Dark

CPB20270115P35
CPB Jan 15 2027 35.00 Put (CPB270115P00035000)
option OPRA

EOD

Jun 24, 2026

13.51+6.798%(+0.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	13.5100	13.5100	13.5100	13.5100	+6.798%	1	491	0.000%
2026-06-11	12.6500	12.6500	12.6500	12.6500	-9.319%	100	492	+6.798%
2026-06-03	13.9500	13.9500	13.9500	13.9500	-7.000%	4	392	-3.154%
2026-05-21	15.0000	15.0000	15.0000	15.0000	-3.537%	20	396	-9.933%
2026-05-20	15.5500	15.5500	15.5500	15.5500	+3.805%	1	376	-13.119%
2026-04-15	14.9800	14.9800	14.9800	14.9800	+0.402%	5	376	-9.813%
2026-04-13	14.9000	14.9200	14.9000	14.9200	+6.571%	2	381	-9.450%
2026-04-07	13.2000	14.0000	13.2000	14.0000	+6.870%	15	383	-3.500%
2026-04-06	12.6000	13.1000	12.6000	13.1000	-2.312%	10	372	+3.130%
2026-04-02	13.4100	13.4300	13.4100	13.4100	+0.075%	5	361	+0.746%
2026-03-30	13.3600	13.4000	13.3600	13.4000	-6.490%	2	361	+0.821%
2026-03-20	14.3300	14.3300	14.3300	14.3300	+0.420%	1	361	-5.722%
2026-03-19	14.2700	14.2700	14.2700	14.2700	+2.294%	2	362	-5.326%
2026-03-12	13.9500	13.9500	13.9500	13.9500	+10.190%	1	360	-3.154%
2026-03-11	11.5500	12.8100	11.5500	12.6600	+14.363%	9	361	+6.714%
2026-03-10	11.0600	11.0700	11.0600	11.0700	+2.500%	8	363	+22.042%
2026-03-06	10.5300	10.8000	10.5300	10.8000	+20.670%	5	371	+25.093%
2026-02-24	8.8000	8.9500	8.8000	8.9500	+3.588%	5	370	+50.950%
2026-02-18	8.6400	8.6400	8.6400	8.6400	+20.670%	2	366	+56.366%
2026-02-10	7.1600	7.1600	7.1600	7.1600	-14.762%	2	364	+88.687%
2026-02-03	8.4000	8.4000	8.4000	8.4000	-11.392%	30	365	+60.833%
2026-01-21	9.5800	9.5800	9.4800	9.4800	+1.390%	4	373	+42.511%
2026-01-14	9.3100	9.3500	9.3100	9.3500	+2.747%	2	377	+44.492%
2026-01-13	9.1000	9.1000	9.1000	9.1000	-1.622%	1	379	+48.462%
2026-01-12	9.2500	9.2500	9.2500	9.2500	+9.209%	10	378	+46.054%
2026-01-05	8.4700	8.4700	8.4700	8.4700	-0.353%	1	387	+59.504%
2026-01-02	8.4000	8.5000	8.3000	8.5000	+4.809%	46	387	+58.941%
2025-12-30	8.1100	8.1100	8.1100	8.1100	+2.013%	1	341	+66.584%
2025-12-16	7.9500	7.9500	7.9500	7.9500	-1.119%	1	340	+69.937%
2025-12-15	8.0800	8.0800	8.0400	8.0400	+1.901%	4	339	+68.035%
2025-12-12	7.8000	8.1300	7.7200	7.8900	-0.127%	37	335	+71.229%
2025-12-11	8.3000	8.3000	7.9000	7.9000	-4.819%	30	299	+71.013%
2025-12-10	8.3000	8.3000	8.3000	8.3000	+5.598%	1	329	+62.771%
2025-12-09	7.7200	8.0000	7.6700	7.8600	+3.421%	9	328	+71.883%
2025-12-04	7.5000	7.6000	7.4100	7.6000	+10.145%	50	319	+77.763%
2025-12-03	6.9000	6.9000	6.9000	6.9000	-6.757%	1	281	+95.797%
2025-12-02	7.3000	7.4000	7.3000	7.4000	+5.413%	23	281	+82.568%
2025-11-28	7.0100	7.0200	7.0100	7.0200	+4.776%	3	271	+92.450%
2025-11-25	6.6900	6.7000	6.6900	6.7000	+7.200%	4	268	+101.642%
2025-11-13	6.2500	6.2500	6.2500	6.2500	-16.667%	5	270	+116.160%
2025-11-04	7.3000	7.5000	7.3000	7.5000	+4.167%	21	270	+80.133%
2025-11-03	7.0000	7.2000	7.0000	7.2000	+1.408%	20	261	+87.639%
2025-10-31	7.1000	7.1000	7.1000	7.1000	+3.953%	35	261	+90.282%
2025-10-30	7.2000	7.3000	6.8200	6.8300	-5.139%	43	296	+97.804%
2025-10-29	7.1000	7.2000	7.1000	7.2000	+14.286%	6	255	+87.639%
2025-10-28	6.4000	6.4000	6.3000	6.3000	-1.563%	8	249	+114.444%
2025-10-27	6.4000	6.4000	6.4000	6.4000	-9.605%	1	258	+111.094%
2025-10-10	7.2000	7.2000	7.0800	7.0800	+4.889%	10	258	+90.819%
2025-10-08	6.7500	6.7500	6.7500	6.7500	+3.369%	1	258	+100.148%
2025-10-07	6.4200	6.5300	6.4200	6.5300	+2.351%	3	255	+106.891%
2025-10-06	6.3800	6.3800	6.3800	6.3800	-1.543%	2	255	+111.755%
2025-09-30	6.4800	6.4800	6.4800	6.4800	-4.706%	4	253	+108.488%
2025-09-29	6.4000	6.8000	6.4000	6.8000	+13.333%	21	249	+98.676%
2025-09-25	5.2500	6.0000	5.2500	6.0000	+16.732%	20	228	+125.167%
2025-09-24	5.1500	5.1500	5.1400	5.1400	-3.019%	10	218	+162.840%
2025-09-23	5.2500	5.3000	5.2000	5.3000	-3.636%	8	208	+154.906%
2025-09-22	5.3000	5.5000	5.2500	5.5000	+4.563%	8	201	+145.636%
2025-09-18	5.2600	5.2600	5.2600	5.2600	-4.364%	1	195	+156.844%
2025-09-17	5.1000	5.5000	5.1000	5.5000	+1.664%	31	195	+145.636%
2025-09-16	5.4600	5.4600	5.3000	5.4100	-1.097%	7	164	+149.723%
2025-09-15	5.4700	5.4700	5.4700	5.4700	+7.255%	1	159	+146.984%
2025-09-08	5.1000	5.1000	5.1000	5.1000	0.000%	11	158	+164.902%
2025-09-05	5.2000	5.3000	5.1000	5.1000	-17.208%	9	147	+164.902%
2025-09-02	6.1600	6.1600	6.1600	6.1600	+6.207%	5	140	+119.318%
2025-08-26	5.8000	5.8000	5.8000	5.8000	+9.641%	1	135	+132.931%
2025-08-22	5.5900	5.5900	5.2900	5.2900	-8.000%	5	134	+155.388%
2025-08-18	5.8000	5.8400	5.7500	5.7500	+1.054%	17	129	+134.957%
2025-08-14	5.6900	5.6900	5.6900	5.6900	-0.175%	10	113	+137.434%
2025-08-12	5.7000	5.7000	5.7000	5.7000	+5.556%	3	113	+137.018%
2025-08-07	5.4000	5.4000	5.4000	5.4000	-6.087%	1	110	+150.185%
2025-08-04	5.9000	5.9000	5.7100	5.7500	+7.276%	36	109	+134.957%
2025-07-23	5.3600	5.3600	5.3600	5.3600	-17.411%	2	126	+152.052%
2025-07-18	6.4900	6.4900	6.4900	6.4900	-1.667%	8	124	+108.166%
2025-07-14	6.6000	6.6000	6.6000	6.6000	-4.070%	1	116	+104.697%
2025-07-09	7.0000	7.0200	6.8700	6.8800	-1.714%	20	115	+96.366%
2025-06-27	6.7000	7.4000	6.6600	7.0000	+13.636%	19	95	+93.000%
2025-06-20	6.1600	6.1600	6.1600	6.1600	+20.784%	20	78	+119.318%
2025-06-11	5.1000	5.1000	5.1000	5.1000	+2.204%	1	68	+164.902%
2025-05-27	5.0200	5.0200	4.9900	4.9900	-11.525%	10	69	+170.741%
2025-05-23	5.7000	5.7000	5.6400	5.6400	+20.000%	4	68	+139.539%
2025-05-21	4.7000	4.7000	4.7000	4.7000	-1.261%	2	68	+187.447%
2025-05-15	4.8200	4.8200	4.7600	4.7600	-1.245%	4	66	+183.824%
2025-05-14	4.8200	4.8200	4.8200	4.8200	+11.574%	1	66	+180.290%
2025-05-13	4.3200	4.3200	4.3200	4.3200	-9.053%	1	65	+212.731%
2025-05-07	4.7500	4.7500	4.7500	4.7500	+3.486%	1	64	+184.421%
2025-05-01	4.8000	4.8000	4.5900	4.5900	+3.612%	6	64	+194.336%
2025-04-30	4.4300	4.4300	4.4300	4.4300	-5.139%	1	64	+204.966%
2025-04-29	4.7200	4.8000	4.6200	4.6700	+11.190%	6	63	+189.293%
2025-04-25	4.2000	4.2000	4.2000	4.2000	0.000%	2	63	+221.667%
2025-04-24	4.2000	4.2000	4.2000	4.2000	+4.738%	1	64	+221.667%
2025-04-23	4.0100	4.0100	4.0100	4.0100	+8.378%	30	63	+236.908%
2025-04-15	3.7000	3.7000	3.7000	3.7000	-4.393%	2	33	+265.135%
2025-04-04	3.8700	3.8700	3.8700	3.8700	+19.077%	4	31	+249.096%
2025-04-01	3.2000	3.2500	3.2000	3.2500	-4.412%	2	33	+315.692%
2025-03-18	3.4000	3.4000	3.4000	3.4000	-6.849%	5	33	+297.353%
2025-03-14	3.6500	3.6500	3.6500	3.6500	+43.137%	2	33	+270.137%
2025-03-10	2.6000	2.6000	2.5500	2.5500	-12.069%	11	33	+429.804%
2025-03-04	2.7500	2.9000	2.7500	2.9000	+2.113%	6	38	+365.862%
2025-02-27	2.8400	2.8400	2.8400	2.8400	-8.387%	1	42	+375.704%
2025-02-20	3.0600	3.1000	3.0100	3.1000	-8.824%	8	41	+335.806%
2025-02-19	3.4000	3.4000	3.4000	3.4000	+3.030%	7	33	+297.353%
2025-02-14	3.3000	3.3000	3.3000	3.3000	-16.877%	6	23	+309.394%
2025-02-07	3.7900	3.9700	3.7900	3.9700	+0.506%	8	23	+240.302%
2025-02-05	3.9500	3.9500	3.9500	3.9500	+17.910%	2	23	+242.025%
2025-02-03	3.4000	3.4000	3.3500	3.3500	+6.688%	5	21	+303.284%
2025-01-24	3.2000	3.2000	3.1400	3.1400	+4.667%	12	16	+330.255%
2025-01-13	3.0000	3.0000	3.0000	3.0000	0.000%	2	16	+350.333%
2025-01-10	3.0000	3.0000	3.0000	3.0000	+18.577%	20	14	+350.333%
2024-12-26	2.5300	2.5300	2.5300	2.5300	-6.642%	2	6	+433.992%
2024-12-18	2.7100	2.7100	2.7100	2.7100	+12.917%	1	6	+398.524%
2024-12-04	2.4000	2.4000	2.4000	2.4000	+14.286%	1	5	+462.917%
2024-12-03	1.9500	2.1000	1.9500	2.1000	-4.977%	2	4	+543.333%
2024-11-12	2.2100	2.2100	2.2100	2.2100	+11.616%	1	2	+511.312%
2024-11-11	1.9800	1.9800	1.9800	1.9800	0.000%	1	1	+582.323%