.8000	6.8000	6.8000	6.8000	-8.108%	1	1,140	+55.882%
2026-08-19	7.4000	7.4000	7.4000	7.4000	0.000%	1	1,141	+43.243%
2026-08-13	7.4000	7.4000	7.4000	7.4000	-7.500%	1	1,142	+43.243%
2026-08-12	8.0000	8.0000	8.0000	8.0000	-1.235%	50	1,142	+32.500%
2026-08-04	8.1000	8.1000	8.1000	8.1000	-3.571%	5	1,092	+30.864%
2026-07-30	8.4000	8.4000	8.4000	8.4000	+1.327%	1	1,097	+26.190%
2026-07-21	8.3000	8.3000	8.2800	8.2900	+3.625%	14	1,096	+27.865%
2026-07-20	8.0000	8.0000	8.0000	8.0000	-2.320%	10	1,110	+32.500%
2026-07-13	8.1900	8.1900	8.1900	8.1900	-5.970%	6	1,110	+29.426%
2026-07-09	8.7100	8.7100	8.7100	8.7100	-4.600%	1	1,110	+21.699%
2026-06-24	9.1300	9.1300	9.1300	9.1300	+9.341%	1	1,109	+16.101%
2026-06-15	8.3500	8.3500	8.3500	8.3500	+2.203%	1	1,109	+26.946%
2026-06-10	8.1400	8.1700	8.1400	8.1700	-7.053%	13	1,109	+29.743%
2026-06-09	8.7900	8.7900	8.7900	8.7900	-4.664%	1	1,103	+20.592%
2026-06-08	9.2200	9.2200	9.2200	9.2200	-3.758%	1	1,104	+14.967%
2026-04-30	9.5700	9.5800	9.5000	9.5800	-2.245%	16	1,104	+10.647%
2026-04-23	9.8000	9.8000	9.8000	9.8000	+0.513%	6	1,119	+8.163%
2026-04-20	9.7500	9.7500	9.7500	9.7500	+2.632%	1	1,125	+8.718%
2026-04-16	9.5000	9.5000	9.5000	9.5000	-8.213%	1	1,126	+11.579%
2026-04-15	10.3500	10.3500	10.3500	10.3500	+2.475%	1	1,127	+2.415%
2026-04-13	10.3000	10.3000	10.1000	10.1000	+17.034%	2	1,128	+4.950%
2026-04-02	8.7100	8.8600	8.6300	8.6300	-0.576%	31	1,102	+22.827%
2026-03-31	8.6800	8.6800	8.6800	8.6800	-3.233%	1	1,102	+22.120%
2026-03-30	8.8000	8.9700	8.7500	8.9700	-10.300%	23	1,101	+18.172%
2026-03-25	10.0000	10.0000	10.0000	10.0000	+5.374%	1	1,080	+6.000%
2026-03-20	9.4900	9.4900	9.4900	9.4900	+0.850%	2	1,079	+11.697%
2026-03-19	9.4100	9.4100	9.4100	9.4100	+3.407%	2	1,077	+12.646%
2026-03-17	9.1000	9.1000	9.1000	9.1000	-5.208%	1	1,075	+16.484%
2026-03-16	9.4000	9.6500	9.4000	9.6000	+2.784%	28	1,074	+10.417%
2026-03-12	9.3400	9.3400	9.3400	9.3400	+12.530%	4	1,100	+13.490%
2026-03-11	7.2000	8.3000	7.2000	8.3000	+22.419%	35	1,104	+27.711%
2026-03-10	6.7800	6.7800	6.7800	6.7800	+8.654%	14	1,136	+56.342%
2026-03-05	6.2000	6.4000	6.2000	6.2400	+0.645%	10	1,136	+69.872%
2026-03-04	5.7000	6.3700	5.7000	6.2000	+7.826%	38	1,132	+70.968%
2026-03-03	5.6200	5.7500	5.6200	5.7500	+4.167%	11	1,094	+84.348%
2026-02-25	5.5200	5.5200	5.5200	5.5200	+16.456%	5	1,098	+92.029%
2026-02-18	4.7400	4.7400	4.7400	4.7400	+22.165%	4	1,098	+123.629%
2026-02-10	3.8000	3.8800	3.8000	3.8800	-0.513%	6	1,098	+173.196%
2026-02-09	4.0000	4.0000	3.9000	3.9000	-7.143%	6	1,102	+171.795%
2026-02-06	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,108	+152.381%
2026-02-04	4.4000	4.4000	4.4000	4.4000	-12.000%	10	1,109	+140.909%
2026-02-03	5.0000	5.0000	5.0000	5.0000	+3.306%	10	1,109	+112.000%
2026-01-27	4.8400	4.8400	4.8400	4.8400	-2.222%	1	1,099	+119.008%
2026-01-26	5.1000	5.1000	4.9000	4.9500	-2.941%	18	1,098	+114.141%
2026-01-22	5.1000	5.1000	5.1000	5.1000	-8.602%	43	1,113	+107.843%
2026-01-21	5.4000	5.5800	5.4000	5.5800	+5.085%	7	1,153	+89.964%
2026-01-15	5.3100	5.3100	5.3100	5.3100	+2.312%	1	1,156	+99.623%
2026-01-14	5.4600	5.4600	5.0900	5.1900	-1.143%	15	1,155	+104.239%
2026-01-12	5.2700	5.3700	5.2500	5.2500	-1.869%	16	1,142	+101.905%
2026-01-08	5.4500	5.4500	5.3500	5.3500	-6.140%	4	1,126	+98.131%
2026-01-07	5.1000	5.7000	5.1000	5.7000	+7.547%	36	1,122	+85.965%
2026-01-06	5.3800	5.5300	5.3000	5.3000	+1.923%	50	1,152	+100.000%
2026-01-05	5.0000	5.2000	5.0000	5.2000	+8.333%	9	1,118	+103.846%
2026-01-02	3.9000	4.8100	3.9000	4.8000	+3.896%	21	1,118	+120.833%
2025-12-31	4.6200	4.6200	4.6200	4.6200	+3.820%	1	1,097	+129.437%
2025-12-30	4.4500	4.4500	4.4500	4.4500	-3.261%	4	1,097	+138.202%
2025-12-26	4.5400	4.6000	4.5400	4.6000	-3.564%	5	1,098	+130.435%
2025-12-24	4.7700	4.7700	4.7700	4.7700	-0.625%	7	1,101	+122.222%
2025-12-23	4.8000	4.8000	4.8000	4.8000	+10.345%	7	1,101	+120.833%
2025-12-19	4.3500	4.3500	4.3500	4.3500	+1.163%	1	1,096	+143.678%
2025-12-18	4.3000	4.3000	4.3000	4.3000	-1.826%	2	1,095	+146.512%
2025-12-16	4.2800	4.5000	4.1000	4.3800	-0.455%	225	1,093	+142.009%
2025-12-15	4.3900	4.4000	4.3900	4.4000	0.000%	3	891	+140.909%
2025-12-12	4.3500	4.4000	4.3000	4.4000	-1.566%	42	890	+140.909%
2025-12-11	4.4700	4.4700	4.4700	4.4700	-4.894%	2	850	+137.136%
2025-12-10	4.1000	4.8000	4.1000	4.7000	+10.329%	9	848	+125.532%
2025-12-09	4.0000	4.5600	4.0000	4.2600	+0.235%	103	839	+148.826%
2025-12-08	4.2500	4.2500	4.2500	4.2500	+6.250%	1	738	+149.412%
2025-12-03	4.1000	4.1000	4.0000	4.0000	0.000%	2	737	+165.000%
2025-12-01	4.0000	4.0000	4.0000	4.0000	+2.564%	1	736	+165.000%
2025-11-28	3.9000	3.9000	3.9000	3.9000	-2.500%	1	736	+171.795%
2025-11-26	3.9700	4.0000	3.9700	4.0000	+8.108%	2	735	+165.000%
2025-11-25	3.7200	3.8400	3.7000	3.7000	+1.928%	6	735	+186.486%
2025-11-21	3.2300	3.6300	3.2300	3.6300	-6.443%	5	739	+192.011%
2025-11-18	3.8800	3.8800	3.8800	3.8800	+2.105%	1	744	+173.196%
2025-11-05	3.8000	3.8000	3.8000	3.8000	-12.644%	1	743	+178.947%
2025-10-31	4.2100	4.3500	4.2100	4.3500	+20.833%	21	742	+143.678%
2025-10-28	3.6000	3.6000	3.5000	3.6000	0.000%	34	749	+194.444%
2025-10-27	3.6400	3.9500	3.5000	3.6000	+1.124%	45	684	+194.444%
2025-10-23	3.5000	3.5600	3.5000	3.5600	-1.111%	10	684	+197.753%
2025-10-22	3.6000	3.6000	3.6000	3.6000	-7.692%	3	674	+194.444%
2025-10-20	3.7400	3.9000	3.7400	3.9000	+0.775%	18	677	+171.795%
2025-10-17	3.8700	3.8700	3.8700	3.8700	-3.250%	1	695	+173.902%
2025-10-16	4.0000	4.0000	4.0000	4.0000	-2.439%	10	694	+165.000%
2025-10-13	3.9500	4.1000	3.6500	4.1000	+7.330%	18	704	+158.537%
2025-10-09	3.8200	3.8200	3.8200	3.8200	+0.526%	8	688	+177.487%
2025-10-08	3.7300	3.8000	3.7300	3.8000	+8.571%	7	696	+178.947%
2025-10-07	3.6000	3.6000	3.5000	3.5000	0.000%	79	617	+202.857%
2025-10-06	3.4000	3.5000	3.4000	3.5000	+9.375%	14	617	+202.857%
2025-10-03	3.3000	3.3000	3.2000	3.2000	-5.882%	2	603	+231.250%
2025-09-30	3.4000	3.4000	3.4000	3.4000	-9.333%	1	601	+211.765%
2025-09-29	3.6000	3.7500	3.6000	3.7500	+38.889%	16	602	+182.667%
2025-09-23	2.7500	2.7500	2.7000	2.7000	-8.475%	2	593	+292.593%
2025-09-22	2.8500	2.9500	2.8500	2.9500	+5.357%	6	593	+259.322%
2025-09-18	2.8000	2.8000	2.8000	2.8000	-3.448%	2	593	+278.571%
2025-09-16	2.9000	2.9000	2.9000	2.9000	-2.357%	5	592	+265.517%
2025-09-15	3.0200	3.0200	2.9100	2.9700	+7.609%	3	592	+256.902%
2025-09-08	2.7600	2.7600	2.7600	2.7600	+2.222%	1	591	+284.058%
2025-09-05	2.8000	2.8000	2.6500	2.7000	-3.915%	31	592	+292.593%
2025-09-04	2.8100	2.8100	2.8100	2.8100	-3.103%	6	589	+277.224%
2025-09-03	2.9700	2.9700	2.9000	2.9000	-11.043%	7	589	+265.517%
2025-08-29	3.2600	3.2600	3.2600	3.2600	-9.444%	2	592	+225.153%
2025-08-28	3.5000	3.6000	3.5000	3.6000	+20.000%	3	592	+194.444%
2025-08-25	3.0000	3.0000	3.0000	3.0000	-6.832%	1	589	+253.333%
2025-08-15	3.2100	3.2200	3.2100	3.2200	-0.310%	5	588	+229.193%
2025-08-14	3.1400	3.2300	3.1300	3.2300	+4.194%	25	593	+228.173%
2025-08-13	3.1000	3.1000	3.1000	3.1000	-4.025%	3	568	+241.935%
2025-08-12	3.3000	3.3000	3.2200	3.2300	+4.194%	9	568	+228.173%
2025-08-07	3.0700	3.1000	3.0700	3.1000	+1.639%	3	577	+241.935%
2025-08-06	3.0000	3.0500	3.0000	3.0500	-3.175%	2	580	+247.541%
2025-08-04	3.3200	3.3200	3.1500	3.1500	+9.375%	42	580	+236.508%
2025-07-29	3.2000	3.2000	2.8800	2.8800	-4.000%	11	544	+268.056%
2025-07-23	3.0900	3.0900	3.0000	3.0000	-11.504%	10	533	+253.333%
2025-07-22	3.4000	3.5000	3.3700	3.3900	-8.378%	6	539	+212.684%
2025-07-21	3.7000	3.7000	3.7000	3.7000	-0.270%	3	533	+186.486%
2025-07-18	3.7100	3.7100	3.7100	3.7100	-4.872%	10	531	+185.714%
2025-07-16	3.9000	3.9000	3.9000	3.9000	0.000%	3	521	+171.795%
2025-07-15	3.9000	3.9000	3.9000	3.9000	-2.500%	42	521	+171.795%
2025-07-11	3.9500	4.1000	3.9500	4.0000	-11.111%	5	486	+165.000%
2025-07-10	4.0000	4.5000	4.0000	4.5000	+36.364%	16	483	+135.556%
2025-07-09	3.6000	3.8000	3.3000	3.3000	-17.500%	15	467	+221.212%
2025-06-30	3.9000	4.1000	3.9000	4.0000	+5.263%	10	452	+165.000%
2025-06-27	3.8000	4.1000	3.4000	3.8000	+2.151%	15	442	+178.947%
2025-06-26	3.8000	3.8000	3.7000	3.7200	-0.800%	9	434	+184.946%
2025-06-25	3.6000	3.7500	3.6000	3.7500	+10.619%	7	426	+182.667%
2025-06-24	3.3700	3.3900	3.3700	3.3900	-0.294%	2	419	+212.684%
2025-06-23	3.4000	3.4000	3.4000	3.4000	-2.857%	1	417	+211.765%
2025-06-20	3.5000	3.5000	3.5000	3.5000	+5.740%	2	416	+202.857%
2025-06-17	3.3100	3.3100	3.3100	3.3100	+4.416%	6	415	+220.242%
2025-06-16	3.1900	3.4000	3.1700	3.1700	+0.955%	9	409	+234.385%
2025-06-12	3.1000	3.1400	3.1000	3.1400	+9.408%	4	400	+237.580%
2025-06-05	2.8700	2.8700	2.8700	2.8700	+3.610%	10	396	+269.338%
2025-06-04	2.7700	2.7700	2.7700	2.7700	+4.528%	1	385	+282.671%
2025-06-02	3.0500	3.0600	2.6500	2.6500	-10.169%	3	385	+300.000%
2025-05-30	2.9500	2.9500	2.9500	2.9500	0.000%	2	382	+259.322%
2025-05-29	2.9500	2.9500	2.9500	2.9500	-7.813%	279	381	+259.322%
2025-05-28	2.8500	3.2000	2.8500	3.2000	+10.345%	2	102	+231.250%
2025-05-27	2.9000	2.9000	2.9000	2.9000	-12.121%	1	100	+265.517%
2025-05-23	3.3000	3.3000	3.2000	3.3000	+10.000%	6	96	+221.212%
2025-05-22	3.0000	3.0000	3.0000	3.0000	+23.457%	10	96	+253.333%
2025-05-20	2.4300	2.4300	2.4300	2.4300	-8.302%	1	86	+336.214%
2025-05-16	2.6500	2.6500	2.6500	2.6500	0.000%	2	85	+300.000%
2025-05-15	2.6500	2.6500	2.6500	2.6500	+2.713%	1	84	+300.000%
2025-05-13	2.5900	2.6500	2.5800	2.5800	-4.089%	5	83	+310.853%
2025-05-12	2.6900	2.6900	2.6900	2.6900	-4.947%	1	78	+294.052%
2025-05-07	2.8300	2.8300	2.8300	2.8300	+4.428%	1	77	+274.558%
2025-05-01	2.7100	2.7100	2.7100	2.7100	+1.119%	1	76	+291.144%
2025-04-30	2.6800	2.6800	2.6800	2.6800	-0.741%	1	75	+295.522%
2025-04-29	2.7000	2.7000	2.7000	2.7000	+3.846%	3	74	+292.593%
2025-04-25	2.6000	2.6000	2.6000	2.6000	+25.000%	12	71	+307.692%
2025-04-14	2.0800	2.0800	2.0800	2.0800	-16.800%	1	65	+409.615%
2025-04-07	2.4500	2.5100	2.4500	2.5000	+19.048%	14	64	+324.000%
2025-04-04	2.1000	2.1000	2.1000	2.1000	+16.022%	6	57	+404.762%
2025-03-31	1.7500	1.8100	1.7500	1.8100	+40.310%	2	60	+485.635%
2025-03-10	1.2900	1.2900	1.2900	1.2900	-18.868%	2	59	+721.705%
2025-03-06	1.5900	1.5900	1.5900	1.5900	-5.917%	1	62	+566.667%
2025-03-05	1.6300	1.7100	1.6300	1.6900	-11.053%	17	62	+527.219%
2025-02-18	1.9000	1.9000	1.9000	1.9000	+15.854%	10	45	+457.895%
2025-01-24	1.6500	1.6600	1.6400	1.6400	-3.529%	14	35	+546.341%
2025-01-23	1.7500	1.7500	1.7000	1.7000	-10.053%	2	28	+523.529%
2025-01-22	1.8900	1.8900	1.8900	1.8900	+9.884%	1	28	+460.847%
2025-01-14	1.7200	1.7200	1.7200	1.7200	+6.173%	2	27	+516.279%
2025-01-13	1.6500	1.7500	1.6200	1.6200	-1.220%	12	27	+554.321%
2025-01-08	1.6400	1.6400	1.6400	1.6400	+2.500%	4	12	+546.341%
2024-12-18	1.5800	1.6000	1.5800	1.6000	+18.519%	2	12	+562.500%
2024-12-11	1.3500	1.3500	1.3500	1.3500	+14.407%	1	10	+685.185%
2024-12-05	1.1800	1.1800	1.1800	1.1800	-15.714%	3	9	+798.305%
2024-12-04	1.4000	1.4000	1.4000	1.4000	+21.739%	1	6	+657.143%
2024-11-27	1.1500	1.1500	1.1500	1.1500	+21.053%	1	4	+821.739%
2024-10-23	0.9500	0.9500	0.9500	0.9500	+5.556%	3	4	+1,015.789%
2024-09-19	0.9000	0.9000	0.9000	0.9000	0.000%	1	1	+1,077.778%